{"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":"2026-10-23T09:59:20.640831+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-100.0,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-6.2,"direction":"higher_better","percentile":41}],"summary":"매출 -100.0%","percentile":26},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":48.1,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-27.6,"direction":"higher_better","percentile":22}],"summary":"RSI 48","percentile":47},"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 1.65x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9701.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-8792.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-7.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":34.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-1.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-53.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-6.59,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 34.0x, 순차입금비율 -1.0x","percentile":53}},"signals":[],"summary":"Benitec Biopharma Ltd ADR(BNTC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3.03억. 현재가 $8.82, 전일 대비 +3.8%, 30일 -27.6%. ROE -7.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.6491725826241623,"grade":"C","trend":"하락","atr_14":0.6707785714285713,"rsi_14":48.06763285024155,"sma_20":9.001999999999999,"sma_60":11.198916666666667,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.1로 중립 구간입니다. MACD(-0.65)가 시그널선(-0.75)을 상회합니다(골든크로스). 현재가가 SMA20(9)과 SMA60(11) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~10 (현재 위치 42%).","bb_lower":7.920952359976674,"bb_upper":10.083047640023324,"macd_signal":-0.7492904793654139},"change_pct":3.76,"chart_data":[{"date":"2024-10-23","open":10.57,"high":10.99,"low":10.57,"close":10.73,"volume":34314,"rsi_14":57.67,"sma_20":10.08,"sma_60":9.21,"sma_120":8.84},{"date":"2024-10-24","open":10.64,"high":11.05,"low":10.64,"close":10.93,"volume":18339,"rsi_14":62.35,"sma_20":10.19,"sma_60":9.25,"sma_120":8.85},{"date":"2024-10-25","open":11.0,"high":11.0,"low":10.7,"close":10.99,"volume":20571,"rsi_14":61.76,"sma_20":10.28,"sma_60":9.29,"sma_120":8.87},{"date":"2024-10-28","open":10.82,"high":10.92,"low":10.7,"close":10.72,"volume":15973,"rsi_14":60.71,"sma_20":10.36,"sma_60":9.34,"sma_120":8.9},{"date":"2024-10-29","open":10.71,"high":10.85,"low":10.7,"close":10.83,"volume":11073,"rsi_14":63.56,"sma_20":10.35,"sma_60":9.38,"sma_120":8.91},{"date":"2024-10-30","open":10.83,"high":10.83,"low":10.55,"close":10.56,"volume":13684,"rsi_14":56.81,"sma_20":10.37,"sma_60":9.41,"sma_120":8.93},{"date":"2024-10-31","open":10.5,"high":10.57,"low":10.4,"close":10.51,"volume":13902,"rsi_14":46.12,"sma_20":10.4,"sma_60":9.44,"sma_120":8.94},{"date":"2024-11-01","open":10.49,"high":10.93