{"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":"2026-10-23T09:59:19.031326+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.8,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-266.2,"direction":"higher_better","percentile":5}],"summary":"매출 +8.8%","percentile":33},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":81.6,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":24.1,"direction":"higher_better","percentile":77}],"summary":"RSI 82","percentile":76},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 1.67x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.66,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.95,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.21,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 1.0x","percentile":56}},"signals":[],"summary":"Barnes & Noble Education Inc(BNED)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 4.83억. 현재가 $13.94, 전일 대비 +1.4%, 30일 +24.1%. ROE -4.6%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스, 정배열 상승 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":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.64%","value_pct":0.64},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.95,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.6439},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.5423838325966539,"grade":"B","trend":"상승","atr_14":0.4280857142857143,"rsi_14":81.5864022662889,"sma_20":12.2775,"sma_60":12.027333333333333,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 81.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.54)가 시그널선(0.34)을 상회합니다(골든크로스). 현재가가 SMA20(12)과 SMA60(12) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11~14 (현재 위치 100%).","bb_lower":10.627204571902352,"bb_upper":13.927795428097648,"macd_signal":0.33555268975361685},"change_pct":1.45,"chart_data":[{"date":"2024-10-23","open":10.47,"high":10.68,"low":10.19,"close":10.32,"volume":113815,"rsi_14":74.62,"sma_20":9.4,"sma_60":10.7,"sma_120":7.65},{"date":"2024-10-24","open":10.25,"high":10.33,"low":9.95,"close":10.12,"volume":68961,"rsi_14":67.29,"sma_20":9.45,"sma_60":10.69,"sma_120":7.73},{"date":"2024-10-25","open":10.27,"high":10.88,"low":10.07,"close":10.12,"volume":197562,"rsi_14":74.58,"sma_20":9.49,"sma_60":10.68,"sma_120":7.81},{"date":"2024-10-28","open":10.07,"high":10.25,"low":9.99,"close":10.11,"volume":84358,"rsi_14":76.17,"sma_20":9.54,"sma_60":10.67,"sma_120":7.89},{"date":"2024-10-29","open":10.15,"high":10.15,"low":9.63,"close":9.71,"volume":97452,"rsi_14":66.79,"sma_20":9.57,"sma_60":10.66,"sma_120":7.97},{"date":"2024-10-30","open":9.64,"high":9.9,"low":9.46,"close":9.63,"volume":115261,"rsi_14":63.4,"sma_20":9.61,"sma_60":10.65,"sma_120":8.05},{"date":"2024-10-31","open":9.52,"high":9.6,"low":9.18,"close":9.24,"volume":83226,"rsi_14":56.0,"sma_20":9.62,"sma_60":10.63,"sma_120":8.13},{"date":"2024-11-01","open":9.37,"high":9.44,"low":8.97,"close":9.0,"volume":87110,"rsi_14":52.34,"sma_20":9.61,"sma_60":10.6,"sma_120":8.2},{"date":"2024-11-04","open":9.01,"high":9.12,"low":8.74,"close":8.94,"volume":86486,"rsi_14":48.21,"sma_20":9.61,"sma_60":10.56,"sma_120":8.27},{"date":"2024-11-05","open":9.04,"high":9.41,"low":8.98,"close":9.06,"volume":87133,"rsi_14":40.0,"sma_20":9.62,"sma_60":10.54,"sma_120":8.35},{"date":"2024-11-06","open":9.36,"high":9.76,"low":9.01,"close":9.51,"volume":194452,"rsi_14":48.54,"sma_20":9.65,"sma_60":10.51,"sma_120":8.43},{"date":"2024-11-07","open":9.39,"high":9.98,"low":9.38,"close":9.7,"volume":177305,"rsi_14":37.89,"sma_20":9.69,"sma_60":10.49,"sma_120":8.5},{"date":"2024-11-08","open":10.43,"high":13.69,"low":10.43,"close":12.55,"volume":1016499,"rsi_14":70.61,"sma_20":9.88,"sma_60":10.52,"sma_120":8.61},{"date":"2024-11-11","open":12.55,"high":13.12,"low":11.03,"close":11.1,"volume":498821,"rsi_14":54.34,"sma_20":9.99,"sma_60":10.52,"sma_120":8.7},{"date":"2024-11-12","open":11.43,"high":11.43,"low":10.26,"close":10.26,"volume":487645,"rsi_14":49.59,"sma_20":10.05,"sma_60":10.49,"sma_120":8.77},{"date":"2024-11-13","open":10.24,"high":10.45,"low":9.76,"close":9.76,"volume":457794,"rsi_14":47.64,"sma_20":10.06,"sma_60":10.47,"sma_120":8.85},{"date":"2024-11-14","open":9.83,"high":10.22,"low":9.66,"close":10.08,"volume":391016,"rsi_14":49.75,"sma_20":10.08,"sma_60":10.43,"sma_120":8.93},{"date":"2024-11-15","open":10.15,"high":10.15,"low":9.39,"close":9.71,"volume":272860,"rsi_14":47.59,"sma_20":10.05,"sma_60":10.39,"sma_120":9.0},{"date":"2024-11-18","open":9.9,"high":10.04,"low":9.53,"close":9.89,"volume":468889,"rsi_14":51.11,"sma_20":10.03,"sma_60":10.34,"sma_120":9.08},{"date":"2024-11-19","open":10.09,"high":10.29,"low":9.68,"close":10.1,"volume":583582,"rsi_14":52.86,"sma_20":10.01,"sma_60":10.28,"sma_120":9.16},{"date":"2024-11-20","open":10.14,"high":10.23,"low":9.58,"close":9.69,"volume":411696,"rsi_14":52.73,"sma_20":9.98,"sma_60":10.22,"sma_120":9.24},{"date":"2024-11-21","open":9.6,"high":9.96,"low":9.35,"close":9.85,"volume":314673,"rsi_14":55.21,"sma_20":9.96,"sma_60":10.17,"sma_120":9.32},{"date":"2024-11-22","open":9.98,"high":10.58,"low":9.94,"close":10.27,"volume":672367,"rsi_14":57.86,"sma_20":9.97,"sma_60":10.12,"sma_120":9.4},{"date":"2024-11-25","open":10.47,"high":11.07,"low":10.23,"close":10.31,"volume":652005,"rsi_14":57.46,"sma_20":9.98,"sma_60":10.08,"sma_120":9.48},{"date":"2024-11-26","open":10.26,"high":10.54,"low":10.09,"close":10.48,"volume":192464,"rsi_14":56.0,"sma_20":10.02,"sma_60":10.05,"sma_120":9.57},{"date":"2024-11-27","open":10.75,"high":11.81,"low":10.75,"close":10.93,"volume":584787,"rsi_14":57.36,"sma_20":10.09,"sma_60":10.03,"sma_120":9.66},{"date":"2024-11-29","open":10.93,"high":11.34,"low":10.87,"close":10.87,"volume":144470,"rsi_14":34.94,"sma_20":10.17,"sma_60":10.0,"sma_120":9.75},{"date":"2024-12-02","open":10.8,"high":11.25,"low":10.59,"close":10.67,"volume":329409,"rsi_14":45.06,"sma_20":10.25,"sma_60":9.98,"sma_120":9.84},{"date":"2024-12-03","open":10.74,"high":11.51,"low":10.43,"close":11.17,"volume":487349,"rsi_14":61.35,"sma_20":10.36,"sma_60":9.99,"sma_120":9.87},{"date":"2024-12-04","open":11.58,"high":11.62,"low":10.87,"close":10.93,"volume":406571,"rsi_14":65.78,"sma_20":10.46,"sma_60":10.0,"sma_120":9.89},{"date":"2024-12-05","open":10.73,"high":11.62,"low":10.61,"close":11.16,"volume":357574,"rsi_14":64.93,"sma_20":10.54,"sma_60":10.02,"sma_120":9.91},{"date":"2024-12-06","open":11.25,"high":11.46,"low":10.43,"close":10.43,"volume":648199,"rsi_14":59.1,"sma_20":10.58,"sma_60":10.0,"sma_120":9.93},{"date":"2024-12-09","open":10.58,"high":12.5,"low":10.56,"close":11.44,"volume":1361499,"rsi_14":66.12,"sma_20":10.52,"sma_60":10.0,"sma_120":9.97},{"date":"2024-12-10","open":11.31,"high":12.66,"low":11.13,"close":11.87,"volume":491760,"rsi_14":67.65,"sma_20":10.56,"sma_60":10.02,"sma_120":10.01},{"date":"2024-12-11","open":11.92,"high":13.27,"low":11.33,"close":12.93,"volume":512967,"rsi_14":78.5,"sma_20":10.69,"sma_60":10.04,"sma_120":10.07},{"date":"2024-12-12","open":12.2,"high":12.31,"low":11.06,"close":11.44,"volume":722746,"rsi_14":61.33,"sma_20":10.78,"sma_60":10.05,"sma_120":10.1},{"date":"2024-12-13","open":11.69,"high":13.32,"low":11.56,"close":13.2,"volume":530373,"rsi_14":67.5,"sma_20":10.94,"sma_60":10.08,"sma_120":10.16},{"date":"2024-12-16","open":13.19,"high":14.31,"low":11.34,"close":11.84,"volume":1243550,"rsi_14":57.92,"sma_20":11.04,"sma_60":10.12,"sma_120":10.2},{"date":"2024-12-17","open":11.93,"high":12.19,"low":11.11,"close":11.59,"volume":837422,"rsi_14":55.66,"sma_20":11.13,"sma_60":10.15,"sma_120":10.24},{"date":"2024-12-18","open":11.33,"high":12.6,"low":11.14,"close":11.28,"volume":585077,"rsi_14":51.81,"sma_20":11.19,"sma_60":10.18,"sma_120":10.28},{"date":"2024-12-19","open":11.54,"high":11.54,"low":10.81,"close":11.04,"volume":437057,"rsi_14":50.86,"sma_20":11.26,"sma_60":10.21,"sma_120":10.33},{"date":"2024-12-20","open":10.24,"high":10.93,"low":9.88,"close":9.88,"volume":1550523,"rsi_14":46.3,"sma_20":11.26,"sma_60":10.22,"sma_120":10.35},{"date":"2024-12-23","open":9.94,"high":10.25,"low":9.56,"close":9.86,"volume":550134,"rsi_14":43.62,"sma_20":11.24,"sma_60":10.23,"sma_120":10.38},{"date":"2024-12-24","open":9.84,"high":10.3,"low":9.8,"close":10.0,"volume":555108,"rsi_14":45.41,"sma_20":11.22,"sma_60":10.25,"sma_120":10.41},{"date":"2024-12-26","open":10.1,"high":10.76,"low":10.02,"close":10.34,"volume":1801855,"rsi_14":46.04,"sma_20":11.21,"sma_60":10.27,"sma_120":10.44},{"date":"2024-12-27","open":10.42,"high":10.7,"low":9.92,"close":10.23,"volume":635692,"rsi_14":48.92,"sma_20":11.18,"sma_60":10.29,"sma_120":10.46},{"date":"2024-12-30","open":10.14,"high":10.23,"low":9.69,"close":9.82,"volume":378121,"rsi_14":41.09,"sma_20":11.13,"sma_60":10.3,"sma_120":10.49},{"date":"2024-12-31","open":9.84,"high":10.26,"low":9.69,"close":9.98,"volume":556766,"rsi_14":39.23,"sma_20":11.09,"sma_60":10.32,"sma_120":10.5},{"date":"2025-01-02","open":10.21,"high":10.23,"low":9.81,"close":10.1,"volume":422748,"rsi_14":32.03,"sma_20":11.04,"sma_60":10.34,"sma_120":10.52},{"date":"2025-01-03","open":10.17,"high":10.48,"low":9.9,"close":10.16,"volume":949289,"rsi_14":40.06,"sma_20":11.0,"sma_60":10.36,"sma_120":10.53},{"date":"2025-01-06","open":10.24,"high":10.79,"low":10.19,"close":10.42,"volume":916203,"rsi_14":22.04,"sma_20":10.96,"sma_60":10.38,"sma_120":10.55},{"date":"2025-01-07","open":10.52,"high":10.67,"low":9.94,"close":10.17,"volume":639718,"rsi_14":28.28,"sma_20":10.95,"sma_60":10.41,"sma_120":10.57},{"date":"2025-01-08","open":10.1,"high":10.11,"low":9.29,"close":9.76,"volume":877781,"rsi_14":27.23,"sma_20":10.86,"sma_60":10.42,"sma_120":10.56},{"date":"2025-01-10","open":9.65,"high":10.0,"low":9.64,"close":9.88,"volume":560492,"rsi_14":31.69,"sma_20":10.76,"sma_60":10.44,"sma_120":10.56},{"date":"2025-01-13","open":10.04,"high":12.11,"low":10.04,"close":11.36,"volume":1126771,"rsi_14":53.14,"sma_20":10.68,"sma_60":10.48,"sma_120":10.58},{"date":"2025-01-14","open":11.5,"high":11.5,"low":10.48,"close":10.51,"volume":504799,"rsi_14":56.69,"sma_20":10.64,"sma_60":10.49,"sma_120":10.58},{"date":"2025-01-15","open":10.83,"high":11.06,"low":10.58,"close":10.82,"volume":449380,"rsi_14":59.57,"sma_20":10.52,"sma_60":10.51,"sma_120":10.59},{"date":"2025-01-16","open":10.83,"high":11.74,"low":10.76,"close":11.07,"volume":618632,"rsi_14":60.42,"sma_20":10.48,"sma_60":10.52,"sma_120":10.6},{"date":"2025-01-17","open":11.1,"high":11.35,"low":11.06,"close":11.09,"volume":266776,"rsi_14":57.73,"sma_20":10.45,"sma_60":10.54,"sma_120":10.61},{"date":"2025-01-21","open":11.11,"high":11.11,"low":10.9,"close":10.9,"volume":255657,"rsi_14":56.91,"sma_20":10.43,"sma_60":10.54,"sma_120":10.62},{"date":"2025-01-22","open":10.83,"high":11.14,"low":10.64,"close":10.9,"volume":235231,"rsi_14":62.08,"sma_20":10.43,"sma_60":10.55,"sma_120":10.63},{"date":"2025-01-23","open":10.93,"high":11.18,"low":10.72,"close":10.95,"volume":408967,"rsi_14":61.14,"sma_20":10.48,"sma_60":10.57,"sma_120":10.63},{"date":"2025-01-24","open":11.03,"high":11.4,"low":10.88,"close":11.22,"volume":293958,"rsi_14":62.42,"sma_20":10.55,"sma_60":10.59,"sma_120":10.63},{"date":"2025-01-27","open":11.25,"high":11.42,"low":10.72,"close":10.92,"volume":301674,"rsi_14":58.04,"sma_20":10.6,"sma_60":10.6,"sma_120":10.63},{"date":"2025-01-28","open":10.85,"high":11.13,"low":10.53,"close":11.05,"volume":303763,"rsi_14":56.77,"sma_20":10.63,"sma_60":10.62,"sma_120":10.64},{"date":"2025-01-29","open":11.12,"high":11.27,"low":10.89,"close":11.11,"volume":152037,"rsi_14":60.67,"sma_20":10.68,"sma_60":10.65,"sma_120":10.65},{"date":"2025-01-30","open":11.17,"high":11.61,"low":10.93,"close":11.13,"volume":338663,"rsi_14":67.0,"sma_20":10.74,"sma_60":10.68,"sma_120":10.65},{"date":"2025-01-31","open":11.12,"high":11.14,"low":10.81,"close":11.12,"volume":252813,"rsi_14":65.82,"sma_20":10.8,"sma_60":10.71,"sma_120":10.66},{"date":"2025-02-03","open":10.86,"high":11.12,"low":10.74,"close":11.1,"volume":347791,"rsi_14":44.76,"sma_20":10.85,"sma_60":10.75,"sma_120":10.66},{"date":"2025-02-04","open":11.0,"high":11.17,"low":10.83,"close":11.1,"volume":458319,"rsi_14":68.1,"sma_20":10.9,"sma_60":10.78,"sma_120":10.66},{"date":"2025-02-05","open":11.14,"high":11.18,"low":10.88,"close":10.99,"volume":189565,"rsi_14":55.94,"sma_20":10.93,"sma_60":10.81,"sma_120":10.66},{"date":"2025-02-06","open":11.09,"high":11.09,"low":10.79,"close":11.03,"volume":253871,"rsi_14":48.36,"sma_20":10.97,"sma_60":10.83,"sma_120":10.66},{"date":"2025-02-07","open":11.08,"high":11.08,"low":10.74,"close":10.75,"volume":318816,"rsi_14":38.51,"sma_20":11.02,"sma_60":10.8,"sma_120":10.66},{"date":"2025-02-10","open":10.86,"high":10.89,"low":10.48,"close":10.69,"volume":244619,"rsi_14":42.22,"sma_20":11.06,"sma_60":10.79,"sma_120":10.66},{"date":"2025-02-11","open":10.68,"high":11.33,"low":10.48,"close":10.92,"volume":295515,"rsi_14":50.63,"sma_20":11.04,"sma_60":10.81,"sma_120":10.65},{"date":"2025-02-12","open":10.81,"high":11.21,"low":10.76,"close":11.15,"volume":276740,"rsi_14":55.68,"sma_20":11.07,"sma_60":10.83,"sma_120":10.65},{"date":"2025-02-13","open":11.22,"high":11.23,"low":10.83,"close":10.85,"volume":273045,"rsi_14":39.66,"sma_20":11.07,"sma_60":10.84,"sma_120":10.64},{"date":"2025-02-14","open":10.93,"high":11.09,"low":10.63,"close":11.02,"volume":253267,"rsi_14":53.01,"sma_20":11.07,"sma_60":10.86,"sma_120":10.63},{"date":"2025-02-18","open":11.08,"high":11.18,"low":10.85,"close":11.05,"volume":490298,"rsi_14":50.0,"sma_20":11.07,"sma_60":10.88,"sma_120":10.61},{"date":"2025-02-19","open":10.93,"high":11.0,"low":10.63,"close":10.72,"volume":274570,"rsi_14":39.34,"sma_20":11.06,"sma_60":10.89,"sma_120":10.59},{"date":"2025-02-20","open":10.73,"high":10.8,"low":10.38,"close":10.53,"volume":269710,"rsi_14":35.0,"sma_20":11.04,"sma_60":10.91,"sma_120":10.56},{"date":"2025-02-21","open":10.53,"high":10.63,"low":10.06,"close":10.14,"volume":306255,"rsi_14":29.29,"sma_20":11.0,"sma_60":10.91,"sma_120":10.54},{"date":"2025-02-24","open":10.2,"high":10.25,"low":9.85,"close":9.99,"volume":280475,"rsi_14":27.78,"sma_20":10.94,"sma_60":10.91,"sma_120":10.52},{"date":"2025-02-25","open":9.91,"high":10.1,"low":9.56,"close":9.56,"volume":392387,"rsi_14":23.73,"sma_20":10.87,"sma_60":10.9,"sma_120":10.49},{"date":"2025-02-26","open":9.58,"high":9.96,"low":9.53,"close":9.93,"volume":340338,"rsi_14":33.33,"sma_20":10.81,"sma_60":10.89,"sma_120":10.47},{"date":"2025-02-27","open":9.9,"high":9.92,"low":9.54,"close":9.61,"volume":390801,"rsi_14":29.51,"sma_20":10.74,"sma_60":10.86,"sma_120":10.45},{"date":"2025-02-28","open":9.52,"high":9.78,"low":9.44,"close":9.7,"volume":224128,"rsi_14":33.94,"sma_20":10.66,"sma_60":10.84,"sma_120":10.42},{"date":"2025-03-03","open":9.69,"high":9.69,"low":8.93,"close":9.04,"volume":591353,"rsi_14":28.72,"sma_20":10.56,"sma_60":10.82,"sma_120":10.4},{"date":"2025-03-04","open":8.92,"high":9.15,"low":8.51,"close":8.99,"volume":412189,"rsi_14":23.92,"sma_20":10.45,"sma_60":10.78,"sma_120":10.39},{"date":"2025-03-05","open":9.04,"high":9.14,"low":8.77,"close":8.98,"volume":299023,"rsi_14":18.86,"sma_20":10.35,"sma_60":10.75,"sma_120":10.38},{"date":"2025-03-06","open":8.84,"high":9.0,"low":8.7,"close":8.97,"volume":229417,"rsi_14":20.56,"sma_20":10.25,"sma_60":10.71,"sma_120":10.36},{"date":"2025-03-07","open":9.0,"high":9.51,"low":8.92,"close":9.48,"volume":286426,"rsi_14":28.17,"sma_20":10.17,"sma_60":10.69,"sma_120":10.35},{"date":"2025-03-10","open":9.41,"high":9.44,"low":8.54,"close":8.57,"volume":485454,"rsi_14":21.85,"sma_20":10.06,"sma_60":10.65,"sma_120":10.33},{"date":"2025-03-11","open":8.94,"high":9.68,"low":8.59,"close":8.68,"volume":941549,"rsi_14":25.77,"sma_20":9.96,"sma_60":10.59,"sma_120":10.3},{"date":"2025-03-12","open":8.74,"high":8.92,"low":8.11,"close":8.52,"volume":576077,"rsi_14":25.89,"sma_20":9.84,"sma_60":10.52,"sma_120":10.28},{"date":"2025-03-13","open":8.42,"high":8.78,"low":8.29,"close":8.68,"volume":581931,"rsi_14":31.49,"sma_20":9.71,"sma_60":10.47,"sma_120":10.26},{"date":"2025-03-14","open":8.82,"high":9.97,"low":8.65,"close":9.84,"volume":657069,"rsi_14":48.5,"sma_20":9.66,"sma_60":10.42,"sma_120":10.25},{"date":"2025-03-17","open":9.93,"high":10.1,"low":9.63,"close":9.67,"volume":382424,"rsi_14":51.16,"sma_20":9.59,"sma_60":10.38,"sma_120":10.25},{"date":"2025-03-18","open":9.46,"high":9.77,"low":9.45,"close":9.64,"volume":202160,"rsi_14":46.7,"sma_20":9.52,"sma_60":10.35,"sma_120":10.25},{"date":"2025-03-19","open":9.65,"high":10.0,"low":9.54,"close":9.87,"volume":380092,"rsi_14":53.02,"sma_20":9.48,"sma_60":10.32,"sma_120":10.25},{"date":"2025-03-20","open":9.73,"high":10.14,"low":9.54,"close":9.62,"volume":376861,"rsi_14":49.1,"sma_20":9.43,"sma_60":10.3,"sma_120":10.26},{"date":"2025-03-21","open":9.53,"high":10.05,"low":9.49,"close":9.78,"volume":406134,"rsi_14":59.34,"sma_20":9.41,"sma_60":10.3,"sma_120":10.26},{"date":"2025-03-24","open":9.97,"high":10.68,"low":9.87,"close":10.57,"volume":451265,"rsi_14":66.88,"sma_20":9.44,"sma_60":10.31,"sma_120":10.27},{"date":"2025-03-25","open":10.56,"high":10.67,"low":10.23,"close":10.27,"volume":398666,"rsi_14":63.0,"sma_20":9.48,"sma_60":10.31,"sma_120":10.28},{"date":"2025-03-26","open":10.29,"high":10.42,"low":10.05,"close":10.26,"volume":252172,"rsi_14":63.0,"sma_20":9.5,"sma_60":10.31,"sma_120":10.29},{"date":"2025-03-27","open":10.18,"high":10.61,"low":10.14,"close":10.43,"volume":177679,"rsi_14":60.3,"sma_20":9.54,"sma_60":10.32,"sma_120":10.3},{"date":"2025-03-28","open":10.33,"high":10.33,"low":9.87,"close":10.04,"volume":360204,"rsi_14":67.87,"sma_20":9.56,"sma_60":10.32,"sma_120":10.31},{"date":"2025-03-31","open":9.94,"high":10.47,"low":9.85,"close":10.43,"volume":290583,"rsi_14":69.91,"sma_20":9.63,"sma_60":10.33,"sma_120":10.32},{"date":"2025-04-01","open":10.42,"high":10.8,"low":10.22,"close":10.3,"volume":294944,"rsi_14":70.55,"sma_20":9.69,"sma_60":10.33,"sma_120":10.33},{"date":"2025-04-02","open":10.16,"high":10.78,"low":10.16,"close":10.64,"volume":258131,"rsi_14":71.71,"sma_20":9.78,"sma_60":10.34,"sma_120":10.35},{"date":"2025-04-03","open":9.92,"high":10.12,"low":9.31,"close":9.34,"volume":496223,"rsi_14":44.68,"sma_20":9.79,"sma_60":10.32,"sma_120":10.35},{"date":"2025-04-04","open":9.02,"high":9.1,"low":8.35,"close":8.69,"volume":374108,"rsi_14":40.54,"sma_20":9.75,"sma_60":10.3,"sma_120":10.35},{"date":"2025-04-07","open":8.27,"high":8.74,"low":7.85,"close":8.29,"volume":448026,"rsi_14":37.77,"sma_20":9.74,"sma_60":10.27,"sma_120":10.35},{"date":"2025-04-08","open":8.74,"high":8.88,"low":8.14,"close":8.27,"volume":496806,"rsi_14":34.95,"sma_20":9.72,"sma_60":10.25,"sma_120":10.34},{"date":"2025-04-09","open":8.19,"high":9.37,"low":8.19,"close":9.1,"volume":376913,"rsi_14":45.62,"sma_20":9.75,"sma_60":10.21,"sma_120":10.34},{"date":"2025-04-10","open":8.93,"high":9.01,"low":8.39,"close":8.64,"volume":306220,"rsi_14":40.8,"sma_20":9.75,"sma_60":10.18,"sma_120":10.33},{"date":"2025-04-11","open":8.53,"high":8.97,"low":8.33,"close":8.77,"volume":294199,"rsi_14":33.81,"sma_20":9.69,"sma_60":10.14,"sma_120":10.33},{"date":"2025-04-14","open":9.04,"high":9.36,"low":8.88,"close":9.08,"volume":324767,"rsi_14":39.29,"sma_20":9.66,"sma_60":10.11,"sma_120":10.32},{"date":"2025-04-15","open":9.03,"high":9.51,"low":8.96,"close":9.3,"volume":264819,"rsi_14":41.65,"sma_20":9.65,"sma_60":10.08,"sma_120":10.31},{"date":"2025-04-16","open":9.26,"high":9.51,"low":9.05,"close":9.17,"volume":246864,"rsi_14":38.99,"sma_20":9.61,"sma_60":10.05,"sma_120":10.3},{"date":"2025-04-17","open":9.29,"high":9.48,"low":9.24,"close":9.27,"volume":203982,"rsi_14":42.96,"sma_20":9.59,"sma_60":10.02,"sma_120":10.29},{"date":"2025-04-21","open":9.13,"high":9.25,"low":9.04,"close":9.08,"volume":217449,"rsi_14":37.07,"sma_20":9.56,"sma_60":9.99,"sma_120":10.28},{"date":"2025-04-22","open":9.25,"high":9.58,"low":9.12,"close":9.51,"volume":185520,"rsi_14":42.81,"sma_20":9.51,"sma_60":9.96,"sma_120":10.27},{"date":"2025-04-23","open":9.74,"high":10.27,"low":9.74,"close":10.11,"volume":313269,"rsi_14":45.36,"sma_20":9.5,"sma_60":9.95,"sma_120":10.27},{"date":"2025-04-24","open":9.85,"high":10.47,"low":9.85,"close":10.43,"volume":161456,"rsi_14":61.36,"sma_20":9.51,"sma_60":9.94,"sma_120":10.28},{"date":"2025-04-25","open":10.29,"high":10.53,"low":10.29,"close":10.37,"volume":252650,"rsi_14":69.88,"sma_20":9.5,"sma_60":9.93,"sma_120":10.29},{"date":"2025-04-28","open":10.3,"high":10.45,"low":10.19,"close":10.3,"volume":211981,"rsi_14":75.96,"sma_20":9.52,"sma_60":9.91,"sma_120":10.3},{"date":"2025-04-29","open":10.33,"high":10.53,"low":10.17,"close":10.53,"volume":268432,"rsi_14":77.67,"sma_20":9.52,"sma_60":9.9,"sma_120":10.31},{"date":"2025-04-30","open":10.26,"high":10.68,"low":10.01,"close":10.46,"volume":348962,"rsi_14":70.45,"sma_20":9.53,"sma_60":9.89,"sma_120":10.32},{"date":"2025-05-01","open":10.49,"high":10.68,"low":10.33,"close":10.34,"volume":189903,"rsi_14":78.67,"sma_20":9.51,"sma_60":9.88,"sma_120":10.33},{"date":"2025-05-02","open":10.47,"high":10.61,"low":10.25,"close":10.29,"volume":186381,"rsi_14":76.29,"sma_20":9.56,"sma_60":9.87,"sma_120":10.34},{"date":"2025-05-05","open":10.18,"high":10.38,"low":10.13,"close":10.24,"volume":113967,"rsi_14":71.8,"sma_20":9.64,"sma_60":9.85,"sma_120":10.34},{"date":"2025-05-06","open":10.18,"high":10.33,"low":10.07,"close":10.2,"volume":241057,"rsi_14":68.15,"sma_20":9.74,"sma_60":9.84,"sma_120":10.32},{"date":"2025-05-07","open":10.26,"high":10.44,"low":10.18,"close":10.25,"volume":174789,