,"low":10.3,"close":10.92,"volume":43361,"rsi_14":59.0,"sma_20":10.47,"sma_60":9.48,"sma_120":8.96},{"date":"2024-11-04","open":10.91,"high":10.91,"low":10.5,"close":10.8,"volume":31941,"rsi_14":62.41,"sma_20":10.53,"sma_60":9.51,"sma_120":8.98},{"date":"2024-11-05","open":10.7,"high":10.8,"low":10.31,"close":10.32,"volume":30950,"rsi_14":55.7,"sma_20":10.57,"sma_60":9.53,"sma_120":8.99},{"date":"2024-11-06","open":10.78,"high":10.78,"low":10.38,"close":10.49,"volume":49291,"rsi_14":38.7,"sma_20":10.64,"sma_60":9.55,"sma_120":9.0},{"date":"2024-11-07","open":10.49,"high":10.98,"low":10.4,"close":10.76,"volume":27700,"rsi_14":38.89,"sma_20":10.68,"sma_60":9.58,"sma_120":9.01},{"date":"2024-11-08","open":10.52,"high":10.6,"low":10.4,"close":10.58,"volume":24418,"rsi_14":41.58,"sma_20":10.67,"sma_60":9.61,"sma_120":9.01},{"date":"2024-11-11","open":10.75,"high":10.75,"low":10.31,"close":10.74,"volume":33805,"rsi_14":50.9,"sma_20":10.7,"sma_60":9.65,"sma_120":9.02},{"date":"2024-11-12","open":10.65,"high":10.89,"low":10.0,"close":10.87,"volume":46721,"rsi_14":52.43,"sma_20":10.75,"sma_60":9.68,"sma_120":9.03},{"date":"2024-11-13","open":10.8,"high":10.8,"low":10.3,"close":10.44,"volume":26190,"rsi_14":42.12,"sma_20":10.78,"sma_60":9.71,"sma_120":9.04},{"date":"2024-11-14","open":10.59,"high":10.63,"low":10.25,"close":10.4,"volume":49302,"rsi_14":40.45,"sma_20":10.74,"sma_60":9.74,"sma_120":9.05},{"date":"2024-11-15","open":10.31,"high":10.78,"low":10.31,"close":10.68,"volume":45347,"rsi_14":49.35,"sma_20":10.7,"sma_60":9.76,"sma_120":9.07},{"date":"2024-11-18","open":10.65,"high":10.65,"low":9.36,"close":9.58,"volume":41719,"rsi_14":34.72,"sma_20":10.63,"sma_60":9.77,"sma_120":9.09},{"date":"2024-11-19","open":9.38,"high":10.12,"low":9.1,"close":9.88,"volume":39121,"rsi_14":41.75,"sma_20":10.59,"sma_60":9.78,"sma_120":9.11},{"date":"2024-11-20","open":10.1,"high":10.93,"low":9.78,"close":10.66,"volume":62201,"rsi_14":51.55,"sma_20":10.58,"sma_60":9.8,"sma_120":9.13},{"date":"2024-11-21","open":10.41,"high":10.5,"low":9.99,"close":10.2,"volume":32281,"rsi_14":42.65,"sma_20":10.55,"sma_60":9.82,"sma_120":9.15},{"date":"2024-11-22","open":10.2,"high":10.49,"low":9.88,"close":10.49,"volume":22263,"rsi_14":46.94,"sma_20":10.52,"sma_60":9.85,"sma_120":9.18},{"date":"2024-11-25","open":10.48,"high":10.6,"low":10.12,"close":10.15,"volume":23639,"rsi_14":48.28,"sma_20":10.49,"sma_60":9.86,"sma_120":9.21},{"date":"2024-11-26","open":10.01,"high":10.23,"low":9.76,"close":9.85,"volume":21006,"rsi_14":43.68,"sma_20":10.44,"sma_60":9.88,"sma_120":9.23},{"date":"2024-11-27","open":9.86,"high":9.98,"low":9.7,"close":9.73,"volume":23338,"rsi_14":39.51,"sma_20":10.4,"sma_60":9.9,"sma_120":9.24},{"date":"2024-11-29","open":9.73,"high":10.4,"low":9.6,"close":10.09,"volume":65150,"rsi_14":45.19,"sma_20":10.38,"sma_60":9.92,"sma_120":9.27},{"date":"2024-12-02","open":10.05,"high":10.05,"low":9.65,"close":9.76,"volume":42470,"rsi_14":40.68,"sma_20":10.32,"sma_60":9.93,"sma_120":9.29},{"date":"2024-12-03","open":9.75,"high":10.0,"low":9.53,"close":10.0,"volume":72355,"rsi_14":41.9,"sma_20":10.28,"sma_60":9.95,"sma_120":9.31},{"date":"2024-12-04","open":9.74,"high":10.1,"low":9.73,"close":9.85,"volume":50009,"rsi_14":44.2,"sma_20":10.26,"sma_60":9.97,"sma_120":9.33},{"date":"2024-12-05","open":9.92,"high":10.0,"low":9.49,"close":9.78,"volume":23254,"rsi_14":43.95,"sma_20":10.22,"sma_60":9.99,"sma_120":9.35},{"date":"2024-12-06","open":9.83,"high":11.24,"low":9.73,"close":11.23,"volume":74122,"rsi_14":54.37,"sma_20":10.25,"sma_60":10.04,"sma_120":9.38},{"date":"2024-12-09","open":11.35,"high":13.18,"low":11.35,"close":12.18,"volume":122758,"rsi_14":71.17,"sma_20":10.33,"sma_60":10.11,"sma_120":9.42},{"date":"2024-12-10","open":12.01,"high":12.24,"low":11.11,"close":11.74,"volume":72000,"rsi_14":64.81,"sma_20":10.38,"sma_60":10.16,"sma_120":9.46},{"date":"2024-12-11","open":11.25,"high":13.22,"low":11.25,"close":13.08,"volume":80059,"rsi_14":67.69,"sma_20":10.49,"sma_60":10.24,"sma_120":9.52},{"date":"2024-12-12","open":13.0,"high":13.0,"low":12.1,"close":12.35,"volume":40208,"rsi_14":65.12,"sma_20":10.58,"sma_60":10.31,"sma_120":9.56},{"date":"2024-12-13","open":12.45,"high":12.64,"low":11.36,"close":11.77,"volume":52248,"rsi_14":58.65,"sma_20":10.65,"sma_60":10.36,"sma_120":9.6},{"date":"2024-12-16","open":12.0,"high":12.75,"low":11.77,"close":12.58,"volume":66129,"rsi_14":65.44,"sma_20":10.75,"sma_60":10.41,"sma_120":9.65},{"date":"2024-12-17","open":12.71,"high":13.29,"low":12.0,"close":12.77,"volume":71088,"rsi_14":68.81,"sma_20":10.91,"sma_60":10.48,"sma_120":9.69},{"date":"2024-12-18","open":12.76,"high":12.76,"low":11.62,"close":11.84,"volume":75886,"rsi_14":62.31,"sma_20":11.01,"sma_60":10.53,"sma_120":9.73},{"date":"2024-12-19","open":11.9,"high":12.44,"low":11.63,"close":12.17,"volume":72179,"rsi_14":62.18,"sma_20":11.08,"sma_60":10.58,"sma_120":9.78},{"date":"2024-12-20","open":12.02,"high":12.4,"low":11.41,"close":11.41,"volume":562101,"rsi_14":59.2,"sma_20":11.14,"sma_60":10.63,"sma_120":9.8},{"date":"2024-12-23","open":11.79,"high":11.79,"low":10.2,"close":11.24,"volume":134809,"rsi_14":56.97,"sma_20":11.18,"sma_60":10.66,"sma_120":9.82},{"date":"2024-12-24","open":11.25,"high":11.75,"low":11.01,"close":11.58,"volume":46647,"rsi_14":59.52,"sma_20":11.25,"sma_60":10.7,"sma_120":9.84},{"date":"2024-12-26","open":11.58,"high":12.0,"low":11.09,"close":12.0,"volume":30035,"rsi_14":61.76,"sma_20":11.36,"sma_60":10.72,"sma_120":9.86},{"date":"2024-12-27","open":11.99,"high":12.15,"low":11.27,"close":12.0,"volume":62462,"rsi_14":54.82,"sma