"rsi_14":72.5,"sma_20":9.83,"sma_60":9.84,"sma_120":10.32},{"date":"2025-05-08","open":10.34,"high":10.53,"low":10.32,"close":10.42,"volume":251431,"rsi_14":73.39,"sma_20":9.9,"sma_60":9.83,"sma_120":10.32},{"date":"2025-05-09","open":10.51,"high":10.58,"low":10.36,"close":10.46,"volume":114211,"rsi_14":79.83,"sma_20":9.99,"sma_60":9.82,"sma_120":10.32},{"date":"2025-05-12","open":10.83,"high":11.03,"low":10.51,"close":10.68,"volume":743643,"rsi_14":77.83,"sma_20":10.09,"sma_60":9.81,"sma_120":10.33},{"date":"2025-05-13","open":10.76,"high":11.11,"low":10.6,"close":10.74,"volume":719319,"rsi_14":70.25,"sma_20":10.17,"sma_60":9.81,"sma_120":10.34},{"date":"2025-05-14","open":10.64,"high":11.28,"low":10.48,"close":11.23,"volume":649039,"rsi_14":72.99,"sma_20":10.27,"sma_60":9.81,"sma_120":10.35},{"date":"2025-05-15","open":11.05,"high":11.33,"low":10.81,"close":10.83,"volume":428299,"rsi_14":61.06,"sma_20":10.35,"sma_60":9.81,"sma_120":10.35},{"date":"2025-05-16","open":10.82,"high":11.0,"low":10.78,"close":10.89,"volume":201971,"rsi_14":64.25,"sma_20":10.44,"sma_60":9.82,"sma_120":10.36},{"date":"2025-05-19","open":10.77,"high":10.96,"low":10.66,"close":10.88,"volume":156273,"rsi_14":59.46,"sma_20":10.53,"sma_60":9.83,"sma_120":10.37},{"date":"2025-05-20","open":10.82,"high":11.18,"low":10.76,"close":10.93,"volume":358475,"rsi_14":62.84,"sma_20":10.6,"sma_60":9.85,"sma_120":10.38},{"date":"2025-05-21","open":10.88,"high":10.96,"low":10.42,"close":10.43,"volume":167470,"rsi_14":52.04,"sma_20":10.61,"sma_60":9.86,"sma_120":10.38},{"date":"2025-05-22","open":10.26,"high":10.7,"low":10.26,"close":10.55,"volume":198260,"rsi_14":55.7,"sma_20":10.62,"sma_60":9.87,"sma_120":10.38},{"date":"2025-05-23","open":10.34,"high":10.6,"low":10.34,"close":10.48,"volume":211339,"rsi_14":55.46,"sma_20":10.62,"sma_60":9.89,"sma_120":10.38},{"date":"2025-05-27","open":10.65,"high":11.15,"low":10.65,"close":10.98,"volume":378574,"rsi_14":64.36,"sma_20":10.66,"sma_60":9.91,"sma_120":10.38},{"date":"2025-05-28","open":11.12,"high":11.88,"low":11.03,"close":11.62,"volume":1175350,"rsi_14":70.66,"sma_20":10.71,"sma_60":9.95,"sma_120":10.38},{"date":"2025-05-29","open":11.83,"high":12.03,"low":11.58,"close":11.9,"volume":434048,"rsi_14":71.59,"sma_20":10.79,"sma_60":10.0,"sma_120":10.39},{"date":"2025-05-30","open":11.87,"high":12.08,"low":11.62,"close":11.95,"volume":410870,"rsi_14":71.68,"sma_20":10.87,"sma_60":10.05,"sma_120":10.4},{"date":"2025-06-02","open":12.06,"high":12.11,"low":11.77,"close":11.87,"volume":269082,"rsi_14":68.07,"sma_20":10.95,"sma_60":10.1,"sma_120":10.41},{"date":"2025-06-03","open":11.87,"high":12.02,"low":11.82,"close":11.97,"volume":262798,"rsi_14":68.45,"sma_20":11.03,"sma_60":10.14,"sma_120":10.42},{"date":"2025-06-04","open":11.96,"high":12.07,"low":11.52,"close":11.75,"volume":227412,"rsi_14":58.39,"sma_20":11.11,"sma_60":10.2,"sma_120":10.42},{"date":"2025-06-05","open":11.84,"high":11.94,"low":11.61,"close":11.71,"volume":247520,"rsi_14":66.06,"sma_20":11.19,"sma_60":10.25,"sma_120":10.42},{"date":"2025-06-06","open":11.83,"high":11.85,"low":11.66,"close":11.72,"volume":208250,"rsi_14":65.43,"sma_20":11.25,"sma_60":10.3,"sma_120":10.41},{"date":"2025-06-09","open":11.81,"high":11.98,"low":11.64,"close":11.81,"volume":291295,"rsi_14":66.79,"sma_20":11.32,"sma_60":10.35,"sma_120":10.41},{"date":"2025-06-10","open":11.94,"high":11.94,"low":11.62,"close":11.78,"volume":177525,"rsi_14":65.45,"sma_20":11.37,"sma_60":10.39,"sma_120":10.4},{"date":"2025-06-11","open":11.83,"high":11.88,"low":11.46,"close":11.56,"volume":238344,"rsi_14":72.87,"sma_20":11.41,"sma_60":10.42,"sma_120":10.4},{"date":"2025-06-12","open":11.44,"high":11.46,"low":10.97,"close":11.06,"volume":297816,"rsi_14":58.95,"sma_20":11.41,"sma_60":10.44,"sma_120":10.39},{"date":"2025-06-13","open":10.82,"high":11.08,"low":10.76,"close":10.84,"volume":227973,"rsi_14":56.0,"sma_20":11.41,"sma_60":10.46,"sma_120":10.39},{"date":"2025-06-16","open":10.91,"high":11.45,"low":10.78,"close":11.43,"volume":330094,"rsi_14":57.28,"sma_20":11.43,"sma_60":10.49,"sma_120":10.39},{"date":"2025-06-17","open":11.31,"high":11.72,"low":11.23,"close":11.25,"volume":250943,"rsi_14":42.97,"sma_20":11.45,"sma_60":10.51,"sma_120":10.41},{"date":"2025-06-18","open":11.27,"high":11.3,"low":10.93,"close":10.94,"volume":207857,"rsi_14":31.7,"sma_20":11.45,"sma_60":10.52,"sma_120":10.41},{"date":"2025-06-20","open":10.94,"high":11.31,"low":10.93,"close":11.03,"volume":466702,"rsi_14":32.71,"sma_20":11.48,"sma_60":10.53,"sma_120":10.42},{"date":"2025-06-23","open":11.08,"high":11.59,"low":10.67,"close":11.52,"volume":597793,"rsi_14":44.19,"sma_20":11.53,"sma_60":10.55,"sma_120":10.43},{"date":"2025-06-24","open":11.52,"high":12.13,"low":11.48,"close":12.1,"volume":539724,"rsi_14":51.81,"sma_20":11.61,"sma_60":10.58,"sma_120":10.45},{"date":"2025-06-25","open":12.03,"high":12.1,"low":11.46,"close":11.69,"volume":274084,"rsi_14":49.21,"sma_20":11.65,"sma_60":10.61,"sma_120":10.46},{"date":"2025-06-26","open":11.7,"high":11.87,"low":11.67,"close":11.7,"volume":229376,"rsi_14":49.87,"sma_20":11.65,"sma_60":10.63,"sma_120":10.48},{"date":"2025-06-27","open":11.71,"high":11.9,"low":11.51,"close":11.7,"volume":2512364,"rsi_14":49.73,"sma_20":11.64,"sma_60":10.65,"sma_120":10.49},{"date":"2025-06-30","open":11.69,"high":11.71,"low":11.25,"close":11.7,"volume":489032,"rsi_14":48.49,"sma_20":11.63,"sma_60":10.67,"sma_120":10.5},{"date":"2025-07-01","open":11.52,"high":11.97,"low":11.45,"close":11.62,"volume":361622,"rsi_14":47.84,"sma_20":11.62,"sma_60":10.71,"sma_120":10.51},{"date":"2025-07-02","open":11.72,"high":11.72,"low":11.37,"close":11.41,"volume":271794,"rsi_14":47.97,"sma_20":11.59,"sma_60":10.75,"sma_120":10.53},{"date":"2025-07-03","open":11.5,"high":11.55,"low":11.11,"close":11.29,"volume":150383,"rsi_14":53.47,"sma_20":11.56,"sma_60":10.8,"sma_120":10.54},{"date":"2025-07-07","open":11.25,"high":11.35,"low":10.93,"close":11.25,"volume":409062,"rsi_14":56.55,"sma_20":11.54,"sma_60":10.85,"sma_120":10.55},{"date":"2025-07-08","open":11.08,"high":11.92,"low":10.93,"close":11.89,"volume":515235,"rsi_14":57.37,"sma_20":11.55,"sma_60":10.9,"sma_120":10.55},{"date":"2025-07-09","open":11.84,"high":11.87,"low":11.23,"close":11.48,"volume":271040,"rsi_14":53.35,"sma_20":11.53,"sma_60":10.95,"sma_120":10.56},{"date":"2025-07-10","open":11.45,"high":11.61,"low":11.24,"close":11.43,"volume":257996,"rsi_14":57.73,"sma_20":11.52,"sma_60":10.99,"sma_120":10.57},{"date":"2025-07-11","open":11.35,"high":11.43,"low":10.94,"close":11.08,"volume":404423,"rsi_14":50.73,"sma_20":11.49,"sma_60":11.03,"sma_120":10.57},{"date":"2025-07-14","open":11.03,"high":11.21,"low":10.91,"close":11.08,"volume":230055,"rsi_14":42.52,"sma_20":11.49,"sma_60":11.06,"sma_120":10.57},{"date":"2025-07-15","open":11.12,"high":11.13,"low":10.79,"close":10.95,"volume":275609,"rsi_14":26.61,"sma_20":11.5,"sma_60":11.09,"sma_120":10.57},{"date":"2025-07-16","open":10.97,"high":11.39,"low":10.69,"close":11.29,"volume":465205,"rsi_14":41.67,"sma_20":11.49,"sma_60":11.12,"sma_120":10.57},{"date":"2025-07-17","open":11.29,"high":11.61,"low":11.26,"close":11.56,"volume":222663,"rsi_14":47.37,"sma_20":11.51,"sma_60":11.16,"sma_120":10.58},{"date":"2025-07-18","open":11.66,"high":11.75,"low":11.16,"close":11.16,"volume":251117,"rsi_14":41.18,"sma_20":11.52,"sma_60":11.19,"sma_120":10.58},{"date":"2025-07-21","open":10.67,"high":10.72,"low":8.75,"close":8.81,"volume":2561984,"rsi_14":23.25,"sma_20":11.41,"sma_60":11.17,"sma_120":10.56},{"date":"2025-07-22","open":9.11,"high":9.12,"low":8.42,"close":8.61,"volume":1307653,"rsi_14":22.7,"sma_20":11.26,"sma_60":11.14,"sma_120":10.54},{"date":"2025-07-23","open":8.71,"high":9.47,"low":8.67,"close":9.08,"volume":1217218,"rsi_14":29.9,"sma_20":11.11,"sma_60":11.11,"sma_120":10.52},{"date":"2025-07-24","open":9.22,"high":9.62,"low":8.91,"close":9.27,"volume":875775,"rsi_14":32.77,"sma_20":10.99,"sma_60":11.1,"sma_120":10.5},{"date":"2025-07-25","open":9.15,"high":9.29,"low":8.96,"close":9.18,"volume":537576,"rsi_14":32.49,"sma_20":10.86,"sma_60":11.07,"sma_120":10.49},{"date":"2025-07-28","open":9.16,"high":9.69,"low":9.16,"close":9.23,"volume":673344,"rsi_14":24.91,"sma_20":10.74,"sma_60":11.05,"sma_120":10.47},{"date":"2025-07-29","open":9.31,"high":9.36,"low":9.01,"close":9.05,"volume":449034,"rsi_14":26.08,"sma_20":10.6,"sma_60":11.03,"sma_120":10.46},{"date":"2025-07-30","open":9.13,"high":9.38,"low":8.71,"close":8.81,"volume":433680,"rsi_14":25.14,"sma_20":10.46,"sma_60":11.01,"sma_120":10.44},{"date":"2025-07-31","open":8.76,"high":8.88,"low":8.69,"close":8.77,"volume":217851,"rsi_14":26.71,"sma_20":10.33,"sma_60":10.98,"sma_120":10.42},{"date":"2025-08-01","open":8.57,"high":8.64,"low":8.33,"close":8.33,"volume":441152,"rsi_14":24.49,"sma_20":10.18,"sma_60":10.95,"sma_120":10.4},{"date":"2025-08-04","open":8.38,"high":8.57,"low":8.26,"close":8.55,"volume":404302,"rsi_14":28.08,"sma_20":10.04,"sma_60":10.92,"sma_120":10.38},{"date":"2025-08-05","open":8.64,"high":8.76,"low":8.29,"close":8.43,"volume":348323,"rsi_14":22.83,"sma_20":9.87,"sma_60":10.89,"sma_120":10.36},{"date":"2025-08-06","open":8.35,"high":8.42,"low":8.26,"close":8.33,"volume":309841,"rsi_14":18.32,"sma_20":9.71,"sma_60":10.85,"sma_120":10.34},{"date":"2025-08-07","open":8.48,"high":8.63,"low":8.37,"close":8.61,"volume":342622,"rsi_14":24.5,"sma_20":9.57,"sma_60":10.82,"sma_120":10.32},{"date":"2025-08-08","open":8.94,"high":9.08,"low":8.6,"close":8.63,"volume":382308,"rsi_14":46.64,"sma_20":9.45,"sma_60":10.78,"sma_120":10.3},{"date":"2025-08-11","open":8.55,"high":8.56,"low":7.98,"close":8.1,"volume":597714,"rsi_14":41.53,"sma_20":9.3,"sma_60":10.73,"sma_120":10.27},{"date":"2025-08-12","open":8.09,"high":8.35,"low":8.0,"close":8.29,"volume":315425,"rsi_14":35.29,"sma_20":9.16,"sma_60":10.69,"sma_120":10.25},{"date":"2025-08-13","open":8.37,"high":8.88,"low":8.2,"close":8.81,"volume":260162,"rsi_14":42.48,"sma_20":9.04,"sma_60":10.65,"sma_120":10.24},{"date":"2025-08-14","open":8.63,"high":8.71,"low":8.4,"close":8.56,"volume":187829,"rsi_14":40.25,"sma_20":8.89,"sma_60":10.62,"sma_120":10.22},{"date":"2025-08-15","open":8.62,"high":8.63,"low":8.29,"close":8.36,"volume":250019,"rsi_14":36.98,"sma_20":8.75,"sma_60":10.57,"sma_120":10.21},{"date":"2025-08-18","open":8.37,"high":8.59,"low":8.27,"close":8.32,"volume":234313,"rsi_14":38.58,"sma_20":8.72,"sma_60":10.54,"sma_120":10.2},{"date":"2025-08-19","open":8.34,"high":8.45,"low":8.23,"close":8.34,"volume":241818,"rsi_14":42.05,"sma_20":8.71,"sma_60":10.5,"sma_120":10.19},{"date":"2025-08-20","open":8.34,"high":8.51,"low":8.19,"close":8.51,"volume":266743,"rsi_14":45.71,"sma_20":8.68,"sma_60":10.47,"sma_120":10.18},{"date":"2025-08-21","open":8.39,"high":8.57,"low":8.34,"close":8.48,"volume":198096,"rsi_14":52.75,"sma_20":8.64,"sma_60":10.42,"sma_120":10.17},{"date":"2025-08-22","open":8.54,"high":8.81,"low":8.54,"close":8.61,"volume":294759,"rsi_14":51.32,"sma_20":8.61,"sma_60":10.37,"sma_120":10.16},{"date":"2025-08-25","open":8.61,"high":8.7,"low":8.38,"close":8.38,"volume":201720,"rsi_14":49.1,"sma_20":8.57,"sma_60":10.31,"sma_120":10.16},{"date":"2025-08-26","open":8.38,"high":8.66,"low":8.38,"close":8.65,"volume":307611,"rsi_14":55.59,"sma_20":8.55,"sma_60":10.26,"sma_120":10.16},{"date":"2025-08-27","open":8.63,"high":8.71,"low":8.49,"close":8.66,"volume":361076,"rsi_14":50.94,"sma_20":8.54,"sma_60":10.21,"sma_120":10.15},{"date":"2025-08-28","open":8.69,"high":8.69,"low":8.3,"close":8.54,"volume":338161,"rsi_14":48.2,"sma_20":8.53,"sma_60":10.15,"sma_120":10.15},{"date":"2025-08-29","open":8.48,"high":8.62,"low":8.37,"close":8.58,"volume":395188,"rsi_14":60.53,"sma_20":8.54,"sma_60":10.09,"sma_120":10.15},{"date":"2025-09-02","open":8.45,"high":8.88,"low":8.28,"close":8.73,"volume":632382,"rsi_14":60.0,"sma_20":8.55,"sma_60":10.04,"sma_120":10.15},{"date":"2025-09-03","open":8.64,"high":8.73,"low":8.27,"close":8.27,"volume":315722,"rsi_14":37.44,"sma_20":8.54,"sma_60":9.99,"sma_120":10.14},{"date":"2025-09-04","open":8.32,"high":8.5,"low":8.23,"close":8.36,"volume":354189,"rsi_14":45.05,"sma_20":8.54,"sma_60":9.93,"sma_120":10.14},{"date":"2025-09-05","open":8.43,"high":8.57,"low":8.37,"close":8.49,"volume":214854,"rsi_14":53.33,"sma_20":8.54,"sma_60":9.87,"sma_120":10.13},{"date":"2025-09-08","open":8.43,"high":8.6,"low":8.32,"close":8.58,"volume":150220,"rsi_14":56.5,"sma_20":8.53,"sma_60":9.82,"sma_120":10.12},{"date":"2025-09-09","open":8.55,"high":8.67,"low":8.16,"close":8.22,"volume":421071,"rsi_14":47.44,"sma_20":8.54,"sma_60":9.78,"sma_120":10.11},{"date":"2025-09-10","open":8.17,"high":8.52,"low":8.15,"close":8.41,"volume":220036,"rsi_14":47.88,"sma_20":8.55,"sma_60":9.74,"sma_120":10.1},{"date":"2025-09-11","open":8.46,"high":8.51,"low":8.27,"close":8.45,"volume":231401,"rsi_14":49.37,"sma_20":8.53,"sma_60":9.69,"sma_120":10.09},{"date":"2025-09-12","open":8.34,"high":8.41,"low":8.04,"close":8.09,"volume":289323,"rsi_14":39.77,"sma_20":8.5,"sma_60":9.63,"sma_120":10.07},{"date":"2025-09-15","open":8.15,"high":8.61,"low":8.13,"close":8.54,"volume":454438,"rsi_14":52.86,"sma_20":8.51,"sma_60":9.59,"sma_120":10.06},{"date":"2025-09-16","open":8.66,"high":8.97,"low":8.54,"close":8.86,"volume":420145,"rsi_14":53.68,"sma_20":8.54,"sma_60":9.56,"sma_120":10.04},{"date":"2025-09-17","open":9.02,"high":9.04,"low":8.72,"close":8.75,"volume":300712,"rsi_14":51.53,"sma_20":8.56,"sma_60":9.51,"sma_120":10.03},{"date":"2025-09-18","open":8.8,"high":9.19,"low":8.8,"close":9.05,"volume":252057,"rsi_14":58.33,"sma_20":8.59,"sma_60":9.46,"sma_120":10.02},{"date":"2025-09-19","open":8.95,"high":9.48,"low":8.95,"close":9.27,"volume":668292,"rsi_14":60.61,"sma_20":8.63,"sma_60":9.42,"sma_120":10.01},{"date":"2025-09-22","open":9.23,"high":9.42,"low":9.11,"close":9.34,"volume":250496,"rsi_14":59.5,"sma_20":8.67,"sma_60":9.38,"sma_120":10.0},{"date":"2025-09-23","open":9.33,"high":9.55,"low":9.24,"close":9.37,"volume":270364,"rsi_14":70.04,"sma_20":8.72,"sma_60":9.34,"sma_120":10.0},{"date":"2025-09-24","open":9.46,"high":9.57,"low":9.35,"close":9.38,"volume":199824,"rsi_14":69.14,"sma_20":8.75,"sma_60":9.3,"sma_120":9.98},{"date":"2025-09-25","open":9.35,"high":9.38,"low":9.05,"close":9.29,"volume":167152,"rsi_14":65.28,"sma_20":8.78,"sma_60":9.26,"sma_120":9.98},{"date":"2025-09-26","open":9.26,"high":9.78,"low":9.16,"close":9.74,"volume":368849,"rsi_14":69.44,"sma_20":8.84,"sma_60":9.23,"sma_120":9.99},{"date":"2025-09-29","open":9.77,"high":9.86,"low":9.63,"close":9.72,"volume":319898,"rsi_14":78.28,"sma_20":8.9,"sma_60":9.21,"sma_120":10.01},{"date":"2025-09-30","open":9.74,"high":9.92,"low":9.65,"close":9.89,"volume":440805,"rsi_14":78.11,"sma_20":8.96,"sma_60":9.18,"sma_120":10.02},{"date":"2025-10-01","open":9.71,"high":9.85,"low":9.51,"close":9.52,"volume":242935,"rsi_14":68.12,"sma_20":9.02,"sma_60":9.14,"sma_120":10.02},{"date":"2025-10-02","open":9.54,"high":9.74,"low":9.42,"close":9.74,"volume":170347,"rsi_14":79.23,"sma_20":9.09,"sma_60":9.12,"sma_120":10.03},{"date":"2025-10-03","open":9.78,"high":9.92,"low":9.67,"close":9.73,"volume":204115,"rsi_14":75.0,"sma_20":9.15,"sma_60":9.09,"sma_120":10.04},{"date":"2025-10-06","open":9.75,"high":9.87,"low":9.5,"close":9.52,"volume":259102,"rsi_14":64.47,"sma_20":9.2,"sma_60":9.06,"sma_120":10.04},{"date":"2025-10-07","open":9.58,"high":9.66,"low":9.36,"close":9.36,"volume":191123,"rsi_14":63.09,"sma_20":9.26,"sma_60":9.03,"sma_120":10.04},{"date":"2025-10-08","open":9.47,"high":9.51,"low":9.27,"close":9.49,"volume":137762,"rsi_14":60.19,"sma_20":9.31,"sma_60":9.01,"sma_120":10.05},{"date":"2025-10-09","open":9.49,"high":9.54,"low":9.32,"close":9.48,"volume":122163,"rsi_14":55.38,"sma_20":9.37,"sma_60":8.98,"sma_120":10.05},{"date":"2025-10-10","open":9.42,"high":9.44,"low":8.84,"close":9.05,"volume":445059,"rsi_14":43.72,"sma_20":9.41,"sma_60":8.93,"sma_120":10.05},{"date":"2025-10-13","open":9.2,"high":9.59,"low":9.2,"close":9.58,"volume":191666,"rsi_14":53.74,"sma_20":9.47,"sma_60":8.91,"sma_120":10.05},{"date":"2025-10-14","open":9.38,"high":9.72,"low":9.3,"close":9.56,"volume":276888,"rsi_14":53.19,"sma_20":9.5,"sma_60":8.92,"sma_120":10.04},{"date":"2025-10-15","open":9.63,"high":9.64,"low":9.22,"close":9.39,"volume":181028,"rsi_14":51.72,"sma_20":9.53,"sma_60":8.93,"sma_120":10.04},{"date":"2025-10-16","open":9.39,"high":9.46,"low":9.26,"close":9.39,"volume":186950,"rsi_14":42.86,"sma_20":9.55,"sma_60":8.94,"sma_120":10.03},{"date":"2025-10-17","open":9.35,"high":9.48,"low":9.01,"close":9.16,"volume":168728,"rsi_14":39.47,"sma_20":9.54,"sma_60":8.94,"sma_120":10.02},{"date":"2025-10-20","open":9.26,"high":9.46,"low":9.17,"close":9.43,"volume":177881,"rsi_14":41.67,"sma_20":9.55,"sma_60":8.94,"sma_120":10.01},{"date":"2025-10-21","open":9.5,"high":9.5,"low":9.27,"close":9.29,"volume":126552,"rsi_14":45.45,"sma_20":9.55,"sma_60":8.94,"sma_120":10.0},{"date":"2025-10-22","open":9.34,"high":9.39,"low":8.95,"close":9.07,"volume":179961,"rsi_14":36.76,"sma_20":9.53,"sma_60":8.94,"sma_120":9.99},{"date":"2025-10-23","open":9.15,"high":9.29,"low":9.07,"close":9.29,"volume":154467,"rsi_14":41.97,"sma_20":9.53,"sma_60":8.95,"sma_120":9.98},{"date":"2025-10-24","open":9.43,"high":9.53,"low":9.3,"close":9.4,"volume":118329,"rsi_14":47.73,"sma_20":9.51,"sma_60":8.96,"sma_120":9.97},{"date":"2025-10-27","open":9.48,"high":9.48,"low":9.2,"close":9.37,"volume":158116,"rsi_14":50.2,"sma_20":9.5,"sma_60":8.98,"sma_120":9.97},{"date":"2025-10-28","open":9.39,"high":9.39,"low":9.13,"close":9.2,"volume":131092,"rsi_14":44.31,"sma_20":9.46,"sma_60":8.99,"sma_120":9.96},{"date":"2025-10-29","open":9.22,"high":9.29,"low":8.94,"close":9.02,"volume":214024,"rsi_14":41.54,"sma_20":9.44,"sma_60":9.0,"sma_120":9.94},{"date":"2025-10-30","open":8.93,"high":9.11,"low":8.84,"close":8.94,"volume":187451,"rsi_14":47.68,"sma_20":9.4,"sma_60":9.01,"sma_120":9.93},{"date":"2025-10-31","open":8.93,"high":9.19,"low":8.77,"close":9.07,"volume":198140,"rsi_14":37.06,"sma_20":9.36,"sma_60":9.02,"sma_120":9.92},{"date":"2025-11-03","open":9.08,"high":9.1,"low":8.8,"close":8.81,"volume":172250,"rsi_14":33.03,"sma_20":9.33,"sma_60":9.02,"sma_120":9.9},{"date":"2025-11-04","open":8.65,"high":8.86,"low":8.61,"close":8.62,"volume":204325,"rsi_14":32.74,"sma_20":9.29,"sma_60":9.03,"sma_120":9.88},{"date":"2025-11-05","open":8.7,"high":8.9,"low":8.57,"close":8.76,"volume":168310,"rsi_14":36.71,"sma_20":9.25,"sma_60":9.04,"sma_120":9.86},{"date":"2025-11-06","open":8.84,"high":8.85,"low":8.56,"close":8.62,"volume":124123,"rsi_14":38.16,"sma_20":9.21,"sma_60":9.03,"sma_120":9.84},{"date":"2025-11-07","open":8.57,"high":8.8,"low":8.0,"close":8.18,"volume":346049,"rsi_14":24.39,"sma_20":9.17,"sma_60":9.03,"sma_120":9.82},{"date":"2025-11-10","open":8.25,"high":8.35,"low":7.97,"close":7.98,"volume":150706,"rsi_14":23.81,"sma_20":9.09,"sma_60":9.02,"sma_120":9.8},{"date":"2025-11-11","open":7.95,"high":8.05,"low":7.7,"close":7.76,"volume":197310,"rsi_14":23.81,"sma_20":9.0,"sma_60":9.01,"sma_120":9.77},{"date":"2025-11-12","open":7.78,"high":7.91,"low":7.65,"close":7.72,"volume":139334,"rsi_14":16.24,"sma_20":8.91,"sma_60":9.0,"sma_120":9.75},{"date":"2025-11-13","open":7.67,"high":7.78,"low":7.3,"close":7.32,"volume":196129,"rsi_14":10.27,"sma_20":8.81,"sma_60":8.98,"sma_120":9.72},{"date":"2025-11-14","open":7.25,"high":7.42,"low":7.16,"close":7.32,"volume":212640,"rsi_14":10.38,"sma_20":8.72,"sma_60":8.96,"sma_120":9.69},{"date":"2025-11-17","open":7.35,"high":7.42,"low":7.02,"close":7.02,"volume":230689,"rsi_14":9.85,"sma_20":8.59,"sma_60":8.94,"sma_120":9.65},{"date":"2025-11-18","open":7.0,"high":7.14,"low":6.91,"close":7.08,"volume":226025,"rsi_14":12.93,"sma_20":8.48,"sma_60":8.91,"sma_120":9.61},{"date":"2025-11-19","open":7.04,"high":7.11,"low":6.59,"close":6.62,"volume":279300,"rsi_14":11.26,"sma_20":8.36,"sma_60":8.88,"sma_120":9.57},{"date":"2025-11-20","open":6.73,"high":6.78,"low":6.07,"close":6.08,"volume":298380,"rsi_14":6.12,"sma_20":8.2,"sma_60":8.84,"sma_120":9.52},{"date":"2025-11-21","open":5.98,"high":6.26,"low":5.86,"close":6.2,"volume":421285,"rsi_14":10.03,"sma_20":8.04,"sma_60":8.8,"sma_120":9.47},{"date":"2025-11-24","open":6.22,"high":6.68,"low":6.2,"close":6.65,"volume":488710,"rsi_14":21.97,"sma_20":7.9,"sma_60":8.77,"sma_120":9.43},{"date":"2025-11-25","open":8.57,"high":9.54,"low":8.45,"close":9.06,"volume":5706865,"rsi_14":52.57,"sma_20":7.89,"sma_60":8.77,"sma_120":9.41},{"date":"2025-11-26","open":9.24,"high":9.57,"low":8.65,"close":9.16,"volume":804023,"rsi_14":54.66,"sma_20":7.9,"sma_60":8.79,"sma_120":9.39},{"date":"2025-11-28","open":9.16,"high":9.51,"low":9.03,"close":9.29,"volume":227118,"rsi_14":60.22,"sma_20":7.92,"sma_60":8.8,"sma_120":9.37},{"date":"2025-12-01","open":9.14,"high":9.41,"low":8.99,"close":9.06,"volume":248538,"rsi_14":59.89,"sma_20":7.92,"sma_60":8.81,"sma_120":9.34},{"date":"2025-12-02","open":9.09,"high":9.16,"low":8.6,"close":8.88,"volume":478975,"rsi_14":60.33,"sma_20":7.92,"sma_60":8.82,"sma_120":9.32},{"date":"2025-12-03","open":8.92,"high":9.0,"low":8.69,"close":8.81,"volume":264648,"rsi_14":60.0,"sma_20":7.93,"sma_60":8.83,"sma_120":9.3},{"date":"2025-12-04","open":8.8,"high":9.11,"low":8.71,"close":9.03,"volume":172923,"rsi_14":66.17,"sma_20":7.94,"sma_60":8.84,"sma_120":9.29},{"date":"2025-12-05","open":9.01,"high":9.11,"low":8.73,"close":8.79,"volume":167655,"rsi_14":63.31,"sma_20":7.95,"sma_60":8.84,"sma_120":9.26},{"date":"2025-12-08","open":8