_20":11.47,"sma_60":10.75,"sma_120":9.88},{"date":"2024-12-30","open":11.78,"high":12.8,"low":11.64,"close":12.51,"volume":72420,"rsi_14":52.19,"sma_20":11.59,"sma_60":10.79,"sma_120":9.9},{"date":"2024-12-31","open":12.5,"high":12.99,"low":11.77,"close":12.63,"volume":82670,"rsi_14":56.15,"sma_20":11.74,"sma_60":10.84,"sma_120":9.93},{"date":"2025-01-02","open":12.9,"high":12.9,"low":11.71,"close":12.08,"volume":44740,"rsi_14":42.24,"sma_20":11.84,"sma_60":10.88,"sma_120":9.95},{"date":"2025-01-03","open":12.08,"high":12.59,"low":11.5,"close":12.1,"volume":70230,"rsi_14":47.82,"sma_20":11.95,"sma_60":10.93,"sma_120":9.97},{"date":"2025-01-06","open":12.1,"high":12.5,"low":11.43,"close":11.49,"volume":71656,"rsi_14":47.57,"sma_20":12.04,"sma_60":10.97,"sma_120":9.98},{"date":"2025-01-07","open":11.32,"high":12.0,"low":11.08,"close":11.14,"volume":41926,"rsi_14":36.42,"sma_20":12.03,"sma_60":10.99,"sma_120":9.99},{"date":"2025-01-08","open":11.52,"high":11.52,"low":10.75,"close":11.06,"volume":25557,"rsi_14":33.53,"sma_20":11.98,"sma_60":10.99,"sma_120":10.0},{"date":"2025-01-10","open":10.99,"high":11.08,"low":10.59,"close":11.0,"volume":40786,"rsi_14":40.28,"sma_20":11.94,"sma_60":11.01,"sma_120":10.02},{"date":"2025-01-13","open":10.76,"high":10.79,"low":10.33,"close":10.39,"volume":33991,"rsi_14":30.65,"sma_20":11.81,"sma_60":11.02,"sma_120":10.03},{"date":"2025-01-14","open":10.31,"high":10.65,"low":10.2,"close":10.38,"volume":30805,"rsi_14":36.62,"sma_20":11.71,"sma_60":11.02,"sma_120":10.04},{"date":"2025-01-15","open":10.47,"high":10.91,"low":10.25,"close":10.78,"volume":75459,"rsi_14":44.36,"sma_20":11.66,"sma_60":11.02,"sma_120":10.05},{"date":"2025-01-16","open":10.65,"high":11.39,"low":10.58,"close":11.06,"volume":50803,"rsi_14":43.53,"sma_20":11.58,"sma_60":11.01,"sma_120":10.07},{"date":"2025-01-17","open":11.12,"high":11.38,"low":10.3,"close":10.3,"volume":30696,"rsi_14":30.5,"sma_20":11.46,"sma_60":11.0,"sma_120":10.08},{"date":"2025-01-21","open":10.59,"high":10.77,"low":10.44,"close":10.77,"volume":14486,"rsi_14":37.27,"sma_20":11.4,"sma_60":11.0,"sma_120":10.09},{"date":"2025-01-22","open":10.93,"high":10.93,"low":10.6,"close":10.69,"volume":5026,"rsi_14":29.32,"sma_20":11.33,"sma_60":11.0,"sma_120":10.1},{"date":"2025-01-23","open":10.69,"high":10.98,"low":10.52,"close":10.72,"volume":11445,"rsi_14":27.84,"sma_20":11.3,"sma_60":10.99,"sma_120":10.12},{"date":"2025-01-24","open":10.79,"high":10.97,"low":10.42,"close":10.75,"volume":12352,"rsi_14":32.45,"sma_20":11.27,"sma_60":10.99,"sma_120":10.14},{"date":"2025-01-27","open":10.94,"high":10.94,"low":10.68,"close":10.78,"volume":13372,"rsi_14":32.63,"sma_20":11.23,"sma_60":10.99,"sma_120":10.16},{"date":"2025-01-28","open":10.82,"high":11.04,"low":10.62,"close":10.76,"volume":12893,"rsi_14":38.63,"sma_20":11.17,"sma_60":10.99,"sma_120":10.19},{"date":"2025-01-29","open":10.72,"high":10.92,"low":10.63,"close":10.87,"volume":16073,"rsi_14":45.45,"sma_20":11.11,"sma_60":11.0,"sma_120":10.2},{"date":"2025-01-30","open":10.83,"high":11.07,"low":10.75,"close":10.91,"volume":19865,"rsi_14":47.44,"sma_20":11.03,"sma_60":11.0,"sma_120":10.22},{"date":"2025-01-31","open":10.75,"high":11.49,"low":10.75,"close":11.49,"volume":35070,"rsi_14":57.1,"sma_20":10.98,"sma_60":11.01,"sma_120":10.24},{"date":"2025-02-03","open":11.52,"high":12.1,"low":11.39,"close":11.8,"volume":30124,"rsi_14":72.38,"sma_20":10.96,"sma_60":11.03,"sma_120":10.27},{"date":"2025-02-04","open":12.0,"high":12.3,"low":11.9,"close":12.17,"volume":51119,"rsi_14":75.5,"sma_20":10.97,"sma_60":11.06,"sma_120":10.29},{"date":"2025-02-05","open":12.18,"high":12.18,"low":11.66,"close":11.75,"volume":34102,"rsi_14":63.74,"sma_20":10.98,"sma_60":11.08,"sma_120":10.31},{"date":"2025-02-06","open":11.66,"high":12.09,"low":11.44,"close":11.48,"volume":23194,"rsi_14":55.97,"sma_20":11.0,"sma_60":11.09,"sma_120":10.34},{"date":"2025-02-07","open":11.42,"high":11.42,"low":10.51,"close":10.51,"volume":25903,"rsi_14":52.82,"sma_20":10.97,"sma_60":11.09,"sma_120":10.35},{"date":"2025-02-10","open":10.77,"high":11.26,"low":10.64,"close":10.88,"volume":32651,"rsi_14":51.52,"sma_20":10.96,"sma_60":11.09,"sma_120":10.37},{"date":"2025-02-11","open":10.65,"high":11.07,"low":10.4,"close":10.4,"volume":18367,"rsi_14":46.4,"sma_20":10.96,"sma_60":11.09,"sma_120":10.38},{"date":"2025-02-12","open":10.69,"high":10.84,"low":10.2,"close":10.2,"volume":19838,"rsi_14":43.81,"sma_20":10.95,"sma_60":11.08,"sma_120":10.4},{"date":"2025-02-13","open":10.1,"high":11.05,"low":9.7,"close":9.7,"volume":25328,"rsi_14":38.76,"sma_20":10.9,"sma_60":11.07,"sma_120":10.4},{"date":"2025-02-14","open":10.2,"high":11.4,"low":10.2,"close":11.25,"volume":43204,"rsi_14":53.8,"sma_20":10.91,"sma_60":11.08,"sma_120":10.42},{"date":"2025-02-18","open":11.42,"high":11.65,"low":11.17,"close":11.26,"volume":20163,"rsi_14":54.05,"sma_20":10.96,"sma_60":11.11,"sma_120":10.44},{"date":"2025-02-19","open":11.3,"high":11.5,"low":11.1,"close":11.19,"volume":12452,"rsi_14":52.61,"sma_20":10.98,"sma_60":11.13,"sma_120":10.46},{"date":"2025-02-20","open":11.1,"high":11.72,"low":10.92,"close":11.57,"volume":20170,"rsi_14":55.09,"sma_20":11.02,"sma_60":11.14,"sma_120":10.47},{"date":"2025-02-21","open":11.79,"high":11.8,"low":11.3,"close":11.3,"volume":16432,"rsi_14":48.46,"sma_20":11.05,"sma_60":11.16,"sma_120":10.49},{"date":"2025-02-24","open":11.13,"high":11.6,"low":10.2,"close":10.53,"volume":53654,"rsi_14":40.42,"sma_20":11.04,"sma_60":11.16,"sma_120":10.51},{"date":"2025-02-25","open":10.38,"high":10.85,"low":9.8,"close":10.55,"volume":36077,"rsi_14":