.86,"high":9.07,"low":8.74,"close":8.83,"volume":187993,"rsi_14":67.3,"sma_20":7.98,"sma_60":8.86,"sma_120":9.24},{"date":"2025-12-09","open":8.84,"high":9.06,"low":8.8,"close":9.0,"volume":137729,"rsi_14":67.9,"sma_20":8.04,"sma_60":8.86,"sma_120":9.23},{"date":"2025-12-10","open":9.06,"high":9.37,"low":8.95,"close":9.19,"volume":267551,"rsi_14":75.34,"sma_20":8.11,"sma_60":8.87,"sma_120":9.21},{"date":"2025-12-11","open":9.27,"high":9.31,"low":8.98,"close":9.08,"volume":182639,"rsi_14":82.26,"sma_20":8.18,"sma_60":8.87,"sma_120":9.19},{"date":"2025-12-12","open":9.1,"high":9.16,"low":8.9,"close":8.99,"volume":425900,"rsi_14":80.22,"sma_20":8.26,"sma_60":8.87,"sma_120":9.17},{"date":"2025-12-15","open":8.98,"high":9.05,"low":8.55,"close":8.57,"volume":758640,"rsi_14":70.84,"sma_20":8.32,"sma_60":8.86,"sma_120":9.14},{"date":"2025-12-16","open":8.55,"high":8.82,"low":8.45,"close":8.61,"volume":321105,"rsi_14":39.73,"sma_20":8.4,"sma_60":8.85,"sma_120":9.11},{"date":"2025-12-17","open":8.63,"high":8.76,"low":8.49,"close":8.64,"volume":172191,"rsi_14":38.07,"sma_20":8.48,"sma_60":8.84,"sma_120":9.09},{"date":"2025-12-18","open":8.86,"high":8.86,"low":8.62,"close":8.67,"volume":169482,"rsi_14":35.1,"sma_20":8.59,"sma_60":8.82,"sma_120":9.06},{"date":"2025-12-19","open":8.7,"high":8.81,"low":8.51,"close":8.53,"volume":272066,"rsi_14":36.5,"sma_20":8.71,"sma_60":8.81,"sma_120":9.04},{"date":"2025-12-22","open":8.51,"high":8.71,"low":8.43,"close":8.46,"volume":182956,"rsi_14":38.62,"sma_20":8.82,"sma_60":8.79,"sma_120":9.01},{"date":"2025-12-23","open":9.17,"high":9.58,"low":8.94,"close":9.48,"volume":400915,"rsi_14":61.75,"sma_20":8.96,"sma_60":8.79,"sma_120":9.0},{"date":"2025-12-24","open":9.44,"high":9.65,"low":9.18,"close":9.43,"volume":210850,"rsi_14":57.46,"sma_20":8.98,"sma_60":8.78,"sma_120":8.98},{"date":"2025-12-26","open":9.41,"high":9.75,"low":9.25,"close":9.59,"volume":262405,"rsi_14":65.38,"sma_20":9.0,"sma_60":8.78,"sma_120":8.96},{"date":"2025-12-29","open":9.47,"high":9.74,"low":9.41,"close":9.61,"volume":339660,"rsi_14":65.12,"sma_20":9.02,"sma_60":8.78,"sma_120":8.95},{"date":"2025-12-30","open":9.6,"high":9.6,"low":9.2,"close":9.3,"volume":381270,"rsi_14":55.51,"sma_20":9.03,"sma_60":8.77,"sma_120":8.93},{"date":"2025-12-31","open":9.26,"high":9.27,"low":9.04,"close":9.13,"volume":357432,"rsi_14":48.89,"sma_20":9.04,"sma_60":8.76,"sma_120":8.91},{"date":"2026-01-02","open":9.13,"high":9.13,"low":8.52,"close":8.56,"volume":681896,"rsi_14":41.64,"sma_20":9.03,"sma_60":8.75,"sma_120":8.89},{"date":"2026-01-05","open":8.72,"high":8.72,"low":8.0,"close":8.13,"volume":715181,"rsi_14":37.61,"sma_20":8.99,"sma_60":8.73,"sma_120":8.87},{"date":"2026-01-06","open":8.15,"high":8.33,"low":7.95,"close":8.23,"volume":310520,"rsi_14":44.65,"sma_20":8.96,"sma_60":8.71,"sma_120":8.84},{"date":"2026-01-07","open":8.19,"high":8.22,"low":7.9,"close":8.04,"volume":316484,"rsi_14":41.44,"sma_20":8.92,"sma_60":8.69,"sma_120":8.81},{"date":"2026-01-08","open":7.99,"high":8.48,"low":7.99,"close":8.27,"volume":309973,"rsi_14":44.6,"sma_20":8.88,"sma_60":8.67,"sma_120":8.79},{"date":"2026-01-09","open":8.29,"high":8.42,"low":8.07,"close":8.27,"volume":254648,"rsi_14":44.13,"sma_20":8.83,"sma_60":8.65,"sma_120":8.78},{"date":"2026-01-12","open":8.24,"high":8.68,"low":8.18,"close":8.65,"volume":318351,"rsi_14":51.74,"sma_20":8.81,"sma_60":8.63,"sma_120":8.78},{"date":"2026-01-13","open":8.63,"high":9.01,"low":8.61,"close":8.88,"volume":290516,"rsi_14":55.53,"sma_20":8.81,"sma_60":8.63,"sma_120":8.78},{"date":"2026-01-14","open":8.82,"high":8.98,"low":8.53,"close":8.79,"volume":273486,"rsi_14":38.31,"sma_20":8.82,"sma_60":8.62,"sma_120":8.78},{"date":"2026-01-15","open":8.9,"high":9.4,"low":8.69,"close":8.88,"volume":570022,"rsi_14":40.8,"sma_20":8.83,"sma_60":8.61,"sma_120":8.78},{"date":"2026-01-16","open":8.88,"high":8.88,"low":8.62,"close":8.69,"volume":263093,"rsi_14":35.1,"sma_20":8.84,"sma_60":8.6,"sma_120":8.77},{"date":"2026-01-20","open":9.24,"high":9.38,"low":8.65,"close":8.65,"volume":511781,"rsi_14":34.21,"sma_20":8.83,"sma_60":8.59,"sma_120":8.77},{"date":"2026-01-21","open":8.76,"high":8.96,"low":8.59,"close":8.96,"volume":433608,"rsi_14":44.41,"sma_20":8.86,"sma_60":8.59,"sma_120":8.77},{"date":"2026-01-22","open":9.05,"high":9.64,"low":9.05,"close":9.37,"volume":711976,"rsi_14":53.66,"sma_20":8.9,"sma_60":8.59,"sma_120":8.77},{"date":"2026-01-23","open":9.32,"high":9.33,"low":8.96,"close":9.09,"volume":256600,"rsi_14":59.06,"sma_20":8.88,"sma_60":8.58,"sma_120":8.78},{"date":"2026-01-26","open":9.07,"high":9.12,"low":8.79,"close":8.88,"volume":203900,"rsi_14":63.77,"sma_20":8.86,"sma_60":8.58,"sma_120":8.78},{"date":"2026-01-27","open":8.83,"high":9.07,"low":8.64,"close":9.06,"volume":283700,"rsi_14":64.79,"sma_20":8.83,"sma_60":8.58,"sma_120":8.79},{"date":"2026-01-28","open":9.09,"high":9.09,"low":8.89,"close":8.9,"volume":213800,"rsi_14":65.48,"sma_20":8.79,"sma_60":8.58,"sma_120":8.79},{"date":"2026-01-29","open":8.91,"high":8.97,"low":8.73,"close":8.95,"volume":211300,"rsi_14":63.12,"sma_20":8.78,"sma_60":8.58,"sma_120":8.8},{"date":"2026-01-30","open":8.85,"high":8.98,"low":8.75,"close":8.89,"volume":214800,"rsi_14":61.71,"sma_20":8.76,"sma_60":8.58,"sma_120":8.8},{"date":"2026-02-02","open":8.8,"high":9.52,"low":8.77,"close":9.32,"volume":360600,"rsi_14":62.27,"sma_20":8.8,"sma_60":8.59,"sma_120":8.81},{"date":"2026-02-03","open":9.33,"high":9.65,"low":9.03,"close":9.12,"volume":280800,"rsi_14":54.44,"sma_20":8.85,"sma_60":8.59,"sma_120":8.82},{"date":"2026-02-04","open":9.18,"high":9.34,"low":8.83,"close":8.97,"volume":208500,"rsi_14":53.26,"sma_20":8.89,"sma_60":8.6,"sma_120":8.82},{"date":"2026-02-05","open":8.9,"high":8.9,"low":8.49,"close":8.5,"volume":352200,"rsi_14":43.81,"sma_20":8.91,"sma_60":8.61,"sma_120":8.82},{"date":"2026-02-06","open":8.71,"high":8.99,"low":8.69,"close":8.9,"volume":248900,"rsi_14":53.12,"sma_20":8.95,"sma_60":8.62,"sma_120":8.82},{"date":"2026-02-09","open":8.81,"high":8.85,"low":8.52,"close":8.62,"volume":333718,"rsi_14":51.01,"sma_20":8.86,"sma_60":8.57,"sma_120":8.78},{"date":"2026-02-10","open":8.63,"high":8.79,"low":8.56,"close":8.58,"volume":222784,"rsi_14":57.52,"sma_20":8.82,"sma_60":8.56,"sma_120":8.78},{"date":"2026-02-11","open":8.59,"high":8.76,"low":8.04,"close":8.09,"volume":260625,"rsi_14":47.91,"sma_20":8.74,"sma_60":8.55,"sma_120":8.77},{"date":"2026-02-12","open":8.16,"high":8.23,"low":7.28,"close":7.3,"volume":347309,"rsi_14":40.89,"sma_20":8.63,"sma_60":8.52,"sma_120":8.77},{"date":"2026-02-13","open":7.36,"high":7.81,"low":7.21,"close":7.65,"volume":393340,"rsi_14":42.58,"sma_20":8.54,"sma_60":8.5,"sma_120":8.76},{"date":"2026-02-17","open":7.62,"high":7.88,"low":7.4,"close":7.67,"volume":274148,"rsi_14":42.79,"sma_20":8.47,"sma_60":8.48,"sma_120":8.75},{"date":"2026-02-18","open":7.68,"high":8.2,"low":7.68,"close":7.96,"volume":366300,"rsi_14":38.27,"sma_20":8.7,"sma_60":8.71,"sma_120":8.79},{"date":"2026-02-19","open":7.77,"high":8.39,"low":7.77,"close":8.23,"volume":261700,"rsi_14":41.45,"sma_20":8.66,"sma_60":8.74,"sma_120":8.79},{"date":"2026-02-20","open":8.1,"high":8.37,"low":8.03,"close":8.23,"volume":196004,"rsi_14":42.04,"sma_20":8.6,"sma_60":8.78,"sma_120":8.79},{"date":"2026-02-23","open":8.23,"high":8.29,"low":7.93,"close":8.05,"volume":161600,"rsi_14":33.84,"sma_20":8.55,"sma_60":8.8,"sma_120":8.78},{"date":"2026-02-24","open":8.15,"high":8.32,"low":8.07,"close":8.14,"volume":147379,"rsi_14":41.18,"sma_20":8.45,"sma_60":8.46,"sma_120":8.75},{"date":"2026-02-25","open":8.17,"high":8.3,"low":8.04,"close":8.29,"volume":284080,"rsi_14":44.04,"sma_20":8.46,"sma_60":8.46,"sma_120":8.74},{"date":"2026-02-26","open":8.37,"high":8.78,"low":8.29,"close":8.7,"volume":383556,"rsi_14":48.16,"sma_20":8.49,"sma_60":8.46,"sma_120":8.75},{"date":"2026-02-27","open":8.5,"high":8.74,"low":8.48,"close":8.6,"volume":362487,"rsi_14":49.01,"sma_20":8.51,"sma_60":8.47,"sma_120":8.75},{"date":"2026-03-02","open":8.44,"high":8.58,"low":8.36,"close":8.46,"volume":264566,"rsi_14":47.95,"sma_20":8.52,"sma_60":8.49,"sma_120":8.75},{"date":"2026-03-03","open":8.12,"high":8.54,"low":8.02,"close":8.5,"volume":159328,"rsi_14":44.61,"sma_20":8.51,"sma_60":8.5,"sma_120":8.75},{"date":"2026-03-04","open":8.59,"high":8.89,"low":8.45,"close":8.84,"volume":316635,"rsi_14":43.97,"sma_20":8.51,"sma_60":8.53,"sma_120":8.75},{"date":"2026-03-05","open":8.69,"high":8.85,"low":8.51,"close":8.58,"volume":232243,"rsi_14":49.61,"sma_20":8.5,"sma_60":8.55,"sma_120":8.75},{"date":"2026-03-06","open":8.29,"high":8.46,"low":8.08,"close":8.31,"volume":223376,"rsi_14":46.67,"sma_20":8.47,"sma_60":8.57,"sma_120":8.75},{"date":"2026-03-09","open":8.06,"high":8.45,"low":8.02,"close":8.44,"volume":157817,"rsi_14":54.62,"sma_20":8.45,"sma_60":8.59,"sma_120":8.75},{"date":"2026-03-10","open":8.34,"high":8.66,"low":8.3,"close":8.31,"volume":163307,"rsi_14":66.34,"sma_20":8.44,"sma_60":8.62,"sma_120":8.75},{"date":"2026-03-11","open":9.1,"high":10.21,"low":8.26,"close":8.33,"volume":781362,"rsi_14":62.91,"sma_20":8.4,"sma_60":8.66,"sma_120":8.75},{"date":"2026-03-12","open":8.14,"high":8.37,"low":7.91,"close":8.0,"volume":290935,"rsi_14":55.41,"sma_20":8.34,"sma_60":8.69,"sma_120":8.74},{"date":"2026-03-13","open":8.08,"high":8.45,"low":7.93,"close":8.44,"volume":247758,"rsi_14":53.54,"sma_20":8.33,"sma_60":8.72,"sma_120":8.74},{"date":"2026-03-16","open":8.44,"high":8.92,"low":8.4,"close":8.91,"volume":285618,"rsi_14":61.52,"sma_20":8.34,"sma_60":8.71,"sma_120":8.74},{"date":"2026-03-17","open":9.02,"high":9.61,"low":8.97,"close":9.1,"volume":378231,"rsi_14":61.8,"sma_20":8.39,"sma_60":8.71,"sma_120":8.75},{"date":"2026-03-18","open":9.01,"high":9.17,"low":8.86,"close":8.97,"volume":237629,"rsi_14":54.01,"sma_20":8.48,"sma_60":8.71,"sma_120":8.75},{"date":"2026-03-19","open":9.03,"high":9.23,"low":8.77,"close":9.02,"volume":234896,"rsi_14":56.93,"sma_20":8.55,"sma_60":8.71,"sma_120":8.76},{"date":"2026-03-20","open":9.04,"high":9.1,"low":8.7,"close":8.78,"volume":293245,"rsi_14":55.34,"sma_20":8.6,"sma_60":8.71,"sma_120":8.76},{"date":"2026-03-23","open":9.05,"high":9.25,"low":8.7,"close":8.97,"volume":226889,"rsi_14":57.25,"sma_20":8.64,"sma_60":8.71,"sma_120":8.77},{"date":"2026-03-24","open":8.9,"high":9.12,"low":8.73,"close":9.06,"volume":211172,"rsi_14":53.45,"sma_20":8.69,"sma_60":8.71,"sma_120":8.77},{"date":"2026-03-25","open":9.25,"high":9.4,"low":9.08,"close":9.11,"volume":191553,"rsi_14":59.19,"sma_20":8.73,"sma_60":8.71,"sma_120":8.78},{"date":"2026-03-26","open":9.09,"high":9.3,"low":8.85,"close":9.05,"volume":173805,"rsi_14":63.93,"sma_20":8.74,"sma_60":8.72,"sma_120":8.79},{"date":"2026-03-27","open":8.91,"high":9.05,"low":8.59,"close":8.66,"volume":109257,"rsi_14":54.26,"sma_20":8.75,"sma_60":8.71,"sma_120":8.79},{"date":"2026-03-30","open":8.74,"high":8.83,"low":8.4,"close":8.57,"volume":255583,"rsi_14":54.74,"sma_20":8.75,"sma_60":8.7,"sma_120":8.79},{"date":"2026-03-31","open":8.68,"high":8.86,"low":8.41,"close":8.77,"volume":136465,"rsi_14":57.05,"sma_20":8.77,"sma_60":8.7,"sma_120":8.79},{"date":"2026-04-01","open":8.77,"high":8.93,"low":8.64,"close":8.76,"volume":155800,"rsi_14":64.39,"sma_20":8.76,"sma_60":8.69,"sma_120":8.78},{"date":"2026-04-02","open":8.6,"high":8.99,"low":8.46,"close":8.94,"volume":194825,"rsi_14":60.76,"sma_20":8.78,"sma_60":8.7,"sma_120":8.78},{"date":"2026-04-06","open":8.94,"high":9.53,"low":8.94,"close":9.53,"volume":172888,"rsi_14":62.5,"sma_20":8.84,"sma_60":8.71,"sma_120":8.78},{"date":"2026-04-07","open":9.5,"high":9.69,"low":9.33,"close":9.61,"volume":192722,"rsi_14":60.68,"sma_20":8.9,"sma_60":8.73,"sma_120":8.78},{"date":"2026-04-08","open":9.91,"high":10.04,"low":9.49,"close":9.71,"volume":214260,"rsi_14":65.52,"sma_20":8.97,"sma_60":8.75,"sma_120":8.79},{"date":"2026-04-09","open":9.64,"high":9.84,"low":9.44,"close":9.7,"volume":120536,"rsi_14":64.5,"sma_20":9.04,"sma_60":8.77,"sma_120":8.79},{"date":"2026-04-10","open":9.75,"high":9.77,"low":9.51,"close":9.7,"volume":154156,"rsi_14":71.98,"sma_20":9.13,"sma_60":8.79,"sma_120":8.79},{"date":"2026-04-13","open":9.64,"high":10.06,"low":9.46,"close":9.97,"volume":194370,"rsi_14":73.36,"sma_20":9.2,"sma_60":8.8,"sma_120":8.79},{"date":"2026-04-14","open":9.97,"high":10.24,"low":9.97,"close":10.09,"volume":237934,"rsi_14":73.55,"sma_20":9.26,"sma_60":8.81,"sma_120":8.79},{"date":"2026-04-15","open":10.08,"high":10.27,"low":10.04,"close":10.12,"volume":169966,"rsi_14":73.36,"sma_20":9.31,"sma_60":8.82,"sma_120":8.8},{"date":"2026-04-16","open":10.11,"high":10.35,"low":9.98,"close":10.29,"volume":349438,"rsi_14":77.43,"sma_20":9.38,"sma_60":8.83,"sma_120":8.8},{"date":"2026-04-17","open":10.51,"high":11.19,"low":10.5,"close":11.02,"volume":348120,"rsi_14":95.35,"sma_20":9.48,"sma_60":8.86,"sma_120":8.81},{"date":"2026-04-20","open":10.96,"high":11.12,"low":10.78,"close":10.9,"volume":336874,"rsi_14":94.32,"sma_20":9.59,"sma_60":8.89,"sma_120":8.83},{"date":"2026-04-21","open":10.94,"high":11.19,"low":10.82,"close":10.99,"volume":204342,"rsi_14":94.4,"sma_20":9.69,"sma_60":8.93,"sma_120":8.84},{"date":"2026-04-22","open":11.13,"high":11.14,"low":10.8,"close":11.13,"volume":183929,"rsi_14":95.06,"sma_20":9.79,"sma_60":8.98,"sma_120":8.85},{"date":"2026-04-23","open":11.25,"high":11.25,"low":10.67,"close":10.78,"volume":165059,"rsi_14":82.92,"sma_20":9.88,"sma_60":9.02,"sma_120":8.86},{"date":"2026-04-24","open":10.76,"high":10.96,"low":10.58,"close":10.77,"volume":144911,"rsi_14":77.68,"sma_20":9.96,"sma_60":9.07,"sma_120":8.88},{"date":"2026-04-27","open":10.76,"high":10.76,"low":10.39,"close":10.5,"volume":165193,"rsi_14":68.31,"sma_20":10.06,"sma_60":9.1,"sma_120":8.89},{"date":"2026-04-28","open":10.49,"high":10.5,"low":9.96,"close":10.01,"volume":195579,"rsi_14":55.61,"sma_20":10.13,"sma_60":9.13,"sma_120":8.89},{"date":"2026-04-29","open":9.98,"high":9.98,"low":9.64,"close":9.69,"volume":211222,"rsi_14":49.76,"sma_20":10.17,"sma_60":9.15,"sma_120":8.89},{"date":"2026-04-30","open":9.68,"high":9.81,"low":9.52,"close":9.8,"volume":217922,"rsi_14":51.39,"sma_20":10.23,"sma_60":9.17,"sma_120":8.9},{"date":"2026-05-01","open":9.85,"high":10.47,"low":9.74,"close":10.2,"volume":282278,"rsi_14":53.69,"sma_20":10.29,"sma_60":9.19,"sma_120":8.9},{"date":"2026-05-04","open":10.16,"high":10.24,"low":9.88,"close":9.98,"volume":134763,"rsi_14":48.7,"sma_20":10.31,"sma_60":9.21,"sma_120":8.91},{"date":"2026-05-05","open":10.12,"high":10.22,"low":9.75,"close":10.12,"volume":279749,"rsi_14":49.86,"sma_20":10.34,"sma_60":9.23,"sma_120":8.92},{"date":"2026-05-06","open":10.32,"high":10.43,"low":10.17,"close":10.38,"volume":256196,"rsi_14":50.95,"sma_20":10.37,"sma_60":9.26,"sma_120":8.93},{"date":"2026-05-07","open":10.52,"high":10.75,"low":10.22,"close":10.62,"volume":285927,"rsi_14":43.57,"sma_20":10.42,"sma_60":9.29,"sma_120":8.94},{"date":"2026-05-08","open":10.58,"high":10.68,"low":10.31,"close":10.45,"volume":239234,"rsi_14":43.08,"sma_20":10.46,"sma_60":9.31,"sma_120":8.95},{"date":"2026-05-11","open":10.43,"high":10.56,"low":10.3,"close":10.34,"volume":158671,"rsi_14":40.06,"sma_20":10.48,"sma_60":9.34,"sma_120":8.96},{"date":"2026-05-12","open":10.33,"high":10.38,"low":9.88,"close":10.28,"volume":367676,"rsi_14":36.68,"sma_20":10.49,"sma_60":9.36,"sma_120":8.96},{"date":"2026-05-13","open":10.16,"high":10.26,"low":9.21,"close":9.35,"volume":420507,"rsi_14":30.91,"sma_20":10.45,"sma_60":9.38,"sma_120":8.97},{"date":"2026-05-14","open":9.36,"high":9.64,"low":9.22,"close":9.29,"volume":262873,"rsi_14":30.47,"sma_20":10.4,"sma_60":9.42,"sma_120":8.97},{"date":"2026-05-15","open":9.27,"high":9.45,"low":8.77,"close":8.91,"volume":265393,"rsi_14":29.7,"sma_20":10.29,"sma_60":9.44,"sma_120":8.97},{"date":"2026-05-18","open":8.9,"high":9.01,"low":8.68,"close":8.87,"volume":251483,"rsi_14":33.52,"sma_20":10.19,"sma_60":9.46,"sma_120":8.97},{"date":"2026-05-19","open":8.75,"high":9.12,"low":8.75,"close":8.95,"volume":238950,"rsi_14":38.58,"sma_20":10.09,"sma_60":9.47,"sma_120":8.97},{"date":"2026-05-20","open":8.94,"high":9.07,"low":8.78,"close":8.94,"volume":249486,"rsi_14":36.31,"sma_20":9.98,"sma_60":9.49,"sma_120":8.97},{"date":"2026-05-21","open":8.91,"high":8.97,"low":8.71,"close":8.9,"volume":236509,"rsi_14":26.16,"sma_20":9.88,"sma_60":9.5,"sma_120":8.98},{"date":"2026-05-22","open":8.89,"high":9.5,"low":8.89,"close":9.47,"volume":237869,"rsi_14":42.17,"sma_20":9.82,"sma_60":9.51,"sma_120":8.99},{"date":"2026-05-26","open":9.57,"high":9.88,"low":9.49,"close":9.69,"volume":297115,"rsi_14":43.26,"sma_20":9.78,"sma_60":9.53,"sma_120":9.0},{"date":"2026-05-27","open":9.83,"high":10.34,"low":9.7,"close":9.99,"volume":287221,"rsi_14":43.61,"sma_20":9.77,"sma_60":9.55,"sma_120":9.02},{"date":"2026-05-28","open":9.92,"high":10.23,"low":9.84,"close":10.23,"volume":256803,"rsi_14":43.7,"sma_20":9.8,"sma_60":9.58,"sma_120":9.04},{"date":"2026-05-29","open":10.26,"high":10.38,"low":10.12,"close":10.29,"volume":327426,"rsi_14":47.52,"sma_20":9.83,"sma_60":9.61,"sma_120":9.07},{"date":"2026-06-01","open":10.16,"high":10.69,"low":10.05,"close":10.65,"volume":332995,"rsi_14":54.6,"sma_20":9.85,"sma_60":9.64,"sma_120":9.19},{"date":"2026-06-02","open":10.51,"high":10.82,"low":10.42,"close":10.79,"volume":235177,"rsi_14":57.14,"sma_20":9.89,"sma_60":9.68,"sma_120":9.12},{"date":"2026-06-03","open":10.66,"high":10.66,"low":10.06,"close":10.21,"volume":162037,"rsi_14":64.08,"sma_20":9.89,"sma_60":9.71,"sma_120":9.15},{"date":"2026-06-04","open":10.33,"high":10.68,"low":10.25,"close":10.5,"volume":194725,"rsi_14":68.37,"sma_20":9.9,"sma_60":9.75,"sma_120":9.18},{"date":"2026-06-05","open":10.43,"high":10.47,"low":10.17,"close":10.3,"volume":162880,"rsi_14":72.29,"sma_20":9.89,"sma_60":9.78,"sma_120":9.22},{"date":"2026-06-08","open":10.36,"high":10.64,"low":10.35,"close":10.62,"volume":174267,"rsi_14":75.73,"sma_20":9.89,"sma_60":9.83,"sma_120":9.26},{"date":"2026-06-09","open":10.68,"high":10.94,"low":10.3,"close":10.56,"volume":235555,"rsi_14":74.26,"sma_20":9.91,"sma_60":9.86,"sma_120":9.29},{"date":"2026-06-10","open":11.07,"high":11.22,"low":10.63,"close":10.75,"volume":433707,"rsi_14":75.35,"sma_20":9.93,"sma_60":9.89,"sma_120":9.3},{"date":"2026-06-11","open":10.79,"high":11.83,"low":10.7,"close":11.6,"volume":610812,"rsi_14":80.87,"sma_20":10.04,"sma_60":9.93,"sma_120":9.32},{"date":"2026-06-12","open":11.57,"high":11.79,"low":11.03,"close":11.05,"volume":634429,"rsi_14":68.35,"sma_20":10.13,"sma_60":9.97,"sma_120":9.34},{"date":"2026-06-15","open":11.22,"high":11.86,"low":11.22,"close":11.28,"volume":599445,"rsi_14":68.41,"sma_20":10.25,"sma_60":10.01,"sma_120":9.36},{"date":"2026-06-16","open":11.36,"high":11.46,"low":10.98,"close":11.03,"volume":302939,"rsi_14":62.27,"sma_20":10.36,"sma_60":10.04,"sma_120":9.38},{"date":"2026-06-17","open":11.07,"high":11.22,"low":10.5,"close":10.54,"volume":199201,"rsi_14":53.51,"sma_20":10.44,"sma_60":10.07,"sma_120":9.39},{"date":"2026-06-18","open":10.7,"high":10.96,"low":10.43,"close":10.94,"volume":259764,"rsi_14":56.53,"sma_20":10.54,"sma_60":10.1,"sma_120":9.41},{"date":"2026-06-22","open":10.86,"high":11.0,"low":10.64,"close":10.66,"volume":170093,"rsi_14":49.9,"sma_20":10.62,"sma_60":10.13,"sma_120":9.42},{"date":"2026-06-23","open":10.46,"high":10.89,"low":10.46,"close":10.63,"volume":421342,"rsi_14":48.31,"sma_20":10.68,"sma_60":10.15,"sma_120":9.44},{"date":"2026-06-24","open":10.72,"high":11.25,"low":10.6,"close":11.11,"volume":165613,"rsi_14":59.48,"sma_20":10.75,"sma_60":10.2,"sma_120":9.45},{"date":"2026-06-25","open":12.02,"high":13.57,"low":12.02,"close":13.34,"volume":767208,"rsi_14":71.56,"sma_20":10.92,"sma_60":10.28,"sma_120":9.49},{"date":"2026-06-26","open":13.85,"high":14.66,"low":13.47,"close":13.65,"volume":1376947,"rsi_14":75.04,"sma_20":11.1,"sma_60":10.36,"sma_120":9.53},{"date":"2026-06-29","open":13.86,"high":14.27,"low":13.39,"close":13.47,"volume":414700,"rsi_14":71.36,"sma_20":11.25,"sma_60":10.44,"sma_120":9.56},{"date":"2026-06-30","open":13.29,"high":13.34,"low":12.34,"close":12.48,"volume":462406,"rsi_14":62.93,"sma_20":11.35,"sma_60":10.5,"sma_120":9.6},{"date":"2026-07-01","open":12.35,"high":13.14,"low":12.35,"close":13.12,"volume":305407,"rsi_14":64.99,"sma_20":11.47,"sma_60":10.56,"sma_120":9.64},{"date":"2026-07-02","open":13.01,"high":13.12,"low":11.94,"close":12.11,"volume":362834,"rsi_14":53.21,"sma_20":11.56,"sma_60":10.6,"sma_120":9.66},{"date":"2026-07-06","open":11.88,"high":11.99,"low":11.34,"close":11.4,"volume":603522,"rsi_14":52.12,"sma_20":11.61,"sma_60":10.63,"sma_120":9.69},{"date":"2026-07-07","open":11.3,"high":11.58,"low":11.15,"close":11.3,"volume":507483,"rsi_14":50.0,"sma_20":11.66,"sma_60":10.65,"sma_120":9.71},{"date":"2026-07-08","open":11.08,"high":11.68,"low":11.08,"close":11.58,"volume":355552,"rsi_14":53.28,"sma_20":11.7,"sma_60":10.68,"sma_120":9.74},{"date":"2026-07-09","open":11.62,"high":11.74,"low":11.32,"close":11.35,"volume":350846,"rsi_14":55.05,"sma_20":11.74,"sma_60":10.71,"sma_120":9.75},{"date":"2026-07-10","open":11.44,"high":13.01,"low":11.44,"close":12.83,"volume":822357,"rsi_14":60.47,"sma_20":11.85,"sma_60":10.75,"sma_120":9.78},{"date":"2026-07-13","open":12.84,"high":13.04,"low":11.96,"close":12.45,"volume":496588,"rsi_14":59.96,"sma_20":11.89,"sma_60":10.79,"sma_120":9.8},{"date":"2026-07-14","open":12.35,"high":12.64,"low":12.16,"close":12.31,"volume":730011,"rsi_14":59.21,"sma_20":11.96,"sma_60":10.83,"sma_120":9.83},{"date":"2026-07-15","open":12.37,"high":12.71,"low":12.3,"close":12.63,"volume":352403,"rsi_14":58.54,"sma_20":12.02,"sma_60":10.85,"sma_120":9.86},{"date":"2026-07-16","open":12.67,"high":12.86,"low":12.29,"close":12.52,"volume":321036,"rsi_14":43.55,"sma_20":12.09,"sma_60":10.88,"sma_120":9.88},{"date":"2026-07-17","open":12.24,"high":12.81,"low":12.24,"close":12.6,"volume":294756,"rsi_14":41.74,"sma_20":12.19,"sma_60":10.91,"sma_120":9.92},{"date":"2026-07-20","open":12.47,"high":12.76,"low":12.45,"close":12.6,"volume":275075,"rsi_14":42.64,"sma_20":12.27,"sma_60":10.93,"sma_120":9.95},{"date":"2026-07-21","open":12.51,"high":12.56,"low":12.0,"close":12.35,"volume":505805,"rsi_14":47.95,"sma_20":12.35,"sma_60":10.95,"sma_120":9.99},{"date":"2026-07-22","open":12.27,"high":12.35,"low":11.81,"close":11.9,"volume":396490,"rsi_14":38.41,"sma_20":12.41,"sma_60":10.97,"sma_120":10.02},{"date":"2026-07-23","open":11.77,"high":11.94,"low":11.6,"close":11.83,"volume":339832,"rsi_14":46.27,"sma_20":12.45,"sma_60":10.99,"sma_120":10.05},{"date":"2026-07-24","open":11.81,"high":11.94,"low":11.64,"close":11.88,"volume":243988,"rsi_14":55.2,"sma_20":12.37,"sma_60":11.02,"sma_120":10.08},{"date":"2026-07-27","open":12.04,"high":12.92,"low":12.04,"close":12.84,"volume":368228,"rsi_14":65.1,"sma_20":12.32,"sma_60":11.07,"sma_120":10.11},{"date":"2026-07-28","open":13.1,"high":13.22,"low":12.64,"close":13.03,"volume":243132,"rsi_14":64.23,"sma_20":12.3,"sma_60":11.13,"sma_120":10.15},{"date":"2026-07-29","open":12.94,"high":13.15,"low":12.42,"close":12.56,"volume":228966,"rsi_14":61.19,"sma_20":12.3,"sma_60":11.16,"sma_120":10.18},{"date":"2026-07-30","open":12.66,"high":12.66,"low":12.22,"close":12.42,"volume":125189,"rsi_14":43.18,"sma_20":12.26,"sma_60":11.2,"sma_120":10.21},{"date":"2026-07-31","open":12.33,"high":12.48,"low":12.1,"close":12.44,"volume":143516,"rsi_14":48.42,"sma_20":12.27,"sma_60":11.24,"sma_120":10.24},{"date":"2026-08-03","open":12.44,"high":12.97,"low":11.85,"close":12.9,"volume":194964,"rsi_14":56.87,"sma_20":12.34,"sma_60":11.28,"sma_120":10.25},{"date":"2026-08-04","open":13.1,"high":13.11,"low":12.78,"close":12.89,"volume":214806,"rsi_14":52.69,"sma_20":12.42,"sma_60":11.32,"sma_120":10.28},{"date":"2026-08-05","open":12.93,"high":12.93,"low":12.52,"close":12.68,"volume":150690,"rsi_14":52.07,"sma_20":12.47,"sma_60":11.36,"sma_120":10.32},{"date":"2026-08-06","open":12.87,"high":12.87,"low":12.41,"close":12.64,"volume":161915,"rsi_14":50.3,"sma_20":12.53,"sma_60":11.39,"sma_120":10.37},{"date":"2026-08-07","open":12.71,"high":12.87,"low":12.55,"close":12.8,"volume":90755,"rsi_14":52.19,"sma_20":12.52,"sma_60":11.43,"sma_120":10.41},{"date":"2026-08-10","open":12.58,"high":13.12,"low":12.48,"close":12.82,"volume":169525,"rsi_14":57.1,"sma_20":12.54,"sma_60":11.49,"sma_120":10.45},{"date":"2026-08-11","open":12.95,"high":12.95,"low":12.49,"close":12.57,"volume":184822,"rsi_14":60.78,"sma_20":12.55,"sma_60":11.54,"sma_120":10.49},{"date":"2026-08-12","open":12.58,"high":12.61,"low":11.94,"close":12.05,"volume":217668,"rsi_14":53.14,"sma_20":12.52,"sma_60":11.6,"sma_120":10.52},{"date":"2026-08-13","open":12.15,"high":12.31,"low":12.14,"close":12.24,"volume":159115,"rsi_14":54.82,"sma_20":12.5,"sma_60":11.65,"sma_120":10.55},{"date":"2026-08-14","open":12.1,"high":12.29,"low":11.98,"close":12.14,"volume":141736,"rsi_14":37.28,"sma_20":12.48,"sma_60":11.7,"sma_120":10.59},{"date":"2026-08-17","open":11.94,"high":12.12,"low":11.65,"close":11.87,"volume":169587},{"date":"2026-08-18","open":11.74,"high":12.16,"low":11.72,"close":11.95,"volume":175846,"rsi_14":37.9,"sma_20":12.42,"sma_60":11.8,"sma_120":10.65},{"date":"2026-08-19","open":12.18,"high":12.35,"low":11.93,"close":11.96,"volume":206622,"rsi_14":40.17,"sma_20":12.43,"sma_60":11.84,"sma_120":10.67},{"date":"2026-08-20","open":11.85,"high":12.06,"low":11.72,"close":12.03,"volume":216127},{"date":"2026-08-21","open":12.1,"high":12.4,"low":11.82,"close":12.06,"volume":132878,"rsi_14":28.57,"sma_20":12.44,"sma_60":11.91,"sma_120":10.73},{"date":"2026-08-24","open":12.11,"high":12.51,"low":12.0,"close":12.41,"volume":236348,"rsi_14":39.7,"sma_20":12.42,"sma_60":11.95,"sma_120":10.76},{"date":"2026-08-25","open":12.42,"high":12.68,"low":12.17,"close":12.61,"volume":359756,"rsi_14":48.02,"sma_20":12.4,"sma_60":11.99,"sma_120":10.8},{"date":"2026-08-26","open":12.56,"high":12.89,"low":12.38,"close":12.51,"volume":410651,"rsi_14":47.23,"sma_20":12.4,"sma_60":12.02,"sma_120":10.83},{"date":"2026-08-27","open":12.55,"high":12.8,"low":12.18,"close":12.23,"volume":344850,"rsi_14":38.31,"sma_20":12.39,"sma_60":12.04,"sma_120":10.86},{"date":"2026-08-28","open":12.07,"high":12.4,"low":11.9,"close":11.97,"volume":187632,"rsi_14":34.32,"sma_20":12.37,"sma_60":12.07,"sma_120":10.89},{"date":"2026-08-31","open":11.85,"high":12.16,"low":11.65,"close":12.1,"volume":263468,"rsi_14":40.7,"sma_20":12.33,"sma_60":12.09,"sma_120":10.92},{"date":"2026-09-01","open":11.92,"high":12.04,"low":11.71,"close":11.79,"volume":295972},{"date":"2026-09-02","open":11.87,"high":12.32,"low":11.87,"close":12.12,"volume":170140,"rsi_14":47.83,"sma_20":12.24,"sma_60":12.14,"sma_120":10.98},{"date":"2026-09-03","open":12.23,"high":12.48,"low":11.96,"close":12.2,"volume":271757,"rsi_14":51.2,"sma_20":12.22,"sma_60":12.17,"sma_120":11.01},{"date":"2026-09-04","open":12.08,"high":12.81,"low":12.08,"close":12.72,"volume":204458,"rsi_14":65.45,"sma_20":12.22,"sma_60":12.2,"sma_120":11.04},{"date":"2026-09-08","open":12.7,"high":12.79,"low":12.04,"close":12.25,"volume":351841},{"date":"2026-09-09","open":11.8,"high":11.85,"low":10.72,"close":10.83,"volume":1080796,"rsi_14":37.58,"sma_20":12.1,"sma_60":12.2,"sma_120":11.09},{"date":"2026-09-10","open":10.8,"high":11.45,"low":10.77,"close":10.92,"volume":384496},{"date":"2026-09-11","open":11.1,"high":11.49,"low":10.88,"close":11.23,"volume":262888,"rsi_14":41.44,"sma_20":12.0,"sma_60":12.2,"sma_120":11.12},{"date":"2026-09-14","open":11.22,"high":11.37,"low":10.79,"close":10.99,"volume":367190,"rsi_14":35.02,"sma_20":11.94,"sma_60":12.2,"sma_120":11.14},{"date":"2026-09-15","open":11.01,"high":11.03,"low":10.73,"close":10.77,"volume":247820,"rsi_14":30.67,"sma_20":11.88,"sma_60":12.2,"sma_120":11.15},{"date":"2026-09-16","open":10.73,"high":10.78,"low":10.46,"close":10.47,"volume":252819},{"date":"2026-09-17","open":10.64,"high":10.8,"low":10.48,"close":10.66,"volume":169543,"rsi_14":33.88,"sma_20":11.74,"sma_60":12.19,"sma_120":11.17},{"date":"2026-09-18","open":10.69,"high":10.7,"low":10.5,"close":10.64,"volume":385633,"rsi_14":35.64,"sma_20":11.67,"sma_60":12.19,"sma_120":11.19},{"date":"2026-09-21","open":10.64,"high":10.87,"low":10.53,"close":10.74,"volume":196043,"rsi_14":35.22,"sma_20":11.61,"sma_60":12.14,"sma_120":11.21},{"date":"2026-09-22","open":10.96,"high":11.18,"low":10.91,"close":11.13,"volume":211120},{"date":"2026-09-23","open":11.04,"high":11.23,"low":10.79,"close":11.21,"volume":162953,"rsi_14":39.8,"sma_20":11.47,"sma_60":12.06,"sma_120":11.25},{"date":"2026-09-24","open":11.27,"high":11.34,"low":10.97,"close":11.13,"volume":198594,"rsi_14":38.01,"sma_20":11.41,"sma_60":12.03,"sma_120":11.27},{"date":"2026-09-25","open":11.18,"high":11.41,"low":11.02,"close":11.33,"volume":138769,"rsi_14":33.09,"sma_20":11.36,"sma_60":12.0,"sma_120":11.28},{"date":"2026-09-28","open":11.05,"high":11.18,"low":10.87,"close":11.11,"volume":180734},{"date":"2026-09-29","open":11.28,"high":11.42,"low":11.15,"close":11.31,"volume":163254,"rsi_14":60.7,"sma_20":11.28,"sma_60":11.98,"sma_120":11.31},{"date":"2026-09-30","open":11.38,"high":11.63,"low":11.37,"close":11.52,"volume":163468,"rsi_14":62.45,"sma_20":11.27,"sma_60":11.99,"sma_120":11.32},{"date":"2026-10-01","open":11.57,"high":11.85,"low":11.55,"close":11.61,"volume":177369},{"date":"2026-10-02","open":11.71,"high":11.83,"low":11.61,"close":11.64,"volume":112377,"rsi_14":65.93,"sma_20":11.23,"sma_60":11.99,"sma_120":11.35},{"date":"2026-10-05","open":11.53,"high":11.63,"low":11.37,"close":11.47,"volume":147868},{"date":"2026-10-06","open":11.47,"high":11.66,"low":11.46,"close":11.57,"volume":206754,"rsi_14":79.1,"sma_20":11.14,"sma_60":11.96,"sma_120":11.37},{"date":"2026-10-07","open":11.47,"high":11.61,"low":11.33,"close":11.59,"volume":338268},{"date":"2026-10-08","open":11.61,"high":11.86,"low":11.46,"close":11.86,"volume":286828,"rsi_14":80.77,"sma_20":11.23,"sma_60":11.93,"sma_120":11.39},{"date":"2026-10-09","open":11.92,"high":12.48,"low":11.91,"close":12.43,"volume":202045,"rsi_14":84.44,"sma_20":11.29,"sma_60":11.93,"sma_120":11.41},{"date":"2026-10-12","open":12.42,"high":12.52,"low":12.22,"close":12.34,"volume":334450,"rsi_14":78.07,"sma_20":11.37,"sma_60":11.93,"sma_120":11.42},{"date":"2026-10-13","open":12.48,"high":12.57,"low":12.14,"close":12.2,"volume":250527,"rsi_14":72.81,"sma_20":11.44,"sma_60":11.92,"sma_120":11.43},{"date":"2026-10-14","open":12.12,"high":12.56,"low":12.0,"close":12.52,"volume":220422,"rsi_14":78.09,"sma_20":11.55,"sma_60":11.93,"sma_120":11.44},{"date":"2026-10-15","open":12.68,"high":13.19,"low":12.6,"close":13.15,"volume":319380,"rsi_14":81.1,"sma_20":11.67,"sma_60":11.95,"sma_120":11.46},{"date":"2026-10-16","open":13.18,"high":13.24,"low":12.74,"close":12.95,"volume":219245,"rsi_14":80.2,"sma_20":11.79,"sma_60":11.96,"sma_120":11.48},{"date":"2026-10-19","open":12.9,"high":13.02,"low":12.75,"close":12.9,"volume":130256},{"date":"2026-10-20","open":13.0,"high":13.49,"low":13.0,"close":13.48,"volume":244548,"rsi_14":79.43,"sma_20":12.01,"sma_60":11.99,"sma_120":11.53},{"date":"2026-10-21","open":13.41,"high":13.78,"low":13.15,"close":13.75,"volume":282972,"rsi_14":80.71,"sma_20":12.14,"sma_60":12.0,"sma_120":11.57},{"date":"2026-10-22","open":13.75,"high":13.98,"low":13.71,"close":13.95,"volume":319920,"rsi_14":81.59,"sma_20":12.28,"sma_60":12.03,"sma_120":11.6}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.7478999174445926,"pbr":1.67,"per":null,"roa":-1.53,"roe":-4.64,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1717205000.0,"analysis":"ROE -4.6%로 적자 상태입니다. 시가총액 4.83억. 매출 17.17억, 영업이익 4958.20만.","eps_basis":"TTM","debt_ratio":0.9814635197758379,"market_cap":483275430,"net_income":22229000.0,"total_debt":273210000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":19.63,"total_assets":846729000.0,"total_equity":278370000.0,"profit_margin":1.29,"revenue_basis":"TTM","dividend_yield":0.6439,"net_income_basis":"TTM","operating_income":49582000.0,"operating_margin":2.89,"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":["RSI 82 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":13.95,"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":9.81},{"date":"2016-10-25","close":9.62},{"date":"2016-10-26","close":9.51},{"date":"2016-10-27","close":9.28},{"date":"2016-10-28","close":9.25},{"date":"2016-10-31","close":9.31},{"date":"2016-11-01","close":9.09},{"date":"2016-11-02","close":8.87},{"date":"2016-11-03","close":8.85},{"date":"2016-11-04","close":8.75},{"date":"2016-11-07","close":9.08},{"date":"2016-11-08","close":9.22},{"date":"2016-11-09","close":9.45},{"date":"2016-11-10","close":9.96},{"date":"2016-11-11","close":10.4},{"date":"2016-11-14","close":10.48},{"date":"2016-11-15","close":10.43},{"date":"2016-11-16","close":10.55},{"date":"2016-11-17","close":10.72},{"date":"2016-11-18","close":10.97},{"date":"2016-11-21","close":10.99},{"date":"2016-11-22","close":11.31},{"date":"2016-11-23","close":11.49},{"date":"2016-11-25","close":11.66},{"date":"2016-11-28","close":11.32},{"date":"2016-11-29","close":11.57},{"date":"2016-11-30","close":11.37},{"date":"2016-12-01","close":11.36},{"date":"2016-12-02","close":11.29},{"date":"2016-12-05","close":11.59},{"date":"2016-12-06","close":9.94},{"date":"2016-12-07","close":10.95},{"date":"2016-12-08","close":11.6},{"date":"2016-12-09","close":11.99},{"date":"2016-12-12","close":12.0},{"date":"2016-12-13","close":12.22},{"date":"2016-12-14","close":12.17},{"date":"2016-12-15","close":12.39},{"date":"2016-12-16","close":12.83},{"date":"2016-12-19","close":12.83},{"date":"2016-12-20","close":12.75},{"date":"2016-12-21","close":12.51},{"date":"2016-12-22","close":12.01},{"date":"2016-12-23","close":11.84},{"date":"2016-12-27","close":11.85},{"date":"2016-12-28","close":11.91},{"date":"2016-12-29","close":11.84},{"date":"2016-12-30","close":11.47},{"date":"2017-01-03","close":11.89},{"date":"2017-01-04","close":12.14},{"date":"2017-01-05","close":11.41},{"date":"2017-01-06","close":11.34},{"date":"2017-01-09","close":11.29},{"date":"2017-01-10","close":11.58},{"date":"2017-01-11","close":11.5},{"date":"2017-01-12","close":11.31},{"date":"2017-01-13","close":11.21},{"date":"2017-01-17","close":11.47},{"date":"2017-01-18","close":11.35},{"date":"2017-01-19","close":10.8},{"date":"2017-01-20","close":10.85},{"date":"2017-01-23","close":10.61},{"date":"2017-01-24","close":10.61},{"date":"2017-01-25","close":10.97},{"date":"2017-01-26","close":10.45},{"date":"2017-01-27","close":10.15},{"date":"2017-01-30","close":9.96},{"date":"2017-01-31","close":10.05},{"date":"2017-02-01","close":9.91},{"date":"2017-02-02","close":9.89},{"date":"2017-02-03","close":10.19},{"date":"2017-02-06","close":9.91},{"date":"2017-02-07","close":9.72},{"date":"2017-02-08","close":9.75},{"date":"2017-02-09","close":10.06},{"date":"2017-02-10","close":10.22},{"date":"2017-02-13","close":9.97},{"date":"2017-02-14","close":10.04},{"date":"2017-02-15","close":10.03},{"date":"2017-02-16","close":9.89},{"date":"2017-02-17","close":10.15},{"date":"2017-02-21","close":10.24},{"date":"2017-02-22","close":10.21},{"date":"2017-02-23","close":9.95},{"date":"2017-02-24","close":10.05},{"date":"2017-02-27","close":10.11},{"date":"2017-02-28","close":9.6},{"date":"2017-03-01","close":10.15},{"date":"2017-03-02","close":10.02},{"date":"2017-03-03","close":9.71},{"date":"2017-03-06","close":9.31},{"date":"2017-03-07","close":9.17},{"date":"2017-03-08","close":9.6},{"date":"2017-03-09","close":9.46},{"date":"2017-03-10","close":9.56},{"date":"2017-03-13","close":9.38},{"date":"2017-03-14","close":9.53},{"date":"2017-03-15","close":9.59},{"date":"2017-03-16","close":9.62},{"date":"2017-03-17","close":9.77},{"date":"2017-03-20","close":9.6},{"date":"2017-03-21","close":9.39},{"date":"2017-03-22","close":9.43},{"date":"2017-03-23","close":9.56},{"date":"2017-03-24","close":9.38},{"date":"2017-03-27","close":9.5},{"date":"2017-03-28","close":9.46},{"date":"2017-03-29","close":9.84},{"date":"2017-03-30","close":9.68},{"date":"2017-03-31","close":9.59},{"date":"2017-04-03","close":9.47},{"date":"2017-04-04","close":9.38},{"date":"2017-04-05","close":9.43},{"date":"2017-04-06","close":9.48},{"date":"2017-04-07","close":9.86},{"date":"2017-04-10","close":9.92},{"date":"2017-04-11","close":9.91},{"date":"2017-04-12","close":9.66},{"date":"2017-04-13","close":9.62},{"date":"2017-04-17","close":9.72},{"date":"2017-04-18","close":9.88},{"date":"2017-04-19","close":10.12},{"date":"2017-04-20","close":10.42},{"date":"2017-04-21","close":10.3},{"date":"2017-04-24","close":10.38},{"date":"2017-04-25","close":10.38},{"date":"2017-04-26","close":10.74},{"date":"2017-04-27","close":10.64},{"date":"2017-04-28","close":10.41},{"date":"2017-05-01","close":10.34},{"date":"2017-05-02","close":10.32},{"date":"2017-05-03","close":10.3},{"date":"2017-05-04","close":10.31},{"date":"2017-05-05","close":10.29},{"date":"2017-05-08","close":10.41},{"date":"2017-05-09","close":10.33},{"date":"2017-05-10","close":10.37},{"date":"2017-05-11","close":10.16},{"date":"2017-05-12","close":9.82},{"date":"2017-05-15","close":9.52},{"date":"2017-05-16","close":9.35},{"date":"2017-05-17","close":9.1},{"date":"2017-05-18","close":9.1},{"date":"2017-05-19","close":9.14},{"date":"2017-05-22","close":9.35},{"date":"2017-05-23","close":9.25},{"date":"2017-05-24","close":9.24},{"date":"2017-05-25","close":9.47},{"date":"2017-05-26","close":9.42},{"date":"2017-05-30","close":9.42},{"date":"2017-05-31","close":9.49},{"date":"2017-06-01","close":9.96},{"date":"2017-06-02","close":10.03},{"date":"2017-06-05","close":9.94},{"date":"2017-06-06","close":9.77},{"date":"2017-06-07","close":9.59},{"date":"2017-06-08","close":9.89},{"date":"2017-06-09","close":10.23},{"date":"2017-06-12","close":10.31},{"date":"2017-06-13","close":10.22},{"date":"2017-06-14","close":10.21},{"date":"2017-06-15","close":10.14},{"date":"2017-06-16","close":10.31},{"date":"2017-06-19","close":10.22},{"date":"2017-06-20","close":10.42},{"date":"2017-06-21","close":10.36},{"date":"2017-06-22","close":10.63},{"date":"2017-06-23","close":11.0},{"date":"2017-06-26","close":10.81},{"date":"2017-06-27","close":10.76},{"date":"2017-06-28","close":10.82},{"date":"2017-06-29","close":10.73},{"date":"2017-06-30","close":10.63},{"date":"2017-07-03","close":10.76},{"date":"2017-07-05","close":10.76},{"date":"2017-07-06","close":10.18},{"date":"2017-07-07","close":10.23},{"date":"2017-07-10","close":9.67},{"date":"2017-07-11","close":10.04},{"date":"2017-07-12","close":8.89},{"date":"2017-07-13","close":7.97},{"date":"2017-07-14","close":7.76},{"date":"2017-07-17","close":7.79},{"date":"2017-07-18","close":7.85},{"date":"2017-07-19","close":7.8},{"date":"2017-07-20","close":7.91},{"date":"2017-07-21","close":7.53},{"date":"2017-07-24","close":7.19},{"date":"2017-07-25","close":7.5},{"date":"2017-07-26","close":7.55},{"date":"2017-07-27","close":7.5},{"date":"2017-07-28","close":7.42},{"date":"2017-07-31","close":7.23},{"date":"2017-08-01","close":7.2},{"date":"2017-08-02","close":7.08},{"date":"2017-08-03","close":7.1},{"date":"2017-08-04","close":7.26},{"date":"2017-08-07","close":7.04},{"date":"2017-08-08","close":7.11},{"date":"2017-08-09","close":6.92},{"date":"2017-08-10","close":6.71},{"date":"2017-08-11","close":6.84},{"date":"2017-08-14","close":6.93},{"date":"2017-08-15","close":6.68},{"date":"2017-08-16","close":6.83},{"date":"2017-08-17","close":6.79},{"date":"2017-08-18","close":6.92},{"date":"2017-08-21","close":6.83},{"date":"2017-08-22","close":7.02},{"date":"2017-08-23","close":6.79},{"date":"2017-08-24","close":6.9},{"date":"2017-08-25","close":6.98},{"date":"2017-08-28","close":6.94},{"date":"2017-08-29","close":6.82},{"date":"2017-08-30","close":5.61},{"date":"2017-08-31","close":5.18},{"date":"2017-09-01","close":5.51},{"date":"2017-09-05","close":5.22},{"date":"2017-09-06","close":5.2},{"date":"2017-09-07","close":5.32},{"date":"2017-09-08","close":5.59},{"date":"2017-09-11","close":5.5},{"date":"2017-09-12","close":5.83},{"date":"2017-09-13","close":5.89},{"date":"2017-09-14","close":5.88},{"date":"2017-09-15","close":6.28},{"date":"2017-09-18","close":6.21},{"date":"2017-09-19","close":5.87},{"date":"2017-09-20","close":6.09},{"date":"2017-09-21","close":6.09},{"date":"2017-09-22","close":6.28},{"date":"2017-09-25","close":6.49},{"date":"2017-09-26","close":6.64},{"date":"2017-09-27","close":6.54},{"date":"2017-09-28","close":6.51},{"date":"2017-09-29","close":6.51},{"date":"2017-10-02","close":6.52},{"date":"2017-10-03","close":6.61},{"date":"2017-10-04","close":6.58},{"date":"2017-10-05","close":6.74},{"date":"2017-10-06","close":6.68},{"date":"2017-10-09","close":6.42},{"date":"2017-10-10","close":6.37},{"date":"2017-10-11","close":6.28},{"date":"2017-10-12","close":6.12},{"date":"2017-10-13","close":6.19},{"date":"2017-10-16","close":6.24},{"date":"2017-10-17","close":6.48},{"date":"2017-10-18","close":6.68},{"date":"2017-10-19","close":6.55},{"date":"2017-10-20","close":6.68},{"date":"2017-10-23","close":6.55},{"date":"2017-10-24","close":6.56},{"date":"2017-10-25","close":6.615},{"date":"2017-10-26","close":6.62},{"date":"2017-10-27","close":6.46},{"date":"2017-10-30","close":6.19},{"date":"2017-10-31","close":5.45},{"date":"2017-11-01","close":5.56},{"date":"2017-11-02","close":5.26},{"date":"2017-11-03","close":5.28},{"date":"2017-11-06","close":5.3},{"date":"2017-11-07","close":5.08},{"date":"2017-11-08","close":5.1},{"date":"2017-11-09","close":5.18},{"date":"2017-11-10","close":5.28},{"date":"2017-11-13","close":5.15},{"date":"2017-11-14","close":5.19},{"date":"2017-11-15","close":5.01},{"date":"2017-11-16","close":5.4},{"date":"2017-11-17","close":5.52},{"date":"2017-11-20","close":5.66},{"date":"2017-11-21","close":5.68},{"date":"2017-11-22","close":5.62},{"date":"2017-11-24","close":5.68},{"date":"2017-11-27","close":5.59},{"date":"2017-11-28","close":5.89},{"date":"2017-11-29","close":6.34},{"date":"2017-11-30","close":6.04},{"date":"2017-12-01","close":6.09},{"date":"2017-12-04","close":6.29},{"date":"2017-12-05","close":7.73},{"date":"2017-12-06","close":7.7},{"date":"2017-12-07","close":7.96},{"date":"2017-12-08","close":7.49},{"date":"2017-12-11","close":7.82},{"date":"2017-12-12","close":8.42},{"date":"2017-12-13","close":8.25},{"date":"2017-12-14","close":8.05},{"date":"2017-12-15","close":8.28},{"date":"2017-12-18","close":8.84},{"date":"2017-12-19","close":8.36},{"date":"2017-12-20","close":8.57},{"date":"2017-12-21","close":8.5},{"date":"2017-12-22","close":8.43},{"date":"2017-12-26","close":8.42},{"date":"2017-12-27","close":8.29},{"date":"2017-12-28","close":8.35},{"date":"2017-12-29","close":8.24},{"date":"2018-01-02","close":8.48},{"date":"2018-01-03","close":8.22},{"date":"2018-01-04","close":8.1},{"date":"2018-01-05","close":7.76},{"date":"2018-01-08","close":7.65},{"date":"2018-01-09","close":7.49},{"date":"2018-01-10","close":7.55},{"date":"2018-01-11","close":7.68},{"date":"2018-01-12","close":7.63},{"date":"2018-01-16","close":7.33},{"date":"2018-01-17","close":7.38},{"date":"2018-01-18","close":7.45},{"date":"2018-01-19","close":7.7},{"date":"2018-01-22","close":7.71},{"date":"2018-01-23","close":7.53},{"date":"2018-01-24","close":7.29},{"date":"2018-01-25","close":7.17},{"date":"2018-01-26","close":6.89},{"date":"2018-01-29","close":6.85},{"date":"2018-01-30","close":6.74},{"date":"2018-01-31","close":6.65},{"date":"2018-02-01","close":6.71},{"date":"2018-02-02","close":6.3},{"date":"2018-02-05","close":6.19},{"date":"2018-02-06","close":6.34},{"date":"2018-02-07","close":6.52},{"date":"2018-02-08","close":6.5},{"date":"2018-02-09","close":6.58},{"date":"2018-02-12","close":6.5},{"date":"2018-02-13","close":6.43},{"date":"2018-02-14","close":6.63},{"date":"2018-02-15","close":6.79},{"date":"2018-02-16","close":6.94},{"date":"2018-02-20","close":6.68},{"date":"2018-02-21","close":6.84},{"date":"2018-02-22","close":6.98},{"date":"2018-02-23","close":7.37},{"date":"2018-02-26","close":7.6},{"date":"2018-02-27","close":7.58},{"date":"2018-02-28","close":7.3},{"date":"2018-03-01","close":7.35},{"date":"2018-03-02","close":7.11},{"date":"2018-03-05","close":7.2},{"date":"2018-03-06","close":7.16},{"date":"2018-03-07","close":7.25},{"date":"2018-03-08","close":6.7},{"date":"2018-03-09","close":6.55},{"date":"2018-03-12","close":6.83},{"date":"2018-03-13","close":6.86},{"date":"2018-03-14","close":6.69},{"date":"2018-03-15","close":6.65},{"date":"2018-03-16","close":6.86},{"date":"2018-03-19","close":6.84},{"date":"2018-03-20","close":6.81},{"date":"2018-03-21","close":6.78},{"date":"2018-03-22","close":6.64},{"date":"2018-03-23","close":6.44},{"date":"2018-03-26","close":6.62},{"date":"2018-03-27","close":6.63},{"date":"2018-03-28","close":6.74},{"date":"2018-03-29","close":6.89},{"date":"2018-04-02","close":6.59},{"date":"2018-04-03","close":6.73},{"date":"2018-04-04","close":6.91},{"date":"2018-04-05","close":7.05},{"date":"2018-04-06","close":7.03},{"date":"2018-04-09","close":7.0},{"date":"2018-04-10","close":7.18},{"date":"2018-04-11","close":7.21},{"date":"2018-04-12","close":7.04},{"date":"2018-04-13","close":6.95},{"date":"2018-04-16","close":7.19},{"date":"2018-04-17","close":7.42},{"date":"2018-04-18","close":7.47},{"date":"2018-04-19","close":7.4},{"date":"2018-04-20","close":7.37},{"date":"2018-04-23","close":7.4},{"date":"2018-04-24","close":7.37},{"date":"2018-04-25","close":7.36},{"date":"2018-04-26","close":7.41},{"date":"2018-04-27","close":7.42},{"date":"2018-04-30","close":7.19},{"date":"2018-05-01","close":7.08},{"date":"2018-05-02","close":6.99},{"date":"2018-05-03","close":6.83},{"date":"2018-05-04","close":6.87},{"date":"2018-05-07","close":6.54},{"date":"2018-05-08","close":6.52},{"date":"2018-05-09","close":6.25},{"date":"2018-05-10","close":6.31},{"date":"2018-05-11","close":6.32},{"date":"2018-05-14","close":6.17},{"date":"2018-05-15","close":6.03},{"date":"2018-05-16","close":6.11},{"date":"2018-05-17","close":6.14},{"date":"2018-05-18","close":6.1},{"date":"2018-05-21","close":6.17},{"date":"2018-05-22","close":6.34},{"date":"2018-05-23","close":6.48},{"date":"2018-05-24","close":6.45},{"date":"2018-05-25","close":6.39},{"date":"2018-05-29","close":6.37},{"date":"2018-05-30","close":6.42},{"date":"2018-05-31","close":6.34},{"date":"2018-06-01","close":6.38},{"date":"2018-06-04","close":6.25},{"date":"2018-06-05","close":6.45},{"date":"2018-06-06","close":6.5},{"date":"2018-06-07","close":6.57},{"date":"2018-06-08","close":6.57},{"date":"2018-06-11","close":6.59},{"date":"2018-06-12","close":6.58},{"date":"2018-06-13","close":6.52},{"date":"2018-06-14","close":6.44},{"date":"2018-06-15","close":6.46},{"date":"2018-06-18","close":6.4},{"date":"2018-06-19","close":6.49},{"date":"2018-06-20","close":6.76},{"date":"2018-06-21","close":7.66},{"date":"2018-06-22","close":7.0},{"date":"2018-06-25","close":6.52},{"date":"2018-06-26","close":6.16},{"date":"2018-06-27","close":6.1},{"date":"2018-06-28","close":5.86},{"date":"2018-06-29","close":5.64},{"date":"2018-07-02","close":5.6},{"date":"2018-07-03","close":5.37},{"date":"2018-07-05","close":5.41},{"date":"2018-07-06","close":5.4},{"date":"2018-07-09","close":5.44},{"date":"2018-07-10","close":5.4},{"date":"2018-07-11","close":5.37},{"date":"2018-07-12","close":5.4},{"date":"2018-07-13","close":5.47},{"date":"2018-07-16","close":5.46},{"date":"2018-07-17","close":5.33},{"date":"2018-07-18","close":5.34},{"date":"2018-07-19","close":5.53},{"date":"2018-07-20","close":5.37},{"date":"2018-07-23","close":5.28},{"date":"2018-07-24","close":5.65},{"date":"2018-07-25","close":5.65},{"date":"2018-07-26","close":5.4},{"date":"2018-07-27","close":5.36},{"date":"2018-07-30","close":5.59},{"date":"2018-07-31","close":5.62},{"date":"2018-08-01","close":5.6},{"date":"2018-08-02","close":5.65},{"date":"2018-08-03","close":5.82},{"date":"2018-08-06","close":5.77},{"date":"2018-08-07","close":5.83},{"date":"2018-08-08","close":5.92},{"date":"2018-08-09","close":6.16},{"date":"2018-08-10","close":6.29},{"date":"2018-08-13","close":6.16},{"date":"2018-08-14","close":6.28},{"date":"2018-08-15","close":6.23},{"date":"2018-08-16","close":6.24},{"date":"2018-08-17","close":6.42},{"date":"2018-08-20","close":6.48},{"date":"2018-08-21","close":6.35},{"date":"2018-08-22","close":5.34},{"date":"2018-08-23","close":5.44},{"date":"2018-08-24","close":5.24},{"date":"2018-08-27","close":5.07},{"date":"2018-08-28","close":5.37},{"date":"2018-08-29","close":5.91},{"date":"2018-08-30","close":5.58},{"date":"2018-08-31","close":5.98},{"date":"2018-09-04","close":5.92},{"date":"2018-09-05","close":6.0},{"date":"2018-09-06","close":5.56},{"date":"2018-09-07","close":5.69},{"date":"2018-09-10","close":5.67},{"date":"2018-09-11","close":5.65},{"date":"2018-09-12","close":5.4},{"date":"2018-09-13","close":5.4},{"date":"2018-09-14","close":5.62},{"date":"2018-09-17","close":5.44},{"date":"2018-09-18","close":5.56},{"date":"2018-09-19","close":5.65},{"date":"2018-09-20","close":5.76},{"date":"2018-09-21","close":5.7},{"date":"2018-09-24","close":5.57},{"date":"2018-09-25","close":5.44},{"date":"2018-09-26","close":5.58},{"date":"2018-09-27","close":5.67},{"date":"2018-09-28","close":5.76},{"date":"2018-10-01","close":5.6},{"date":"2018-10-02","close":5.49},{"date":"2018-10-03","close":5.5},{"date":"2018-10-04","close":5.51},{"date":"2018-10-05","close":5.61},{"date":"2018-10-08","close":5.74},{"date":"2018-10-09","close":5.88},{"date":"2018-10-10","close":5.89},{"date":"2018-10-11","close":5.88},{"date":"2018-10-12","close":5.67},{"date":"2018-10-15","close":5.76},{"date":"2018-10-16","close":6.0},{"date":"2018-10-17","close":6.31},{"date":"2018-10-18","close":6.3},{"date":"2018-10-19","close":6.29},{"date":"2018-10-22","close":6.31},{"date":"2018-10-23","close":6.11},{"date":"2018-10-24","close":5.81},{"date":"2018-10-25","close":5.98},{"date":"2018-10-26","close":5.92},{"date":"2018-10-29","close":5.81},{"date":"2018-10-30","close":5.85},{"date":"2018-10-31","close":5.71},{"date":"2018-11-01","close":5.76},{"date":"2018-11-02","close":6.05},{"date":"2018-11-05","close":6.17},{"date":"2018-11-06","close":6.18},{"date":"2018-11-07","close":6.27},{"date":"2018-11-08","close":6.33},{"date":"2018-11-09","close":6.22},{"date":"2018-11-12","close":6.17},{"date":"2018-11-13","close":6.3},{"date":"2018-11-14","close":6.28},{"date":"2018-11-15","close":6.63},{"date":"2018-11-16","close":6.67},{"date":"2018-11-19","close":6.38},{"date":"2018-11-20","close":6.36},{"date":"2018-11-21","close":6.55},{"date":"2018-11-23","close":6.63},{"date":"2018-11-26","close":6.45},{"date":"2018-11-27","close":6.55},{"date":"2018-11-28","close":6.67},{"date":"2018-11-29","close":6.66},{"date":"2018-11-30","close":6.67},{"date":"2018-12-03","close":6.45},{"date":"2018-12-04","close":4.47},{"date":"2018-12-06","close":4.8},{"date":"2018-12-07","close":4.66},{"date":"2018-12-10","close":4.86},{"date":"2018-12-11","close":4.82},{"date":"2018-12-12","close":4.6},{"date":"2018-12-13","close":4.3},{"date":"2018-12-14","close":4.22},{"date":"2018-12-17","close":4.0},{"date":"2018-12-18","close":4.11},{"date":"2018-12-19","close":3.89},{"date":"2018-12-20","close":3.82},{"date":"2018-12-21","close":3.83},{"date":"2018-12-24","close":3.69},{"date":"2018-12-26","close":3.72},{"date":"2018-12-27","close":3.83},{"date":"2018-12-28","close":3.94},{"date":"2018-12-31","close":4.01},{"date":"2019-01-02","close":4.33},{"date":"2019-01-03","close":4.21},{"date":"2019-01-04","close":4.53},{"date":"2019-01-07","close":4.6},{"date":"2019-01-08","close":4.9},{"date":"2019-01-09","close":4.73},{"date":"2019-01-10","close":4.7},{"date":"2019-01-11","close":5.11},{"date":"2019-01-14","close":5.23},{"date":"2019-01-15","close":5.17},{"date":"2019-01-16","close":5.39},{"date":"2019-01-17","close":5.16},{"date":"2019-01-18","close":5.26},{"date":"2019-01-22","close":5.37},{"date":"2019-01-23","close":5.39},{"date":"2019-01-24","close":5.59},{"date":"2019-01-25","close":5.71},{"date":"2019-01-28","close":5.69},{"date":"2019-01-29","close":5.73},{"date":"2019-01-30","close":5.71},{"date":"2019-01-31","close":5.72},{"date":"2019-02-01","close":5.6},{"date":"2019-02-04","close":5.74},{"date":"2019-02-05","close":5.7},{"date":"2019-02-06","close":5.6},{"date":"2019-02-07","close":5.63},{"date":"2019-02-08","close":5.89},{"date":"2019-02-11","close":5.93},{"date":"2019-02-12","close":6.2},{"date":"2019-02-13","close":6.38},{"date":"2019-02-14","close":6.4},{"date":"2019-02-15","close":6.41},{"date":"2019-02-19","close":6.69},{"date":"2019-02-20","close":6.99},{"date":"2019-02-21","close":6.99},{"date":"2019-02-22","close":7.31},{"date":"2019-02-25","close":7.4},{"date":"2019-02-26","close":7.39},{"date":"2019-02-27","close":6.87},{"date":"2019-02-28","close":6.89},{"date":"2019-03-01","close":7.11},{"date":"2019-03-04","close":6.84},{"date":"2019-03-05","close":4.64},{"date":"2019-03-06","close":4.44},{"date":"2019-03-07","close":4.32},{"date":"2019-03-08","close":4.23},{"date":"2019-03-11","close":4.14},{"date":"2019-03-12","close":4.39},{"date":"2019-03-13","close":4.7},{"date":"2019-03-14","close":4.58},{"date":"2019-03-15","close":4.81},{"date":"2019-03-18","close":4.92},{"date":"2019-03-19","close":4.85},{"date":"2019-03-20","close":4.83},{"date":"2019-03-21","close":4.72},{"date":"2019-03-22","close":4.55},{"date":"2019-03-25","close":4.62},{"date":"2019-03-26","close":4.44},{"date":"2019-03-27","close":4.57},{"date":"2019-03-28","close":4.6},{"date":"2019-03-29","close":4.2},{"date":"2019-04-01","close":4.4},{"date":"2019-04-02","close":4.38},{"date":"2019-04-03","close":4.53},{"date":"2019-04-04","close":4.64},{"date":"2019-04-05","close":4.76},{"date":"2019-04-08","close":4.77},{"date":"2019-04-09","close":4.59},{"date":"2019-04-10","close":4.7},{"date":"2019-04-11","close":4.67},{"date":"2019-04-12","close":4.52},{"date":"2019-04-15","close":4.48},{"date":"2019-04-16","close":4.44},{"date":"2019-04-17","close":4.36},{"date":"2019-04-18","close":4.39},{"date":"2019-04-22","close":4.2},{"date":"2019-04-23","close":4.29},{"date":"2019-04-24","close":4.45},{"date":"2019-04-25","close":4.35},{"date":"2019-04-26","close":4.4},{"date":"2019-04-29","close":4.37},{"date":"2019-04-30","close":4.3},{"date":"2019-05-01","close":4.38},{"date":"2019-05-02","close":4.11},{"date":"2019-05-03","close":4.27},{"date":"2019-05-06","close":4.24},{"date":"2019-05-07","close":4.0},{"date":"2019-05-08","close":4.09},{"date":"2019-05-09","close":4.09},{"date":"2019-05-10","close":4.06},{"date":"2019-05-13","close":3.84},{"date":"2019-05-14","close":3.95},{"date":"2019-05-15","close":3.86},{"date":"2019-05-16","close":3.71},{"date":"2019-05-17","close":3.66},{"date":"2019-05-20","close":3.5},{"date":"2019-05-21","close":3.46},{"date":"2019-05-22","close":3.48},{"date":"2019-05-23","close":3.53},{"date":"2019-05-24","close":3.39},{"date":"2019-05-28","close":3.4},{"date":"2019-05-29","close":3.36},{"date":"2019-05-30","close":3.3},{"date":"2019-05-31","close":3.17},{"date":"2019-06-03","close":3.19},{"date":"2019-06-04","close":3.18},{"date":"2019-06-05","close":3.15},{"date":"2019-06-06","close":3.05},{"date":"2019-06-07","close":3.24},{"date":"2019-06-10","close":3.31},{"date":"2019-06-11","close":3.33},{"date":"2019-06-12","close":3.3},{"date":"2019-06-13","close":3.46},{"date":"2019-06-14","close":3.4},{"date":"2019-06-17","close":3.31},{"date":"2019-06-18","close":3.3},{"date":"2019-06-19","close":3.15},{"date":"2019-06-20","close":3.08},{"date":"2019-06-21","close":3.14},{"date":"2019-06-24","close":2.98},{"date":"2019-06-25","close":3.14},{"date":"2019-06-26","close":3.59},{"date":"2019-06-27","close":3.46},{"date":"2019-06-28","close":3.36},{"date":"2019-07-01","close":3.32},{"date":"2019-07-02","close":3.15},{"date":"2019-07-03","close":3.24},{"date":"2019-07-05","close":3.39},{"date":"2019-07-08","close":3.39},{"date":"2019-07-09","close":3.36},{"date":"2019-07-10","close":3.41},{"date":"2019-07-11","close":3.51},{"date":"2019-07-12","close":3.56},{"date":"2019-07-15","close":3.96},{"date":"2019-07-16","close":4.0},{"date":"2019-07-17","close":4.11},{"date":"2019-07-18","close":4.13},{"date":"2019-07-19","close":4.1},{"date":"2019-07-22","close":3.83},{"date":"2019-07-23","close":3.64},{"date":"2019-07-24","close":3.53},{"date":"2019-07-25","close":3.48},{"date":"2019-07-26","close":3.5},{"date":"2019-07-29","close":3.44},{"date":"2019-07-30","close":3.48},{"date":"2019-07-31","close":3.5},{"date":"2019-08-01","close":3.49},{"date":"2019-08-02","close":3.39},{"date":"2019-08-05","close":3.14},{"date":"2019-08-06","close":3.17},{"date":"2019-08-07","close":3.21},{"date":"2019-08-08","close":3.23},{"date":"2019-08-09","close":3.08},{"date":"2019-08-12","close":2.94},{"date":"2019-08-13","close":2.91},{"date":"2019-08-14","close":3.05},{"date":"2019-08-15","close":2.98},{"date":"2019-08-16","close":3.2},{"date":"2019-08-19","close":3.29},{"date":"2019-08-20","close":3.33},{"date":"2019-08-21","close":3.37},{"date":"2019-08-22","close":3.32},{"date":"2019-08-23","close":3.3},{"date":"2019-08-26","close":3.42},{"date":"2019-08-27","close":3.5},{"date":"2019-08-28","close":3.59},{"date":"2019-08-29","close":3.88},{"date":"2019-08-30","close":3.9},{"date":"2019-09-03","close":3.66},{"date":"2019-09-04","close":3.7},{"date":"2019-09-05","close":3.62},{"date":"2019-09-06","close":3.67},{"date":"2019-09-09","close":3.84},{"date":"2019-09-10","close":4.09},{"date":"2019-09-11","close":4.39},{"date":"2019-09-12","close":4.52},{"date":"2019-09-13","close":4.41},{"date":"2019-09-16","close":4.02},{"date":"2019-09-17","close":3.31},{"date":"2019-09-18","close":3.25},{"date":"2019-09-19","close":3.2},{"date":"2019-09-20","close":3.12},{"date":"2019-09-23","close":3.25},{"date":"2019-09-24","close":3.3},{"date":"2019-09-25","close":3.39},{"date":"2019-09-26","close":3.15},{"date":"2019-09-27","close":3.22},{"date":"2019-09-30","close":3.12},{"date":"2019-10-01","close":3.02},{"date":"2019-10-02","close":2.96},{"date":"2019-10-03","close":2.99},{"date":"2019-10-04","close":3.17},{"date":"2019-10-07","close":3.16},{"date":"2019-10-08","close":3.21},{"date":"2019-10-09","close":3.29},{"date":"2019-10-10","close":3.14},{"date":"2019-10-11","close":3.3},{"date":"2019-10-14","close":3.43},{"date":"2019-10-15","close":3.43},{"date":"2019-10-16","close":3.44},{"date":"2019-10-17","close":3.6},{"date":"2019-10-18","close":3.73},{"date":"2019-10-21","close":3.97},{"date":"2019-10-22","close":4.13},{"date":"2019-10-23","close":4.15},{"date":"2019-10-24","close":4.12},{"date":"2019-10-25","close":4.19},{"date":"2019-10-28","close":4.19},{"date":"2019-10-29","close":4.19},{"date":"2019-10-30","close":4.19},{"date":"2019-10-31","close":4.11},{"date":"2019-11-01","close":3.91},{"date":"2019-11-04","close":4.06},{"date":"2019-11-05","close":4.2},{"date":"2019-11-06","close":4.16},{"date":"2019-11-07","close":4.31},{"date":"2019-11-08","close":4.32},{"date":"2019-11-11","close":4.23},{"date":"2019-11-12","close":4.34},{"date":"2019-11-13","close":4.26},{"date":"2019-11-14","close":4.37},{"date":"2019-11-15","close":4.65},{"date":"2019-11-18","close":4.72},{"date":"2019-11-19","close":4.72},{"date":"2019-11-20","close":4.44},{"date":"2019-11-21","close":4.39},{"date":"2019-11-22","close":4.4},{"date":"2019-11-25","close":4.91},{"date":"2019-11-26","close":5.0},{"date":"2019-11-27","close":4.9},{"date":"2019-11-29","close":5.04},{"date":"2019-12-02","close":4.86},{"date":"2019-12-03","close":4.8},{"date":"2019-12-04","close":3.8},{"date":"2019-12-05","close":3.88},{"date":"2019-12-06","close":4.07},{"date":"2019-12-09","close":4.34},{"date":"2019-12-10","close":4.37},{"date":"2019-12-11","close":4.37},{"date":"2019-12-12","close":4.47},{"date":"2019-12-13","close":4.24},{"date":"2019-12-16","close":4.35},{"date":"2019-12-17","close":4.65},{"date":"2019-12-18","close":4.61},{"date":"2019-12-19","close":4.4},{"date":"2019-12-20","close":4.28},{"date":"2019-12-23","close":4.18},{"date":"2019-12-24","close":4.17},{"date":"2019-12-26","close":4.19},{"date":"2019-12-27","close":4.17},{"date":"2019-12-30","close":4.2},{"date":"2019-12-31","close":4.27},{"date":"2020-01-02","close":4.05},{"date":"2020-01-03","close":3.89},{"date":"2020-01-06","close":4.35},{"date":"2020-01-07","close":4.12},{"date":"2020-01-08","close":3.9},{"date":"2020-01-09","close":3.83},{"date":"2020-01-10","close":3.72},{"date":"2020-01-13","close":3.72},{"date":"2020-01-14","close":3.76},{"date":"2020-01-15","close":3.73},{"date":"2020-01-16","close":3.91},{"date":"2020-01-17","close":3.92},{"date":"2020-01-21","close":3.86},{"date":"2020-01-22","close":3.78},{"date":"2020-01-23","close":3.85},{"date":"2020-01-24","close":3.69},{"date":"2020-01-27","close":3.58},{"date":"2020-01-28","close":3.58},{"date":"2020-01-29","close":3.28},{"date":"2020-01-30","close":3.39},{"date":"2020-01-31","close":3.44},{"date":"2020-02-03","close":3.35},{"date":"2020-02-04","close":3.29},{"date":"2020-02-05","close":3.43},{"date":"2020-02-06","close":3.59},{"date":"2020-02-07","close":3.39},{"date":"2020-02-10","close":3.73},{"date":"2020-02-11","close":3.94},{"date":"2020-02-12","close":3.63},{"date":"2020-02-13","close":3.71},{"date":"2020-02-14","close":3.79},{"date":"2020-02-18","close":3.75},{"date":"2020-02-19","close":3.77},{"date":"2020-02-20","close":3.85},{"date":"2020-02-21","close":3.68},{"date":"2020-02-24","close":3.76},{"date":"2020-02-25","close":3.74},{"date":"2020-02-26","close":3.5},{"date":"2020-02-27","close":3.29},{"date":"2020-02-28","close":3.31},{"date":"2020-03-02","close":3.39},{"date":"2020-03-03","close":3.15},{"date":"2020-03-04","close":3.67},{"date":"2020-03-05","close":3.67},{"date":"2020-03-06","close":3.36},{"date":"2020-03-09","close":3.01},{"date":"2020-03-10","close":3.15},{"date":"2020-03-11","close":2.76},{"date":"2020-03-12","close":2.51},{"date":"2020-03-13","close":2.3},{"date":"2020-03-16","close":1.62},{"date":"2020-03-17","close":1.79},{"date":"2020-03-18","close":1.52},{"date":"2020-03-19","close":1.55},{"date":"2020-03-20","close":1.39},{"date":"2020-03-23","close":1.55},{"date":"2020-03-24","close":1.62},{"date":"2020-03-25","close":1.53},{"date":"2020-03-26","close":1.73},{"date":"2020-03-27","close":1.53},{"date":"2020-03-30","close":1.38},{"date":"2020-03-31","close":1.36},{"date":"2020-04-01","close":1.22},{"date":"2020-04-02","close":1.21},{"date":"2020-04-03","close":1.15},{"date":"2020-04-06","close":1.52},{"date":"2020-04-07","close":1.55},{"date":"2020-04-08","close":1.57},{"date":"2020-04-09","close":2.21},{"date":"2020-04-13","close":2.11},{"date":"2020-04-14","close":2.12},{"date":"2020-04-15","close":1.87},{"date":"2020-04-16","close":2.01},{"date":"2020-04-17","close":1.91},{"date":"2020-04-20","close":1.91},{"date":"2020-04-21","close":1.76},{"date":"2020-04-22","close":1.85},{"date":"2020-04-23","close":1.72},{"date":"2020-04-24","close":1.67},{"date":"2020-04-27","close":1.66},{"date":"2020-04-28","close":1.74},{"date":"2020-04-29","close":1.95},{"date":"2020-04-30","close":1.79},{"date":"2020-05-01","close":1.69},{"date":"2020-05-04","close":1.65},{"date":"2020-05-05","close":1.6},{"date":"2020-05-06","close":1.56},{"date":"2020-05-07","close":1.52},{"date":"2020-05-08","close":1.61},{"date":"2020-05-11","close":1.54},{"date":"2020-05-12","close":1.5},{"date":"2020-05-13","close":1.32},{"date":"2020-05-14","close":1.28},{"date":"2020-05-15","close":1.33},{"date":"2020-05-18","close":1.38},{"date":"2020-05-19","close":1.3},{"date":"2020-05-20","close":1.29},{"date":"2020-05-21","close":1.28},{"date":"2020-05-22","close":1.29},{"date":"2020-05-26","close":1.5},{"date":"2020-05-27","close":1.8},{"date":"2020-05-28","close":1.65},{"date":"2020-05-29","close":1.55},{"date":"2020-06-01","close":1.45},{"date":"2020-06-02","close":1.41},{"date":"2020-06-03","close":1.49},{"date":"2020-06-04","close":1.52},{"date":"2020-06-05","close":1.84},{"date":"2020-06-08","close":1.97},{"date":"2020-06-09","close":1.93},{"date":"2020-06-10","close":1.81},{"date":"2020-06-11","close":1.71},{"date":"2020-06-12","close":1.68},{"date":"2020-06-15","close":1.67},{"date":"2020-06-16","close":1.65},{"date":"2020-06-17","close":1.6},{"date":"2020-06-18","close":1.57},{"date":"2020-06-19","close":1.7},{"date":"2020-06-22","close":1.62},{"date":"2020-06-23","close":1.69},{"date":"2020-06-24","close":1.62},{"date":"2020-06-25","close":1.57},{"date":"2020-06-26","close":1.45},{"date":"2020-06-29","close":1.58},{"date":"2020-06-30","close":1.6},{"date":"2020-07-01","close":1.73},{"date":"2020-07-02","close":1.91},{"date":"2020-07-06","close":1.79},{"date":"2020-07-07","close":1.76},{"date":"2020-07-08","close":1.85},{"date":"2020-07-09","close":1.87},{"date":"2020-07-10","close":2.43},{"date":"2020-07-13","close":2.03},{"date":"2020-07-14","close":1.8},{"date":"2020-07-15","close":2.29},{"date":"2020-07-16","close":2.2},{"date":"2020-07-17","close":2.51},{"date":"2020-07-20","close":2.19},{"date":"2020-07-21","close":2.17},{"date":"2020-07-22","close":2.15},{"date":"2020-07-23","close":2.16},{"date":"2020-07-24","close":2.11},{"date":"2020-07-27","close":2.01},{"date":"2020-07-28","close":1.93},{"date":"2020-07-29","close":2.08},{"date":"2020-07-30","close":2.03},{"date":"2020-07-31","close":2.12},{"date":"2020-08-03","close":2.0},{"date":"2020-08-04","close":2.11},{"date":"2020-08-05","close":2.25},{"date":"2020-08-06","close":2.17},{"date":"2020-08-07","close":2.24},{"date":"2020-08-10","close":2.24},{"date":"2020-08-11","close":2.32},{"date":"2020-08-12","close":2.3},{"date":"2020-08-13","close":2.3},{"date":"2020-08-14","close":2.36},{"date":"2020-08-17","close":2.33},{"date":"2020-08-18","close":2.29},{"date":"2020-08-19","close":2.28},{"date":"2020-08-20","close":2.31},{"date":"2020-08-21","close":2.27},{"date":"2020-08-24","close":2.36},{"date":"2020-08-25","close":2.32},{"date":"2020-08-26","close":2.33},{"date":"2020-08-27","close":2.38},{"date":"2020-08-28","close":2.41},{"date":"2020-08-31","close":2.28},{"date":"2020-09-01","close":2.32},{"date":"2020-09-02","close":2.31},{"date":"2020-09-03","close":2.26},{"date":"2020-09-04","close":2.45},{"date":"2020-09-08","close":2.66},{"date":"2020-09-09","close":2.73},{"date":"2020-09-10","close":2.61},{"date":"2020-09-11","close":2.57},{"date":"2020-09-14","close":2.38},{"date":"2020-09-15","close":2.28},{"date":"2020-09-16","close":2.28},{"date":"2020-09-17","close":2.25},{"date":"2020-09-18","close":2.19},{"date":"2020-09-21","close":2.4},{"date":"2020-09-22","close":2.46},{"date":"2020-09-23","close":2.47},{"date":"2020-09-24","close":2.35},{"date":"2020-09-25","close":2.46},{"date":"2020-09-28","close":2.55},{"date":"2020-09-29","close":2.44},{"date":"2020-09-30","close":2.58},{"date":"2020-10-01","close":2.69},{"date":"2020-10-02","close":2.78},{"date":"2020-10-05","close":2.65},{"date":"2020-10-06","close":2.56},{"date":"2020-10-07","close":2.6},{"date":"2020-10-08","close":2.65},{"date":"2020-10-09","close":2.64},{"date":"2020-10-12","close":2.65},{"date":"2020-10-13","close":2.68},{"date":"2020-10-14","close":2.64},{"date":"2020-10-15","close":2.7},{"date":"2020-10-16","close":2.61},{"date":"2020-10-19","close":2.58},{"date":"2020-10-20","close":2.52},{"date":"2020-10-21","close":2.34},{"date":"2020-10-22","close":2.32},{"date":"2020-10-23","close":2.4},{"date":"2020-10-26","close":2.23},{"date":"2020-10-27","close":2.17},{"date":"2020-10-28","close":2.15},{"date":"2020-10-29","close":2.16},{"date":"2020-10-30","close":2.3},{"date":"2020-11-02","close":2.47},{"date":"2020-11-03","close":2.49},{"date":"2020-11-04","close":2.31},{"date":"2020-11-05","close":2.45},{"date":"2020-11-06","close":2.47},{"date":"2020-11-09","close":2.77},{"date":"2020-11-10","close":3.15},{"date":"2020-11-11","close":3.59},{"date":"2020-11-12","close":3.36},{"date":"2020-11-13","close":3.58},{"date":"2020-11-16","close":3.49},{"date":"2020-11-17","close":3.38},{"date":"2020-11-18","close":3.46},{"date":"2020-11-19","close":3.62},{"date":"2020-11-20","close":3.79},{"date":"2020-11-23","close":3.85},{"date":"2020-11-24","close":3.95},{"date":"2020-11-25","close":3.69},{"date":"2020-11-27","close":3.64},{"date":"2020-11-30","close":3.63},{"date":"2020-12-01","close":3.49},{"date":"2020-12-02","close":3.52},{"date":"2020-12-03","close":3.5},{"date":"2020-12-04","close":3.52},{"date":"2020-12-07","close":3.47},{"date":"2020-12-08","close":3.79},{"date":"2020-12-09","close":4.04},{"date":"2020-12-10","close":3.75},{"date":"2020-12-11","close":3.68},{"date":"2020-12-14","close":3.6},{"date":"2020-12-15","close":3.76},{"date":"2020-12-16","close":3.86},{"date":"2020-12-17","close":4.0},{"date":"2020-12-18","close":4.15},{"date":"2020-12-21","close":4.51},{"date":"2020-12-22","close":4.71},{"date":"2020-12-23","close":4.92},{"date":"2020-12-24","close":5.08},{"date":"2020-12-28","close":5.12},{"date":"2020-12-29","close":5.45},{"date":"2020-12-30","close":4.84},{"date":"2020-12-31","close":4.65},{"date":"2021-01-04","close":4.6},{"date":"2021-01-05","close":5.0},{"date":"2021-01-06","close":4.84},{"date":"2021-01-07","close":4.8},{"date":"2021-01-08","close":4.86},{"date":"2021-01-11","close":5.46},{"date":"2021-01-12","close":5.44},{"date":"2021-01-13","close":5.37},{"date":"2021-01-14","close":5.54},{"date":"2021-01-15","close":5.31},{"date":"2021-01-19","close":5.07},{"date":"2021-01-20","close":4.98},{"date":"2021-01-21","close":4.96},{"date":"2021-01-22","close":4.9},{"date":"2021-01-25","close":5.28},{"date":"2021-01-26","close":5.24},{"date":"2021-01-27","close":6.19},{"date":"2021-01-28","close":6.41},{"date":"2021-01-29","close":5.86},{"date":"2021-02-01","close":6.35},{"date":"2021-02-02","close":6.33},{"date":"2021-02-03","close":6.57},{"date":"2021-02-04","close":6.82},{"date":"2021-02-05","close":7.59},{"date":"2021-02-08","close":7.56},{"date":"2021-02-09","close":7.0},{"date":"2021-02-10","close":7.63},{"date":"2021-02-11","close":7.91},{"date":"2021-02-12","close":7.7},{"date":"2021-02-16","close":7.55},{"date":"2021-02-17","close":7.03},{"date":"2021-02-18","close":6.55},{"date":"2021-02-19","close":7.27},{"date":"2021-02-22","close":7.64},{"date":"2021-02-23","close":6.79},{"date":"2021-02-24","close":7.04},{"date":"2021-02-25","close":6.46},{"date":"2021-02-26","close":6.47},{"date":"2021-03-01","close":7.32},{"date":"2021-03-02","close":7.63},{"date":"2021-03-03","close":7.1},{"date":"2021-03-04","close":6.82},{"date":"2021-03-05","close":6.89},{"date":"2021-03-08","close":7.41},{"date":"2021-03-09","close":7.14},{"date":"2021-03-10","close":8.06},{"date":"2021-03-11","close":8.96},{"date":"2021-03-12","close":8.89},{"date":"2021-03-15","close":8.98},{"date":"2021-03-16","close":8.87},{"date":"2021-03-17","close":9.25},{"date":"2021-03-18","close":9.17},{"date":"2021-03-19","close":9.26},{"date":"2021-03-22","close":8.71},{"date":"2021-03-23","close":8.13},{"date":"2021-03-24","close":7.63},{"date":"2021-03-25","close":7.76},{"date":"2021-03-26","close":7.84},{"date":"2021-03-29","close":7.46},{"date":"2021-03-30","close":7.71},{"date":"2021-03-31","close":8.14},{"date":"2021-04-01","close":8.43},{"date":"2021-04-05","close":8.25},{"date":"2021-04-06","close":8.38},{"date":"2021-04-07","close":7.78},{"date":"2021-04-08","close":7.33},{"date":"2021-04-09","close":6.98},{"date":"2021-04-12","close":6.89},{"date":"2021-04-13","close":7.06},{"date":"2021-04-14","close":6.85},{"date":"2021-04-15","close":6.76},{"date":"2021-04-16","close":7.1},{"date":"2021-04-19","close":7.02},{"date":"2021-04-20","close":6.94},{"date":"2021-04-21","close":7.37},{"date":"2021-04-22","close":7.49},{"date":"2021-04-23","close":7.58},{"date":"2021-04-26","close":7.72},{"date":"2021-04-27","close":7.74},{"date":"2021-04-28","close":7.91},{"date":"2021-04-29","close":7.66},{"date":"2021-04-30","close":7.91},{"date":"2021-05-03","close":7.93},{"date":"2021-05-04","close":8.01},{"date":"2021-05-05","close":7.97},{"date":"2021-05-06","close":7.83},{"date":"2021-05-07","close":7.88},{"date":"2021-05-10","close":7.78},{"date":"2021-05-11","close":6.89},{"date":"2021-05-12","close":6.59},{"date":"2021-05-13","close":6.47},{"date":"2021-05-14","close":6.74},{"date":"2021-05-17","close":7.25},{"date":"2021-05-18","close":7.29},{"date":"2021-05-19","close":6.88},{"date":"2021-05-20","close":7.03},{"date":"2021-05-21","close":7.23},{"date":"2021-05-24","close":7.67},{"date":"2021-05-25","close":7.81},{"date":"2021-05-26","close":8.01},{"date":"2021-05-27","close":7.75},{"date":"2021-05-28","close":8.17},{"date":"2021-06-01","close":8.59},{"date":"2021-06-02","close":8.82},{"date":"2021-06-03","close":8.78},{"date":"2021-06-04","close":8.98},{"date":"2021-06-07","close":9.06},{"date":"2021-06-08","close":9.41},{"date":"2021-06-09","close":9.23},{"date":"2021-06-10","close":9.33},{"date":"2021-06-11","close":9.52},{"date":"2021-06-14","close":9.79},{"date":"2021-06-15","close":10.0},{"date":"2021-06-16","close":10.01},{"date":"2021-06-17","close":9.29},{"date":"2021-06-18","close":9.44},{"date":"2021-06-21","close":9.62},{"date":"2021-06-22","close":9.59},{"date":"2021-06-23","close":9.4},{"date":"2021-06-24","close":9.3},{"date":"2021-06-25","close":8.87},{"date":"2021-06-28","close":8.86},{"date":"2021-06-29","close":8.67},{"date":"2021-06-30","close":7.21},{"date":"2021-07-01","close":7.3},{"date":"2021-07-02","close":8.47},{"date":"2021-07-06","close":8.22},{"date":"2021-07-07","close":8.31},{"date":"2021-07-08","close":8.31},{"date":"2021-07-09","close":8.54},{"date":"2021-07-12","close":8.66},{"date":"2021-07-13","close":8.97},{"date":"2021-07-14","close":8.71},{"date":"2021-07-15","close":8.73},{"date":"2021-07-16","close":8.74},{"date":"2021-07-19","close":8.6},{"date":"2021-07-20","close":8.69},{"date":"2021-07-21","close":8.98},{"date":"2021-07-22","close":8.77},{"date":"2021-07-23","close":8.52},{"date":"2021-07-26","close":8.6},{"date":"2021-07-27","close":8.17},{"date":"2021-07-28","close":8.08},{"date":"2021-07-29","close":8.29},{"date":"2021-07-30","close":8.35},{"date":"2021-08-02","close":8.19},{"date":"2021-08-03","close":7.96},{"date":"2021-08-04","close":7.69},{"date":"2021-08-05","close":7.98},{"date":"2021-08-06","close":8.08},{"date":"2021-08-09","close":7.91},{"date":"2021-08-10","close":7.87},{"date":"2021-08-11","close":7.78},{"date":"2021-08-12","close":7.75},{"date":"2021-08-13","close":7.47},{"date":"2021-08-16","close":7.34},{"date":"2021-08-17","close":7.1},{"date":"2021-08-18","close":7.54},{"date":"2021-08-19","close":7.3},{"date":"2021-08-20","close":7.73},{"date":"2021-08-23","close":7.74},{"date":"2021-08-24","close":7.94},{"date":"2021-08-25","close":7.99},{"date":"2021-08-26","close":7.98},{"date":"2021-08-27","close":8.31},{"date":"2021-08-30","close":7.91},{"date":"2021-08-31","close":8.16},{"date":"2021-09-01","close":8.26},{"date":"2021-09-02","close":9.36},{"date":"2021-09-03","close":9.97},{"date":"2021-09-07","close":10.43},{"date":"2021-09-08","close":10.37},{"date":"2021-09-09","close":10.04},{"date":"2021-09-10","close":9.95},{"date":"2021-09-13","close":10.0},{"date":"2021-09-14","close":10.32},{"date":"2021-09-15","close":10.32},{"date":"2021-09-16","close":11.06},{"date":"2021-09-17","close":10.94},{"date":"2021-09-20","close":9.77},{"date":"2021-09-21","close":10.13},{"date":"2021-09-22","close":10.66},{"date":"2021-09-23","close":10.8},{"date":"2021-09-24","close":10.59},{"date":"2021-09-27","close":10.8},{"date":"2021-09-28","close":10.39},{"date":"2021-09-29","close":10.29},{"date":"2021-09-30","close":9.99},{"date":"2021-10-01","close":10.15},{"date":"2021-10-04","close":10.23},{"date":"2021-10-05","close":10.46},{"date":"2021-10-06","close":11.2},{"date":"2021-10-07","close":11.82},{"date":"2021-10-08","close":11.85},{"date":"2021-10-11","close":11.1},{"date":"2021-10-12","close":11.24},{"date":"2021-10-13","close":11.05},{"date":"2021-10-14","close":10.95},{"date":"2021-10-15","close":10.56},{"date":"2021-10-18","close":10.54},{"date":"2021-10-19","close":10.51},{"date":"2021-10-20","close":10.45},{"date":"2021-10-21","close":10.43},{"date":"2021-10-22","close":9.98},{"date":"2021-10-25","close":10.46},{"date":"2021-10-26","close":10.51},{"date":"2021-10-27","close":10.3},{"date":"2021-10-28","close":10.5},{"date":"2021-10-29","close":10.38},{"date":"2021-11-01","close":10.89},{"date":"2021-11-02","close":9.99},{"date":"2021-11-03","close":10.47},{"date":"2021-11-04","close":10.23},{"date":"2021-11-05","close":10.56},{"date":"2021-11-08","close":10.81},{"date":"2021-11-09","close":10.7},{"date":"2021-11-10","close":10.43},{"date":"2021-11-11","close":10.46},{"date":"2021-11-12","close":10.44},{"date":"2021-11-15","close":10.34},{"date":"2021-11-16","close":10.47},{"date":"2021-11-17","close":10.37},{"date":"2021-11-18","close":10.45},{"date":"2021-11-19","close":10.25},{"date":"2021-11-22","close":10.16},{"date":"2021-11-23","close":9.43},{"date":"2021-11-24","close":9.84},{"date":"2021-11-26","close":9.44},{"date":"2021-11-29","close":8.88},{"date":"2021-11-30","close":7.02},{"date":"2021-12-01","close":6.78},{"date":"2021-12-02","close":6.97},{"date":"2021-12-03","close":6.71},{"date":"2021-12-06","close":7.17},{"date":"2021-12-07","close":7.3},{"date":"2021-12-08","close":7.32},{"date":"2021-12-09","close":7.23},{"date":"2021-12-10","close":7.19},{"date":"2021-12-13","close":6.95},{"date":"2021-12-14","close":6.99},{"date":"2021-12-15","close":7.0},{"date":"2021-12-16","close":6.77},{"date":"2021-12-17","close":6.56},{"date":"2021-12-20","close":6.43},{"date":"2021-12-21","close":6.66},{"date":"2021-12-22","close":6.66},{"date":"2021-12-23","close":6.69},{"date":"2021-12-27","close":6.75},{"date":"2021-12-28","close":6.58},{"date":"2021-12-29","close":6.7},{"date":"2021-12-30","close":6.74},{"date":"2021-12-31","close":6.81},{"date":"2022-01-03","close":7.05},{"date":"2022-01-04","close":7.35},{"date":"2022-01-05","close":6.82},{"date":"2022-01-06","close":6.8},{"date":"2022-01-07","close":6.7},{"date":"2022-01-10","close":6.55},{"date":"2022-01-11","close":6.59},{"date":"2022-01-12","close":6.4},{"date":"2022-01-13","close":6.37},{"date":"2022-01-14","close":6.15},{"date":"2022-01-18","close":6.09},{"date":"2022-01-19","close":6.05},{"date":"2022-01-20","close":5.74},{"date":"2022-01-21","close":5.62},{"date":"2022-01-24","close":5.78},{"date":"2022-01-25","close":5.8},{"date":"2022-01-26","close":5.58},{"date":"2022-01-27","close":5.44},{"date":"2022-01-28","close":5.65},{"date":"2022-01-31","close":6.02},{"date":"2022-02-01","close":5.98},{"date":"2022-02-02","close":5.89},{"date":"2022-02-03","close":5.81},{"date":"2022-02-04","close":5.88},{"date":"2022-02-07","close":5.9},{"date":"2022-02-08","close":6.13},{"date":"2022-02-09","close":6.14},{"date":"2022-02-10","close":5.93},{"date":"2022-02-11","close":5.81},{"date":"2022-02-14","close":5.82},{"date":"2022-02-15","close":6.07},{"date":"2022-02-16","close":5.91},{"date":"2022-02-17","close":5.81},{"date":"2022-02-18","close":5.57},{"date":"2022-02-22","close":5.39},{"date":"2022-02-23","close":5.09},{"date":"2022-02-24","close":5.3},{"date":"2022-02-25","close":5.38},{"date":"2022-02-28","close":5.48},{"date":"2022-03-01","close":5.29},{"date":"2022-03-02","close":5.44},{"date":"2022-03-03","close":5.33},{"date":"2022-03-04","close":5.03},{"date":"2022-03-07","close":4.79},{"date":"2022-03-08","close":3.89},{"date":"2022-03-09","close":4.01},{"date":"2022-03-10","close":4.08},{"date":"2022-03-11","close":3.87},{"date":"2022-03-14","close":3.65},{"date":"2022-03-15","close":4.1},{"date":"2022-03-16","close":4.16},{"date":"2022-03-17","close":4.05},{"date":"2022-03-18","close":4.19},{"date":"2022-03-21","close":4.34},{"date":"2022-03-22","close":4.27},{"date":"2022-03-23","close":4.2},{"date":"2022-03-24","close":4.03},{"date":"2022-03-25","close":4.08},{"date":"2022-03-28","close":3.66},{"date":"2022-03-29","close":3.82},{"date":"2022-03-30","close":3.48},{"date":"2022-03-31","close":3.58},{"date":"2022-04-01","close":3.75},{"date":"2022-04-04","close":3.81},{"date":"2022-04-05","close":3.62},{"date":"2022-04-06","close":3.53},{"date":"2022-04-07","close":3.41},{"date":"2022-04-08","close":3.39},{"date":"2022-04-11","close":3.41},{"date":"2022-04-12","close":3.45},{"date":"2022-04-13","close":3.6},{"date":"2022-04-14","close":3.62},{"date":"2022-04-18","close":3.72},{"date":"2022-04-19","close":3.74},{"date":"2022-04-20","close":3.68},{"date":"2022-04-21","close":3.49},{"date":"2022-04-22","close":3.34},{"date":"2022-04-25","close":3.45},{"date":"2022-04-26","close":3.26},{"date":"2022-04-27","close":3.18},{"date":"2022-04-28","close":3.19},{"date":"2022-04-29","close":3.04},{"date":"2022-05-02","close":3.07},{"date":"2022-05-03","close":2.96},{"date":"2022-05-04","close":2.99},{"date":"2022-05-05","close":2.72},{"date":"2022-05-06","close":2.68},{"date":"2022-05-09","close":2.52},{"date":"2022-05-10","close":2.55},{"date":"2022-05-11","close":2.39},{"date":"2022-05-12","close":2.49},{"date":"2022-05-13","close":2.49},{"date":"2022-05-16","close":2.37},{"date":"2022-05-17","close":2.54},{"date":"2022-05-18","close":2.37},{"date":"2022-05-19","close":2.35},{"date":"2022-05-20","close":2.2},{"date":"2022-05-23","close":2.2},{"date":"2022-05-24","close":2.03},{"date":"2022-05-25","close":2.17},{"date":"2022-05-26","close":2.35},{"date":"2022-05-27","close":2.5},{"date":"2022-05-31","close":2.51},{"date":"2022-06-01","close":2.5},{"date":"2022-06-02","close":2.7},{"date":"2022-06-03","close":2.77},{"date":"2022-06-06","close":2.81},{"date":"2022-06-07","close":2.96},{"date":"2022-06-08","close":2.86},{"date":"2022-06-09","close":2.79},{"date":"2022-06-10","close":2.53},{"date":"2022-06-13","close":2.46},{"date":"2022-06-14","close":2.26},{"date":"2022-06-15","close":2.45},{"date":"2022-06-16","close":2.36},{"date":"2022-06-17","close":2.57},{"date":"2022-06-21","close":2.63},{"date":"2022-06-22","close":2.83},{"date":"2022-06-23","close":3.07},{"date":"2022-06-24","close":3.23},{"date":"2022-06-27","close":3.15},{"date":"2022-06-28","close":2.97},{"date":"2022-06-29","close":2.9},{"date":"2022-06-30","close":2.93},{"date":"2022-07-01","close":2.95},{"date":"2022-07-05","close":3.05},{"date":"2022-07-06","close":2.96},{"date":"2022-07-07","close":3.04},{"date":"2022-07-08","close":2.92},{"date":"2022-07-11","close":2.81},{"date":"2022-07-12","close":2.78},{"date":"2022-07-13","close":2.66},{"date":"2022-07-14","close":2.64},{"date":"2022-07-15","close":2.65},{"date":"2022-07-18","close":2.64},{"date":"2022-07-19","close":2.75},{"date":"2022-07-20","close":2.82},{"date":"2022-07-21","close":2.84},{"date":"2022-07-22","close":2.77},{"date":"2022-07-25","close":2.86},{"date":"2022-07-26","close":2.72},{"date":"2022-07-27","close":2.74},{"date":"2022-07-28","close":2.75},{"date":"2022-07-29","close":2.71},{"date":"2022-08-01","close":2.65},{"date":"2022-08-02","close":2.65},{"date":"2022-08-03","close":2.75},{"date":"2022-08-04","close":2.65},{"date":"2022-08-05","close":2.59},{"date":"2022-08-08","close":2.7},{"date":"2022-08-09","close":2.58},{"date":"2022-08-10","close":2.76},{"date":"2022-08-11","close":2.85},{"date":"2022-08-12","close":2.91},{"date":"2022-08-15","close":2.86},{"date":"2022-08-16","close":3.17},{"date":"2022-08-17","close":3.07},{"date":"2022-08-18","close":2.94},{"date":"2022-08-19","close":2.65},{"date":"2022-08-22","close":2.41},{"date":"2022-08-23","close":2.42},{"date":"2022-08-24","close":2.41},{"date":"2022-08-25","close":2.44},{"date":"2022-08-26","close":2.29},{"date":"2022-08-29","close":2.26},{"date":"2022-08-30","close":2.26},{"date":"2022-08-31","close":2.56},{"date":"2022-09-01","close":2.69},{"date":"2022-09-02","close":2.72},{"date":"2022-09-06","close":2.71},{"date":"2022-09-07","close":2.79},{"date":"2022-09-08","close":2.89},{"date":"2022-09-09","close":3.04},{"date":"2022-09-12","close":2.99},{"date":"2022-09-13","close":2.87},{"date":"2022-09-14","close":2.76},{"date":"2022-09-15","close":2.75},{"date":"2022-09-16","close":2.62},{"date":"2022-09-19","close":2.53},{"date":"2022-09-20","close":2.43},{"date":"2022-09-21","close":2.28},{"date":"2022-09-22","close":2.28},{"date":"2022-09-23","close":2.3},{"date":"2022-09-26","close":2.19},{"date":"2022-09-27","close":2.24},{"date":"2022-09-28","close":2.38},{"date":"2022-09-29","close":2.34},{"date":"2022-09-30","close":2.4},{"date":"2022-10-03","close":2.5},{"date":"2022-10-04","close":2.62},{"date":"2022-10-05","close":2.6},{"date":"2022-10-06","close":2.65},{"date":"2022-10-07","close":2.4},{"date":"2022-10-10","close":2.41},{"date":"2022-10-11","close":2.48},{"date":"2022-10-12","close":2.52},{"date":"2022-10-13","close":2.65},{"date":"2022-10-14","close":2.61},{"date":"2022-10-17","close":2.57},{"date":"2022-10-18","close":2.66},{"date":"2022-10-19","close":2.6},{"date":"2022-10-20","close":2.6},{"date":"2022-10-21","close":2.56},{"date":"2022-10-24","close":2.36},{"date":"2022-10-25","close":2.5},{"date":"2022-10-26","close":2.49},{"date":"2022-10-27","close":2.64},{"date":"2022-10-28","close":2.76},{"date":"2022-10-31","close":2.79},{"date":"2022-11-01","close":2.8},{"date":"2022-11-02","close":2.82},{"date":"2022-11-03","close":3.03},{"date":"2022-11-04","close":3.04},{"date":"2022-11-07","close":3.11},{"date":"2022-11-08","close":3.16},{"date":"2022-11-09","close":3.04},{"date":"2022-11-10","close":3.07},{"date":"2022-11-11","close":3.09},{"date":"2022-11-14","close":2.92},{"date":"2022-11-15","close":2.98},{"date":"2022-11-16","close":2.81},{"date":"2022-11-17","close":2.7},{"date":"2022-11-18","close":2.65},{"date":"2022-11-21","close":2.59},{"date":"2022-11-22","close":2.65},{"date":"2022-11-23","close":2.56},{"date":"2022-11-25","close":2.54},{"date":"2022-11-28","close":2.39},{"date":"2022-11-29","close":2.4},{"date":"2022-11-30","close":2.54},{"date":"2022-12-01","close":2.52},{"date":"2022-12-02","close":2.67},{"date":"2022-12-05","close":2.55},{"date":"2022-12-06","close":1.85},{"date":"2022-12-07","close":1.52},{"date":"2022-12-08","close":1.45},{"date":"2022-12-09","close":1.46},{"date":"2022-12-12","close":1.55},{"date":"2022-12-13","close":1.64},{"date":"2022-12-14","close":1.85},{"date":"2022-12-15","close":1.74},{"date":"2022-12-16","close":1.81},{"date":"2022-12-19","close":1.74},{"date":"2022-12-20","close":1.72},{"date":"2022-12-21","close":1.69},{"date":"2022-12-22","close":1.64},{"date":"2022-12-23","close":1.59},{"date":"2022-12-27","close":1.52},{"date":"2022-12-28","close":1.48},{"date":"2022-12-29","close":1.53},{"date":"2022-12-30","close":1.75},{"date":"2023-01-03","close":1.86},{"date":"2023-01-04","close":2.0},{"date":"2023-01-05","close":1.95},{"date":"2023-01-06","close":1.94},{"date":"2023-01-09","close":1.92},{"date":"2023-01-10","close":1.91},{"date":"2023-01-11","close":1.88},{"date":"2023-01-12","close":2.02},{"date":"2023-01-13","close":2.11},{"date":"2023-01-17","close":2.03},{"date":"2023-01-18","close":2.0},{"date":"2023-01-19","close":1.93},{"date":"2023-01-20","close":1.84},{"date":"2023-01-23","close":2.17},{"date":"2023-01-24","close":2.25},{"date":"2023-01-25","close":2.28},{"date":"2023-01-26","close":2.26},{"date":"2023-01-27","close":2.37},{"date":"2023-01-30","close":2.3},{"date":"2023-01-31","close":2.31},{"date":"2023-02-01","close":2.3},{"date":"2023-02-02","close":2.29},{"date":"2023-02-03","close":2.22},{"date":"2023-02-06","close":2.3},{"date":"2023-02-07","close":2.33},{"date":"2023-02-08","close":2.37},{"date":"2023-02-09","close":2.33},{"date":"2023-02-10","close":2.3},{"date":"2023-02-13","close":2.4},{"date":"2023-02-14","close":2.45},{"date":"2023-02-15","close":2.49},{"date":"2023-02-16","close":2.41},{"date":"2023-02-17","close":2.41},{"date":"2023-02-21","close":2.25},{"date":"2023-02-22","close":2.19},{"date":"2023-02-23","close":2.21},{"date":"2023-02-24","close":2.16},{"date":"2023-02-27","close":2.14},{"date":"2023-02-28","close":2.06},{"date":"2023-03-01","close":1.97},{"date":"2023-03-02","close":1.94},{"date":"2023-03-03","close":1.89},{"date":"2023-03-06","close":1.88},{"date":"2023-03-07","close":1.98},{"date":"2023-03-08","close":1.78},{"date":"2023-03-09","close":1.72},{"date":"2023-03-10","close":1.84},{"date":"2023-03-13","close":1.85},{"date":"2023-03-14","close":2.02},{"date":"2023-03-15","close":1.81},{"date":"2023-03-16","close":1.8},{"date":"2023-03-17","close":1.65},{"date":"2023-03-20","close":1.62},{"date":"2023-03-21","close":1.68},{"date":"2023-03-22","close":1.69},{"date":"2023-03-23","close":1.62},{"date":"2023-03-24","close":1.55},{"date":"2023-03-27","close":1.54},{"date":"2023-03-28","close":1.52},{"date":"2023-03-29","close":1.55},{"date":"2023-03-30","close":1.55},{"date":"2023-03-31","close":1.52},{"date":"2023-04-03","close":1.48},{"date":"2023-04-04","close":1.46},{"date":"2023-04-05","close":1.47},{"date":"2023-04-06","close":1.56},{"date":"2023-04-10","close":1.58},{"date":"2023-04-11","close":1.59},{"date":"2023-04-12","close":1.57},{"date":"2023-04-13","close":1.62},{"date":"2023-04-14","close":1.54},{"date":"2023-04-17","close":1.58},{"date":"2023-04-18","close":1.56},{"date":"2023-04-19","close":1.56},{"date":"2023-04-20","close":1.48},{"date":"2023-04-21","close":1.43},{"date":"2023-04-24","close":1.47},{"date":"2023-04-25","close":1.46},{"date":"2023-04-26","close":1.5},{"date":"2023-04-27","close":1.59},{"date":"2023-04-28","close":1.56},{"date":"2023-05-01","close":1.51},{"date":"2023-05-02","close":1.55},{"date":"2023-05-03","close":1.5},{"date":"2023-05-04","close":1.47},{"date":"2023-05-05","close":1.5},{"date":"2023-05-08","close":1.6},{"date":"2023-05-09","close":1.61},{"date":"2023-05-10","close":1.65},{"date":"2023-05-11","close":1.6},{"date":"2023-05-12","close":1.55},{"date":"2023-05-15","close":1.55},{"date":"2023-05-16","close":1.5},{"date":"2023-05-17","close":1.48},{"date":"2023-05-18","close":1.48},{"date":"2023-05-19","close":1.41},{"date":"2023-05-22","close":1.46},{"date":"2023-05-23","close":1.43},{"date":"2023-05-24","close":1.42},{"date":"2023-05-25","close":1.41},{"date":"2023-05-26","close":1.37},{"date":"2023-05-30","close":1.38},{"date":"2023-05-31","close":1.39},{"date":"2023-06-01","close":1.21},{"date":"2023-06-02","close":1.16},{"date":"2023-06-05","close":1.15},{"date":"2023-06-06","close":1.12},{"date":"2023-06-07","close":1.13},{"date":"2023-06-08","close":1.15},{"date":"2023-06-09","close":1.12},{"date":"2023-06-12","close":1.07},{"date":"2023-06-13","close":1.17},{"date":"2023-06-14","close":1.2},{"date":"2023-06-15","close":1.32},{"date":"2023-06-16","close":1.26},{"date":"2023-06-20","close":1.26},{"date":"2023-06-21","close":1.21},{"date":"2023-06-22","close":1.16},{"date":"2023-06-23","close":1.14},{"date":"2023-06-26","close":1.16},{"date":"2023-06-27","close":1.18},{"date":"2023-06-28","close":1.16},{"date":"2023-06-29","close":1.24},{"date":"2023-06-30","close":1.26},{"date":"2023-07-03","close":1.62},{"date":"2023-07-05","close":1.64},{"date":"2023-07-06","close":2.06},{"date":"2023-07-07","close":2.04},{"date":"2023-07-10","close":1.78},{"date":"2023-07-11","close":1.63},{"date":"2023-07-12","close":1.66},{"date":"2023-07-13","close":1.54},{"date":"2023-07-14","close":1.59},{"date":"2023-07-17","close":1.27},{"date":"2023-07-18","close":1.22},{"date":"2023-07-19","close":1.23},{"date":"2023-07-20","close":1.24},{"date":"2023-07-21","close":1.32},{"date":"2023-07-24","close":1.29},{"date":"2023-07-25","close":1.36},{"date":"2023-07-26","close":1.28},{"date":"2023-07-27","close":1.26},{"date":"2023-07-28","close":1.25},{"date":"2023-07-31","close":1.47},{"date":"2023-08-01","close":1.48},{"date":"2023-08-02","close":1.53},{"date":"2023-08-03","close":1.64},{"date":"2023-08-04","close":1.64},{"date":"2023-08-07","close":1.58},{"date":"2023-08-08","close":1.61},{"date":"2023-08-09","close":1.56},{"date":"2023-08-10","close":1.59},{"date":"2023-08-11","close":1.64},{"date":"2023-08-14","close":1.66},{"date":"2023-08-15","close":1.54},{"date":"2023-08-16","close":1.47},{"date":"2023-08-17","close":1.47},{"date":"2023-08-18","close":1.4},{"date":"2023-08-21","close":1.36},{"date":"2023-08-22","close":1.36},{"date":"2023-08-23","close":1.35},{"date":"2023-08-24","close":1.27},{"date":"2023-08-25","close":1.29},{"date":"2023-08-28","close":1.24},{"date":"2023-08-29","close":1.37},{"date":"2023-08-30","close":1.31},{"date":"2023-08-31","close":1.27},{"date":"2023-09-01","close":1.23},{"date":"2023-09-05","close":1.21},{"date":"2023-09-06","close":1.18},{"date":"2023-09-07","close":1.15},{"date":"2023-09-08","close":1.12},{"date":"2023-09-11","close":1.04},{"date":"2023-09-12","close":0.98},{"date":"2023-09-13","close":1.0},{"date":"2023-09-14","close":1.04},{"date":"2023-09-15","close":0.94},{"date":"2023-09-18","close":1.08},{"date":"2023-09-19","close":1.11},{"date":"2023-09-20","close":1.14},{"date":"2023-09-21","close":1.05},{"date":"2023-09-22","close":1.11},{"date":"2023-09-25","close":1.06},{"date":"2023-09-26","close":1.16},{"date":"2023-09-27","close":1.11},{"date":"2023-09-28","close":1.07},{"date":"2023-09-29","close":1.09},{"date":"2023-10-02","close":1.05},{"date":"2023-10-03","close":0.99},{"date":"2023-10-04","close":1.0},{"date":"2023-10-05","close":1.01},{"date":"2023-10-06","close":0.9554},{"date":"2023-10-09","close":0.8985},{"date":"2023-10-10","close":0.88},{"date":"2023-10-11","close":0.8407},{"date":"2023-10-12","close":0.7897},{"date":"2023-10-13","close":0.7911},{"date":"2023-10-16","close":0.8312},{"date":"2023-10-17","close":0.866},{"date":"2023-10-18","close":0.9043},{"date":"2023-10-19","close":0.9006},{"date":"2023-10-20","close":0.9337},{"date":"2023-10-23","close":0.97},{"date":"2023-10-24","close":1.01},{"date":"2023-10-25","close":1.03},{"date":"2023-10-26","close":0.94},{"date":"2023-10-27","close":0.9705},{"date":"2023-10-30","close":1.03},{"date":"2023-10-31","close":1.02},{"date":"2023-11-01","close":1.01},{"date":"2023-11-02","close":1.04},{"date":"2023-11-03","close":1.09},{"date":"2023-11-06","close":1.08},{"date":"2023-11-07","close":1.14},{"date":"2023-11-08","close":1.14},{"date":"2023-11-09","close":1.12},{"date":"2023-11-10","close":1.12},{"date":"2023-11-13","close":1.17},{"date":"2023-11-14","close":1.31},{"date":"2023-11-15","close":1.3},{"date":"2023-11-16","close":1.29},{"date":"2023-11-17","close":1.32},{"date":"2023-11-20","close":1.25},{"date":"2023-11-21","close":1.26},{"date":"2023-11-22","close":1.23},{"date":"2023-11-24","close":1.22},{"date":"2023-11-27","close":1.17},{"date":"2023-11-28","close":1.13},{"date":"2023-11-29","close":1.1},{"date":"2023-11-30","close":1.11},{"date":"2023-12-01","close":1.14},{"date":"2023-12-04","close":1.1},{"date":"2023-12-05","close":1.15},{"date":"2023-12-06","close":1.05},{"date":"2023-12-07","close":1.27},{"date":"2023-12-08","close":1.23},{"date":"2023-12-11","close":1.26},{"date":"2023-12-12","close":1.29},{"date":"2023-12-13","close":1.31},{"date":"2023-12-14","close":1.32},{"date":"2023-12-15","close":1.3},{"date":"2023-12-18","close":1.27},{"date":"2023-12-19","close":1.24},{"date":"2023-12-20","close":1.24},{"date":"2023-12-21","close":1.2},{"date":"2023-12-22","close":1.15},{"date":"2023-12-26","close":1.19},{"date":"2023-12-27","close":1.21},{"date":"2023-12-28","close":1.41},{"date":"2023-12-29","close":1.49},{"date":"2024-01-02","close":1.6},{"date":"2024-01-03","close":1.52},{"date":"2024-01-04","close":1.72},{"date":"2024-01-05","close":1.77},{"date":"2024-01-08","close":2.0},{"date":"2024-01-09","close":2.24},{"date":"2024-01-10","close":1.1},{"date":"2024-01-11","close":1.05},{"date":"2024-01-12","close":1.18},{"date":"2024-01-16","close":1.08},{"date":"2024-01-17","close":1.0},{"date":"2024-01-18","close":0.8743},{"date":"2024-01-19","close":0.8576},{"date":"2024-01-22","close":0.96},{"date":"2024-01-23","close":0.9556},{"date":"2024-01-24","close":0.9151},{"date":"2024-01-25","close":0.9443},{"date":"2024-01-26","close":0.912},{"date":"2024-01-29","close":0.928},{"date":"2024-01-30","close":0.91},{"date":"2024-01-31","close":0.8568},{"date":"2024-02-01","close":0.842},{"date":"2024-02-02","close":0.9082},{"date":"2024-02-05","close":0.8311},{"date":"2024-02-06","close":0.8304},{"date":"2024-02-07","close":0.78},{"date":"2024-02-08","close":0.7953},{"date":"2024-02-09","close":0.8148},{"date":"2024-02-12","close":0.84},{"date":"2024-02-13","close":0.8089},{"date":"2024-02-14","close":0.8325},{"date":"2024-02-15","close":0.8651},{"date":"2024-02-16","close":0.8454},{"date":"2024-02-20","close":0.82},{"date":"2024-02-21","close":0.811},{"date":"2024-02-22","close":0.8001},{"date":"2024-02-23","close":0.8004},{"date":"2024-02-26","close":0.8416},{"date":"2024-02-27","close":0.885},{"date":"2024-02-28","close":0.8799},{"date":"2024-02-29","close":0.9649},{"date":"2024-03-01","close":0.9015},{"date":"2024-03-04","close":0.873},{"date":"2024-03-05","close":0.9279},{"date":"2024-03-06","close":0.94},{"date":"2024-03-07","close":0.98},{"date":"2024-03-08","close":0.9091},{"date":"2024-03-11","close":0.76},{"date":"2024-03-12","close":0.619},{"date":"2024-03-13","close":0.63},{"date":"2024-03-14","close":0.6111},{"date":"2024-03-15","close":0.6229},{"date":"2024-03-18","close":0.5752},{"date":"2024-03-19","close":0.5215},{"date":"2024-03-20","close":0.615},{"date":"2024-03-21","close":0.5924},{"date":"2024-03-22","close":0.587},{"date":"2024-03-25","close":0.6481},{"date":"2024-03-26","close":0.6346},{"date":"2024-03-27","close":0.6913},{"date":"2024-03-28","close":0.7242},{"date":"2024-04-01","close":0.6543},{"date":"2024-04-02","close":0.6449},{"date":"2024-04-03","close":0.63},{"date":"2024-04-04","close":0.705},{"date":"2024-04-05","close":0.719},{"date":"2024-04-08","close":0.7219},{"date":"2024-04-09","close":0.6794},{"date":"2024-04-10","close":0.65},{"date":"2024-04-11","close":0.7143},{"date":"2024-04-12","close":0.7124},{"date":"2024-04-15","close":0.7},{"date":"2024-04-16","close":0.25},{"date":"2024-04-17","close":0.2427},{"date":"2024-04-18","close":0.2361},{"date":"2024-04-19","close":0.2328},{"date":"2024-04-22","close":0.2011},{"date":"2024-04-23","close":0.2064},{"date":"2024-04-24","close":0.207},{"date":"2024-04-25","close":0.2075},{"date":"2024-04-26","close":0.1989},{"date":"2024-04-29","close":0.2},{"date":"2024-04-30","close":0.2034},{"date":"2024-05-01","close":0.2095},{"date":"2024-05-02","close":0.216},{"date":"2024-05-03","close":0.2188},{"date":"2024-05-06","close":0.2299},{"date":"2024-05-07","close":0.236},{"date":"2024-05-08","close":0.3},{"date":"2024-05-09","close":0.314},{"date":"2024-05-10","close":0.2908},{"date":"2024-05-13","close":0.1853},{"date":"2024-05-14","close":0.19},{"date":"2024-05-15","close":0.19},{"date":"2024-05-16","close":0.1781},{"date":"2024-05-17","close":0.45},{"date":"2024-05-20","close":0.31},{"date":"2024-05-21","close":0.5401},{"date":"2024-05-22","close":1.13},{"date":"2024-05-23","close":0.7902},{"date":"2024-05-24","close":0.58},{"date":"2024-05-28","close":0.6318},{"date":"2024-05-29","close":0.7301},{"date":"2024-05-30","close":0.7665},{"date":"2024-05-31","close":0.45},{"date":"2024-06-03","close":0.4297},{"date":"2024-06-04","close":0.416},{"date":"2024-06-05","close":0.3301},{"date":"2024-06-06","close":0.3247},{"date":"2024-06-07","close":0.1733},{"date":"2024-06-10","close":0.134},{"date":"2024-06-11","close":0.0943},{"date":"2024-06-12","close":6.946},{"date":"2024-06-13","close":9.2613},{"date":"2024-06-14","close":8.5956},{"date":"2024-06-17","close":8.0291},{"date":"2024-06-18","close":6.6777},{"date":"2024-06-20","close":6.4591},{"date":"2024-06-21","close":6.2703},{"date":"2024-06-24","close":7.2242},{"date":"2024-06-25","close":6.5684},{"date":"2024-06-26","close":6.9758},{"date":"2024-06-27","close":6.3796},{"date":"2024-06-28","close":6.3597},{"date":"2024-07-01","close":6.0815},{"date":"2024-07-02","close":6.7671},{"date":"2024-07-03","close":6.5088},{"date":"2024-07-05","close":6.3796},{"date":"2024-07-08","close":7.0652},{"date":"2024-07-09","close":7.3137},{"date":"2024-07-10","close":7.0752},{"date":"2024-07-11","close":8.1981},{"date":"2024-07-12","close":8.2478},{"date":"2024-07-15","close":7.9795},{"date":"2024-07-16","close":8.1981},{"date":"2024-07-17","close":8.2179},{"date":"2024-07-18","close":10.3644},{"date":"2024-07-19","close":9.9371},{"date":"2024-07-22","close":9.7085},{"date":"2024-07-23","close":10.0066},{"date":"2024-07-24","close":9.48},{"date":"2024-07-25","close":9.9072},{"date":"2024-07-26","close":9.9867},{"date":"2024-07-29","close":9.7383},{"date":"2024-07-30","close":10.2451},{"date":"2024-07-31","close":10.573},{"date":"2024-08-01","close":11.2289},{"date":"2024-08-02","close":10.5233},{"date":"2024-08-05","close":10.2153},{"date":"2024-08-06","close":10.4339},{"date":"2024-08-07","close":10.5233},{"date":"2024-08-08","close":10.6327},{"date":"2024-08-09","close":10.901},{"date":"2024-08-12","close":10.7221},{"date":"2024-08-13","close":10.9308},{"date":"2024-08-14","close":10.8413},{"date":"2024-08-15","close":10.8513},{"date":"2024-08-16","close":11.0599},{"date":"2024-08-19","close":11.9841},{"date":"2024-08-20","close":11.4574},{"date":"2024-08-21","close":12.163},{"date":"2024-08-22","close":12.1928},{"date":"2024-08-23","close":12.9679},{"date":"2024-08-26","close":13.7529},{"date":"2024-08-27","close":13.1269},{"date":"2024-08-28","close":12.9281},{"date":"2024-08-29","close":12.9182},{"date":"2024-08-30","close":12.9182},{"date":"2024-09-03","close":12.1729},{"date":"2024-09-04","close":12.3816},{"date":"2024-09-05","close":12.2723},{"date":"2024-09-06","close":11.835},{"date":"2024-09-09","close":10.742},{"date":"2024-09-10","close":10.1954},{"date":"2024-09-11","close":10.4339},{"date":"2024-09-12","close":11.0997},{"date":"2024-09-13","close":11.4077},{"date":"2024-09-16","close":11.1394},{"date":"2024-09-17","close":11.3084},{"date":"2024-09-18","close":11.209},{"date":"2024-09-19","close":11.2388},{"date":"2024-09-20","close":9.7284},{"date":"2024-09-23","close":9.5694},{"date":"2024-09-24","close":9.3408},{"date":"2024-09-25","close":9.2613},{"date":"2024-09-26","close":9.1322},{"date":"2024-09-27","close":9.3408},{"date":"2024-09-30","close":9.2017},{"date":"2024-10-01","close":8.9831},{"date":"2024-10-02","close":8.9434},{"date":"2024-10-03","close":9.0527},{"date":"2024-10-04","close":9.2017},{"date":"2024-10-07","close":8.9434},{"date":"2024-10-08","close":8.8837},{"date":"2024-10-09","close":8.8142},{"date":"2024-10-10","close":8.9235},{"date":"2024-10-11","close":8.8837},{"date":"2024-10-14","close":8.8539},{"date":"2024-10-15","close":9.0527},{"date":"2024-10-16","close":9.5893},{"date":"2024-10-17","close":9.5992},{"date":"2024-10-18","close":10.3147},{"date":"2024-10-21","close":10.3345},{"date":"2024-10-22","close":10.5233},{"date":"2024-10-23","close":10.3246},{"date":"2024-10-24","close":10.1159},{"date":"2024-10-25","close":10.1159},{"date":"2024-10-28","close":10.106},{"date":"2024-10-29","close":9.7085},{"date":"2024-10-30","close":9.629},{"date":"2024-10-31","close":9.2415},{"date":"2024-11-01","close":9.003},{"date":"2024-11-04","close":8.9434},{"date":"2024-11-05","close":9.0626},{"date":"2024-11-06","close":9.5098},{"date":"2024-11-07","close":9.6986},{"date":"2024-11-08","close":12.5505},{"date":"2024-11-11","close":11.0997},{"date":"2024-11-12","close":10.265},{"date":"2024-11-13","close":9.7582},{"date":"2024-11-14","close":10.0762},{"date":"2024-11-15","close":9.7085},{"date":"2024-11-18","close":9.8874},{"date":"2024-11-19","close":10.0961},{"date":"2024-11-20","close":9.6886},{"date":"2024-11-21","close":9.8476},{"date":"2024-11-22","close":10.2749},{"date":"2024-11-25","close":10.3147},{"date":"2024-11-26","close":10.4836},{"date":"2024-11-27","close":10.9308},{"date":"2024-11-29","close":10.8711},{"date":"2024-12-02","close":10.6724},{"date":"2024-12-03","close":11.1693},{"date":"2024-12-04","close":10.9308},{"date":"2024-12-05","close":11.1593},{"date":"2024-12-06","close":10.4339},{"date":"2024-12-09","close":11.4376},{"date":"2024-12-10","close":11.8748},{"date":"2024-12-11","close":12.9281},{"date":"2024-12-12","close":11.4376},{"date":"2024-12-13","close":13.1964},{"date":"2024-12-16","close":11.845},{"date":"2024-12-17","close":11.5866},{"date":"2024-12-18","close":11.2786},{"date":"2024-12-19","close":11.0401},{"date":"2024-12-20","close":9.8774},{"date":"2024-12-23","close":9.8576},{"date":"2024-12-24","close":9.9967},{"date":"2024-12-26","close":10.3445},{"date":"2024-12-27","close":10.2252},{"date":"2024-12-30","close":9.8178},{"date":"2024-12-31","close":9.9768},{"date":"2025-01-02","close":10.0961},{"date":"2025-01-03","close":10.1557},{"date":"2025-01-06","close":10.424},{"date":"2025-01-07","close":10.1656},{"date":"2025-01-08","close":9.7582},{"date":"2025-01-10","close":9.8774},{"date":"2025-01-13","close":11.3581},{"date":"2025-01-14","close":10.5134},{"date":"2025-01-15","close":10.8215},{"date":"2025-01-16","close":11.0699},{"date":"2025-01-17","close":11.0898},{"date":"2025-01-21","close":10.901},{"date":"2025-01-22","close":10.901},{"date":"2025-01-23","close":10.9506},{"date":"2025-01-24","close":11.2189},{"date":"2025-01-27","close":10.9208},{"date":"2025-01-28","close":11.05},{"date":"2025-01-29","close":11.1096},{"date":"2025-01-30","close":11.1295},{"date":"2025-01-31","close":11.1196},{"date":"2025-02-03","close":11.0997},{"date":"2025-02-04","close":11.0997},{"date":"2025-02-05","close":10.9904},{"date":"2025-02-06","close":11.0301},{"date":"2025-02-07","close":10.7519},{"date":"2025-02-10","close":10.6923},{"date":"2025-02-11","close":10.9208},{"date":"2025-02-12","close":11.1494},{"date":"2025-02-13","close":10.8513},{"date":"2025-02-14","close":11.0202},{"date":"2025-02-18","close":11.05},{"date":"2025-02-19","close":10.7221},{"date":"2025-02-20","close":10.5333},{"date":"2025-02-21","close":10.1358},{"date":"2025-02-24","close":9.9867},{"date":"2025-02-25","close":9.5594},{"date":"2025-02-26","close":9.9271},{"date":"2025-02-27","close":9.6091},{"date":"2025-02-28","close":9.6986},{"date":"2025-03-03","close":9.0427},{"date":"2025-03-04","close":8.993},{"date":"2025-03-05","close":8.9831},{"date":"2025-03-06","close":8.9732},{"date":"2025-03-07","close":9.48},{"date":"2025-03-10","close":8.5657},{"date":"2025-03-11","close":8.685},{"date":"2025-03-12","close":8.5161},{"date":"2025-03-13","close":8.6751},{"date":"2025-03-14","close":9.8377},{"date":"2025-03-17","close":9.6688},{"date":"2025-03-18","close":9.6389},{"date":"2025-03-19","close":9.8675},{"date":"2025-03-20","close":9.6191},{"date":"2025-03-21","close":9.7781},{"date":"2025-03-24","close":10.573},{"date":"2025-03-25","close":10.2749},{"date":"2025-03-26","close":10.265},{"date":"2025-03-27","close":10.4339},{"date":"2025-03-28","close":10.0364},{"date":"2025-03-31","close":10.4339},{"date":"2025-04-01","close":10.3047},{"date":"2025-04-02","close":10.6426},{"date":"2025-04-03","close":9.3408},{"date":"2025-04-04","close":8.6949},{"date":"2025-04-07","close":8.2875},{"date":"2025-04-08","close":8.2676},{"date":"2025-04-09","close":9.1023},{"date":"2025-04-10","close":8.6353},{"date":"2025-04-11","close":8.7744},{"date":"2025-04-14","close":9.0825},{"date":"2025-04-15","close":9.3011},{"date":"2025-04-16","close":9.1719},{"date":"2025-04-17","close":9.2713},{"date":"2025-04-21","close":9.0825},{"date":"2025-04-22","close":9.5098},{"date":"2025-04-23","close":10.106},{"date":"2025-04-24","close":10.4339},{"date":"2025-04-25","close":10.3743},{"date":"2025-04-28","close":10.3047},{"date":"2025-04-29","close":10.5333},{"date":"2025-04-30","close":10.4637},{"date":"2025-05-01","close":10.3445},{"date":"2025-05-02","close":10.2948},{"date":"2025-05-05","close":10.2352},{"date":"2025-05-06","close":10.1954},{"date":"2025-05-07","close":10.2451},{"date":"2025-05-08","close":10.424},{"date":"2025-05-09","close":10.4637},{"date":"2025-05-12","close":10.6823},{"date":"2025-05-13","close":10.742},{"date":"2025-05-14","close":11.2289},{"date":"2025-05-15","close":10.8314},{"date":"2025-05-16","close":10.891},{"date":"2025-05-19","close":10.8811},{"date":"2025-05-20","close":10.9308},{"date":"2025-05-21","close":10.4339},{"date":"2025-05-22","close":10.5532},{"date":"2025-05-23","close":10.4836},{"date":"2025-05-27","close":10.9804},{"date":"2025-05-28","close":11.6164},{"date":"2025-05-29","close":11.9046},{"date":"2025-05-30","close":11.9543},{"date":"2025-06-02","close":11.8748},{"date":"2025-06-03","close":11.9742},{"date":"2025-06-04","close":11.7456},{"date":"2025-06-05","close":11.7059},{"date":"2025-06-06","close":11.7158},{"date":"2025-06-09","close":11.8052},{"date":"2025-06-10","close":11.7754},{"date":"2025-06-11","close":11.5568},{"date":"2025-06-12","close":11.0599},{"date":"2025-06-13","close":10.8413},{"date":"2025-06-16","close":11.4276},{"date":"2025-06-17","close":11.2487},{"date":"2025-06-18","close":10.9407},{"date":"2025-06-20","close":11.0301},{"date":"2025-06-23","close":11.517},{"date":"2025-06-24","close":12.1033},{"date":"2025-06-25","close":11.686},{"date":"2025-06-26","close":11.6959},{"date":"2025-06-27","close":11.6959},{"date":"2025-06-30","close":11.6959},{"date":"2025-07-01","close":11.6164},{"date":"2025-07-02","close":11.4077},{"date":"2025-07-03","close":11.2885},{"date":"2025-07-07","close":11.2487},{"date":"2025-07-08","close":11.8947},{"date":"2025-07-09","close":11.4773},{"date":"2025-07-10","close":11.4276},{"date":"2025-07-11","close":11.0798},{"date":"2025-07-14","close":11.0798},{"date":"2025-07-15","close":10.9506},{"date":"2025-07-16","close":11.2885},{"date":"2025-07-17","close":11.5568},{"date":"2025-07-18","close":11.1593},{"date":"2025-07-21","close":8.8142},{"date":"2025-07-22","close":8.6055},{"date":"2025-07-23","close":9.0825},{"date":"2025-07-24","close":9.2713},{"date":"2025-07-25","close":9.1818},{"date":"2025-07-28","close":9.2315},{"date":"2025-07-29","close":9.0522},{"date":"2025-07-30","close":8.8137},{"date":"2025-07-31","close":8.7739},{"date":"2025-08-01","close":8.3268},{"date":"2025-08-04","close":8.5454},{"date":"2025-08-05","close":8.4262},{"date":"2025-08-06","close":8.3268},{"date":"2025-08-07","close":8.615},{"date":"2025-08-08","close":8.6348},{"date":"2025-08-11","close":8.0983},{"date":"2025-08-12","close":8.287},{"date":"2025-08-13","close":8.8137},{"date":"2025-08-14","close":8.5553},{"date":"2025-08-15","close":8.3566},{"date":"2025-08-18","close":8.3169},{"date":"2025-08-19","close":8.3367},{"date":"2025-08-20","close":8.5057},{"date":"2025-08-21","close":8.4758},{"date":"2025-08-22","close":8.615},{"date":"2025-08-25","close":8.3765},{"date":"2025-08-26","close":8.6547},{"date":"2025-08-27","close":8.6646},{"date":"2025-08-28","close":8.5355},{"date":"2025-08-29","close":8.5752},{"date":"2025-09-02","close":8.7342},{"date":"2025-09-03","close":8.2672},{"date":"2025-09-04","close":8.3566},{"date":"2025-09-05","close":8.4858},{"date":"2025-09-08","close":8.5752},{"date":"2025-09-09","close":8.2175},{"date":"2025-09-10","close":8.4063},{"date":"2025-09-11","close":8.446},{"date":"2025-09-12","close":8.0883},{"date":"2025-09-15","close":8.5355},{"date":"2025-09-16","close":8.8634},{"date":"2025-09-17","close":8.7541},{"date":"2025-09-18","close":9.0522},{"date":"2025-09-19","close":9.2708},{"date":"2025-09-22","close":9.3403},{"date":"2025-09-23","close":9.3701},{"date":"2025-09-24","close":9.3801},{"date":"2025-09-25","close":9.2906},{"date":"2025-09-26","close":9.7378},{"date":"2025-09-29","close":9.7179},{"date":"2025-09-30","close":9.8868},{"date":"2025-10-01","close":9.5192},{"date":"2025-10-02","close":9.7378},{"date":"2025-10-03","close":9.7278},{"date":"2025-10-06","close":9.5192},{"date":"2025-10-07","close":9.3602},{"date":"2025-10-08","close":9.4894},{"date":"2025-10-09","close":9.4794},{"date":"2025-10-10","close":9.0522},{"date":"2025-10-13","close":9.5788},{"date":"2025-10-14","close":9.5589},{"date":"2025-10-15","close":9.39},{"date":"2025-10-16","close":9.39},{"date":"2025-10-17","close":9.1615},{"date":"2025-10-20","close":9.4297},{"date":"2025-10-21","close":9.2906},{"date":"2025-10-22","close":9.072},{"date":"2025-10-23","close":9.2906},{"date":"2025-10-24","close":9.3999},{"date":"2025-10-27","close":9.3701},{"date":"2025-10-28","close":9.2012},{"date":"2025-10-29","close":9.0223},{"date":"2025-10-30","close":8.9429},{"date":"2025-10-31","close":9.072},{"date":"2025-11-03","close":8.8137},{"date":"2025-11-04","close":8.6249},{"date":"2025-11-05","close":8.764},{"date":"2025-11-06","close":8.6249},{"date":"2025-11-07","close":8.1777},{"date":"2025-11-10","close":7.979},{"date":"2025-11-11","close":7.7604},{"date":"2025-11-12","close":7.7207},{"date":"2025-11-13","close":7.3232},{"date":"2025-11-14","close":7.3232},{"date":"2025-11-17","close":7.0152},{"date":"2025-11-18","close":7.0847},{"date":"2025-11-19","close":6.6177},{"date":"2025-11-20","close":6.0811},{"date":"2025-11-21","close":6.2004},{"date":"2025-11-24","close":6.6475},{"date":"2025-11-25","close":9.0621},{"date":"2025-11-26","close":9.1615},{"date":"2025-11-28","close":9.2906},{"date":"2025-12-01","close":9.0621},{"date":"2025-12-02","close":8.8832},{"date":"2025-12-03","close":8.8137},{"date":"2025-12-04","close":9.0323},{"date":"2025-12-05","close":8.7938},{"date":"2025-12-08","close":8.8336},{"date":"2025-12-09","close":9.0025},{"date":"2025-12-10","close":9.1913},{"date":"2025-12-11","close":9.082},{"date":"2025-12-12","close":8.9925},{"date":"2025-12-15","close":8.5653},{"date":"2025-12-16","close":8.605},{"date":"2025-12-17","close":8.6448},{"date":"2025-12-18","close":8.6746},{"date":"2025-12-19","close":8.5255},{"date":"2025-12-22","close":8.456},{"date":"2025-12-23","close":9.4794},{"date":"2025-12-24","close":9.4297},{"date":"2025-12-26","close":9.5887},{"date":"2025-12-29","close":9.6086},{"date":"2025-12-30","close":9.3006},{"date":"2025-12-31","close":9.1317},{"date":"2026-01-02","close":8.5553},{"date":"2026-01-05","close":8.1281},{"date":"2026-01-06","close":8.2274},{"date":"2026-01-07","close":8.0386},{"date":"2026-01-08","close":8.2672},{"date":"2026-01-09","close":8.2672},{"date":"2026-01-12","close":8.6547},{"date":"2026-01-13","close":8.8832},{"date":"2026-01-14","close":8.7938},{"date":"2026-01-15","close":8.8832},{"date":"2026-01-16","close":8.6944},{"date":"2026-01-20","close":8.6547},{"date":"2026-01-21","close":8.9627},{"date":"2026-01-22","close":9.3701},{"date":"2026-01-23","close":9.0919},{"date":"2026-01-26","close":8.8832},{"date":"2026-01-27","close":9.0621},{"date":"2026-01-28","close":8.9031},{"date":"2026-01-29","close":8.9528},{"date":"2026-01-30","close":8.8932},{"date":"2026-02-02","close":9.3204},{"date":"2026-02-03","close":9.1217},{"date":"2026-02-04","close":8.9727},{"date":"2026-02-05","close":8.4957},{"date":"2026-02-06","close":8.9031},{"date":"2026-02-09","close":8.6249},{"date":"2026-02-10","close":8.5752},{"date":"2026-02-11","close":8.0883},{"date":"2026-02-12","close":7.3033},{"date":"2026-02-13","close":7.6511},{"date":"2026-02-17","close":7.671},{"date":"2026-02-18","close":7.9591},{"date":"2026-02-19","close":8.2274},{"date":"2026-02-20","close":8.2274},{"date":"2026-02-23","close":8.0486},{"date":"2026-02-24","close":8.138},{"date":"2026-02-25","close":8.287},{"date":"2026-02-26","close":8.7044},{"date":"2026-02-27","close":8.5951},{"date":"2026-03-02","close":8.456},{"date":"2026-03-03","close":8.4957},{"date":"2026-03-04","close":8.8435},{"date":"2026-03-05","close":8.5752},{"date":"2026-03-06","close":8.3069},{"date":"2026-03-09","close":8.4361},{"date":"2026-03-10","close":8.3069},{"date":"2026-03-11","close":8.3268},{"date":"2026-03-12","close":7.9989},{"date":"2026-03-13","close":8.4361},{"date":"2026-03-16","close":8.913},{"date":"2026-03-17","close":9.1018},{"date":"2026-03-18","close":8.9727},{"date":"2026-03-19","close":9.0223},{"date":"2026-03-20","close":8.7839},{"date":"2026-03-23","close":8.9727},{"date":"2026-03-24","close":9.0621},{"date":"2026-03-25","close":9.1118},{"date":"2026-03-26","close":9.0522},{"date":"2026-03-27","close":8.6646},{"date":"2026-03-30","close":8.5653},{"date":"2026-03-31","close":8.7739},{"date":"2026-04-01","close":8.764},{"date":"2026-04-02","close":8.9429},{"date":"2026-04-06","close":9.5291},{"date":"2026-04-07","close":9.6086},{"date":"2026-04-08","close":9.708},{"date":"2026-04-09","close":9.698},{"date":"2026-04-10","close":9.698},{"date":"2026-04-13","close":9.9663},{"date":"2026-04-14","close":10.0856},{"date":"2026-04-15","close":10.1154},{"date":"2026-04-16","close":10.2942},{"date":"2026-04-17","close":11.0196},{"date":"2026-04-20","close":10.9003},{"date":"2026-04-21","close":10.9898},{"date":"2026-04-22","close":11.1289},{"date":"2026-04-23","close":10.7811},{"date":"2026-04-24","close":10.7712},{"date":"2026-04-27","close":10.5029},{"date":"2026-04-28","close":10.0061},{"date":"2026-04-29","close":9.6881},{"date":"2026-04-30","close":9.7974},{"date":"2026-05-01","close":10.2048},{"date":"2026-05-04","close":9.9763},{"date":"2026-05-05","close":10.1154},{"date":"2026-05-06","close":10.3837},{"date":"2026-05-07","close":10.6221},{"date":"2026-05-08","close":10.4532},{"date":"2026-05-11","close":10.3439},{"date":"2026-05-12","close":10.2843},{"date":"2026-05-13","close":9.3503},{"date":"2026-05-14","close":9.2906},{"date":"2026-05-15","close":8.913},{"date":"2026-05-18","close":8.8733},{"date":"2026-05-19","close":8.9528},{"date":"2026-05-20","close":8.9429},{"date":"2026-05-21","close":8.9031},{"date":"2026-05-22","close":9.4695},{"date":"2026-05-26","close":9.6881},{"date":"2026-05-27","close":9.9862},{"date":"2026-05-28","close":10.2346},{"date":"2026-05-29","close":10.2942},{"date":"2026-06-01","close":10.6519},{"date":"2026-06-02","close":10.791},{"date":"2026-06-03","close":10.2147},{"date":"2026-06-04","close":10.5029},{"date":"2026-06-05","close":10.3042},{"date":"2026-06-08","close":10.6221},{"date":"2026-06-09","close":10.5625},{"date":"2026-06-10","close":10.7513},{"date":"2026-06-11","close":11.5959},{"date":"2026-06-12","close":11.0494},{"date":"2026-06-15","close":11.2779},{"date":"2026-06-16","close":11.0295},{"date":"2026-06-17","close":10.5426},{"date":"2026-06-18","close":10.9401},{"date":"2026-06-22","close":10.6619},{"date":"2026-06-23","close":10.6321},{"date":"2026-06-24","close":11.109},{"date":"2026-06-25","close":13.3447},{"date":"2026-06-26","close":13.6528},{"date":"2026-06-29","close":13.4739},{"date":"2026-06-30","close":12.4803},{"date":"2026-07-01","close":13.1162},{"date":"2026-07-02","close":12.1126},{"date":"2026-07-06","close":11.3972},{"date":"2026-07-07","close":11.2978},{"date":"2026-07-08","close":11.576},{"date":"2026-07-09","close":11.3475},{"date":"2026-07-10","close":12.828},{"date":"2026-07-13","close":12.4504},{"date":"2026-07-14","close":12.3113},{"date":"2026-07-15","close":12.6293},{"date":"2026-07-16","close":12.52},{"date":"2026-07-17","close":12.6},{"date":"2026-07-20","close":12.6},{"date":"2026-07-21","close":12.35},{"date":"2026-07-22","close":11.9},{"date":"2026-07-23","close":11.83},{"date":"2026-07-24","close":11.88},{"date":"2026-07-27","close":12.84},{"date":"2026-07-28","close":13.03},{"date":"2026-07-29","close":12.56},{"date":"2026-07-30","close":12.42},{"date":"2026-07-31","close":12.44},{"date":"2026-08-03","close":12.9},{"date":"2026-08-04","close":12.89},{"date":"2026-08-05","close":12.68},{"date":"2026-08-06","close":12.64},{"date":"2026-08-07","close":12.8},{"date":"2026-08-10","close":12.82},{"date":"2026-08-11","close":12.57},{"date":"2026-08-12","close":12.05},{"date":"2026-08-13","close":12.24},{"date":"2026-08-14","close":12.14},{"date":"2026-08-17","close":11.87},{"date":"2026-08-18","close":11.95},{"date":"2026-08-19","close":11.96},{"date":"2026-08-20","close":12.03},{"date":"2026-08-21","close":12.06},{"date":"2026-08-24","close":12.41},{"date":"2026-08-25","close":12.61},{"date":"2026-08-26","close":12.51},{"date":"2026-08-27","close":12.23},{"date":"2026-08-28","close":11.97},{"date":"2026-08-31","close":12.1},{"date":"2026-09-01","close":11.79},{"date":"2026-09-02","close":12.12},{"date":"2026-09-03","close":12.2},{"date":"2026-09-04","close":12.72},{"date":"2026-09-08","close":12.25},{"date":"2026-09-09","close":10.83},{"date":"2026-09-10","close":10.92},{"date":"2026-09-11","close":11.23},{"date":"2026-09-14","close":10.99},{"date":"2026-09-15","close":10.77},{"date":"2026-09-16","close":10.47},{"date":"2026-09-17","close":10.66},{"date":"2026-09-18","close":10.64},{"date":"2026-09-21","close":10.74},{"date":"2026-09-22","close":11.13},{"date":"2026-09-23","close":11.21},{"date":"2026-09-24","close":11.13},{"date":"2026-09-25","close":11.33},{"date":"2026-09-28","close":11.109},{"date":"2026-09-29","close":11.3077},{"date":"2026-09-30","close":11.5164},{"date":"2026-10-01","close":11.6058},{"date":"2026-10-02","close":11.6357},{"date":"2026-10-05","close":11.4667},{"date":"2026-10-06","close":11.5661},{"date":"2026-10-07","close":11.586},{"date":"2026-10-08","close":11.8642},{"date":"2026-10-09","close":12.4306},{"date":"2026-10-12","close":12.3411},{"date":"2026-10-13","close":12.202},{"date":"2026-10-14","close":12.52},{"date":"2026-10-15","close":13.15},{"date":"2026-10-16","close":12.95},{"date":"2026-10-19","close":12.9},{"date":"2026-10-20","close":13.48},{"date":"2026-10-21","close":13.75},{"date":"2026-10-22","close":13.94}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":13.95,"low_30d":10.465,"support":10.82,"high_30d":13.98,"change_1d":1.4,"change_7d":7.6,"change_30d":24.1,"resistance":13.63,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.94,"per":null,"quarter":"2025-Q1"},{"pbr":0.86,"per":null,"quarter":"2025-Q2"},{"pbr":1.1,"per":null,"quarter":"2025-Q3"},{"pbr":0.93,"per":null,"quarter":"2025-Q4"},{"pbr":0.76,"per":11.06,"quarter":"2026-Q1"},{"pbr":0.78,"per":null,"quarter":"2026-Q2"},{"pbr":1.13,"per":null,"quarter":"2027-Q1"},{"pbr":1.67,"per":null,"quarter":"현재"}],"timeline":[{"close":10.573,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9.2415,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11.1196,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10.4637,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8.7739,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9.072,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":12.44,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.93,"pbr_5y_low":0.76,"per_5y_avg":11.06,"per_5y_low":11.06,"current_pbr":1.67,"current_per":null,"pbr_5y_high":1.13,"per_5y_high":11.06,"pbr_5y_median":0.93,"per_5y_median":11.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 82 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.8%"},"momentum":{"grade":"B","reason":"RSI 82"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.67x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.6%"},"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":-1.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.98,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.44,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.89,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.94,"per":null,"close":10.573,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.86,"per":null,"close":9.2415,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":null,"close":11.1196,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.93,"per":null,"close":10.4637,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":11.06,"close":8.7739,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.78,"per":null,"close":9.072,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.13,"per":null,"close":12.44,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-4.6%"}],"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":-0.37,"pbr":null,"per":null,"roa":-0.015251633049062923,"roe":-0.04639149333620721,"revenue":290595000.0,"market_cap":null,"net_income":-12914000.0,"fiscal_year":2027,"report_date":"2026-07-31","gross_margin":0.1963110170512225,"total_assets":846729000.0,"total_equity":278370000.0,"profit_margin":-0.04443985615719472,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-18420000.0,"operating_margin":-0.06338718835492696},{"eps":0.1,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":267104000.0,"market_cap":null,"net_income":3484000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.31768899005630763,"total_assets":null,"total_equity":null,"profit_margin":0.013043608482089374,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11086000.0,"operating_margin":0.04150443273032227},{"eps":0.1921000825554074,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":515092000.0,"market_cap":null,"net_income":6655000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.17214594674349437,"total_assets":null,"total_equity":null,"profit_margin":0.012920022054312627,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16120000.0,"operating_margin":0.03129538024275275},{"eps":-0.67,"pbr":null,"per":null,"roa":0.033793892933746184,"roe":0.08492081551696616,"revenue":644414000.0,"market_cap":352221000.0,"net_income":25004000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.20148072512391102,"total_assets":739897000.0,"total_equity":294439000.0,"profit_margin":0.038801143364358935,"dividend_yield":0.6439,"fiscal_quarter":"Q2","operating_income":40796000.0,"operating_margin":0.06330712864711195},{"eps":-0.5274020448339366,"pbr":1.215,"per":null,"roa":-0.01616462061668147,"roe":-0.06300909736735018,"revenue":288160000.0,"market_cap":344333000.0,"net_income":-18271000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.1921744863964464,"total_assets":1130308000.0,"total_equity":289974000.0,"profit_margin":-0.06340574680732926,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-23166000.0,"operating_margin":-0.0803928373126041},{"eps":-0.6694781690018878,"pbr":null,"per":null,"roa":-0.021810497965463187,"roe":-0.08188519901990553,"revenue":278292000.0,"market_cap":null,"net_income":-23193000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.20329725611947164,"total_assets":1063387000.0,"total_equity":283238000.0,"profit_margin":-0.08334052002932171,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-24238000.0,"operating_margin":-0.08709556868325356},{"eps":0.12,"pbr":null,"per":null,"roa":0.007479796556264645,"roe":0.027732177046086416,"revenue":466325000.0,"market_cap":null,"net_income":7112000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.20667774620704443,"total_assets":950828000.0,"total_equity":256453000.0,"profit_margin":0.015251166032273628,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22859000.0,"operating_margin":0.04901946067656677},{"eps":1.87,"pbr":null,"per":null,"roa":0.05461573989130503,"roe":0.15857422075918115,"revenue":602122000.0,"market_cap":null,"net_income":43162000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.21337370167507583,"total_assets":790285000.0,"total_equity":272188000.0,"profit_margin":0.07168314726915807,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":47145000.0,"operating_margin":0.07829808576999346},{"eps":-3.07,"pbr":null,"per":null,"roa":-0.09146812973010746,"roe":-0.3511225941260143,"revenue":263431000.0,"market_cap":null,"net_income":-99479000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.17919682953031343,"total_assets":1087581000.0,"total_equity":283317000.0,"profit_margin":-0.37762829735300707,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-91725000.0,"operating_margin":-0.34819364463559715},{"eps":-10.24,"pbr":null,"per":null,"roa":-0.030072015025017884,"roe":-0.3403482587064677,"revenue":235922000.0,"market_cap":null,"net_income":-27364000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.2961317723654428,"total_assets":909949000.0,"total_equity":80400000.0,"profit_margin":-0.11598748738990006,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16958000.0,"operating_margin":-0.07187968904977068},{"eps":-4.334922614575507,"pbr":null,"per":null,"roa":-0.09896093948181271,"roe":-0.6888936594554167,"revenue":263431000.0,"market_cap":null,"net_income":-99479000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.17919682953031343,"total_assets":1005235000.0,"total_equity":144404000.0,"profit_margin":-0.37762829735300707,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-91725000.0,"operating_margin":-0.34819364463559715},{"eps":-1.1924207362885049,"pbr":null,"per":null,"roa":-0.030072015025017884,"roe":-0.3403482587064677,"revenue":235922000.0,"market_cap":null,"net_income":-27364000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.2961317723654428,"total_assets":909949000.0,"total_equity":80400000.0,"profit_margin":-0.11598748738990006,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-16958000.0,"operating_margin":-0.07187968904977068}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.7931,"per":11.06,"date":"2025-07","close":8.77,"source":"reported"},{"eps":0.7931,"per":10.81,"date":"2025-08","close":8.58,"source":"reported"},{"eps":0.7931,"per":12.47,"date":"2025-09","close":9.89,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.45,"std":0.73,"count":3,"current":12.47,"lower_1sd":10.72,"upper_1sd":12.18},"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":"Barnes & Noble Education Inc","phase":"above-fold","symbol_resolved":true}