37.1,"sma_20":11.03,"sma_60":11.17,"sma_120":10.52},{"date":"2025-02-26","open":10.82,"high":10.9,"low":10.02,"close":10.76,"volume":20552,"rsi_14":41.85,"sma_20":11.03,"sma_60":11.19,"sma_120":10.53},{"date":"2025-02-27","open":11.09,"high":11.57,"low":10.94,"close":11.41,"volume":20357,"rsi_14":49.46,"sma_20":11.06,"sma_60":11.21,"sma_120":10.55},{"date":"2025-02-28","open":11.41,"high":12.74,"low":11.0,"close":12.71,"volume":48947,"rsi_14":66.22,"sma_20":11.15,"sma_60":11.26,"sma_120":10.59},{"date":"2025-03-03","open":12.84,"high":12.9,"low":11.84,"close":12.42,"volume":32296,"rsi_14":61.49,"sma_20":11.19,"sma_60":11.3,"sma_120":10.61},{"date":"2025-03-04","open":12.13,"high":12.15,"low":11.42,"close":11.97,"volume":29102,"rsi_14":61.77,"sma_20":11.2,"sma_60":11.33,"sma_120":10.64},{"date":"2025-03-05","open":12.31,"high":12.43,"low":11.54,"close":12.2,"volume":22400,"rsi_14":64.93,"sma_20":11.2,"sma_60":11.37,"sma_120":10.67},{"date":"2025-03-06","open":11.7,"high":12.99,"low":11.7,"close":12.99,"volume":42410,"rsi_14":73.53,"sma_20":11.26,"sma_60":11.43,"sma_120":10.71},{"date":"2025-03-07","open":12.9,"high":13.0,"low":12.14,"close":12.99,"volume":26925,"rsi_14":65.99,"sma_20":11.34,"sma_60":11.46,"sma_120":10.75},{"date":"2025-03-10","open":12.98,"high":12.98,"low":11.99,"close":12.27,"volume":18323,"rsi_14":58.21,"sma_20":11.43,"sma_60":11.46,"sma_120":10.78},{"date":"2025-03-11","open":12.54,"high":13.45,"low":12.22,"close":13.29,"volume":55458,"rsi_14":64.79,"sma_20":11.55,"sma_60":11.48,"sma_120":10.82},{"date":"2025-03-12","open":13.32,"high":14.58,"low":13.11,"close":14.49,"volume":37889,"rsi_14":68.43,"sma_20":11.75,"sma_60":11.51,"sma_120":10.87},{"date":"2025-03-13","open":14.89,"high":15.01,"low":14.14,"close":14.8,"volume":55548,"rsi_14":71.98,"sma_20":11.98,"sma_60":11.55,"sma_120":10.93},{"date":"2025-03-14","open":15.0,"high":15.29,"low":14.53,"close":14.97,"volume":61026,"rsi_14":80.16,"sma_20":12.25,"sma_60":11.6,"sma_120":10.98},{"date":"2025-03-17","open":15.1,"high":15.97,"low":14.7,"close":15.34,"volume":75499,"rsi_14":81.06,"sma_20":12.45,"sma_60":11.65,"sma_120":11.03},{"date":"2025-03-18","open":15.3,"high":15.54,"low":15.15,"close":15.52,"volume":60874,"rsi_14":80.99,"sma_20":12.66,"sma_60":11.69,"sma_120":11.09},{"date":"2025-03-19","open":15.5,"high":15.85,"low":14.9,"close":15.66,"volume":73341,"rsi_14":79.64,"sma_20":12.89,"sma_60":11.76,"sma_120":11.14},{"date":"2025-03-20","open":15.59,"high":16.88,"low":15.46,"close":16.79,"volume":35658,"rsi_14":79.14,"sma_20":13.15,"sma_60":11.83,"sma_120":11.21},{"date":"2025-03-21","open":16.5,"high":16.9,"low":15.63,"close":16.11,"volume":166212,"rsi_14":74.97,"sma_20":13.39,"sma_60":11.91,"sma_120":11.27},{"date":"2025-03-24","open":16.51,"high":16.51,"low":14.05,"close":14.34,"volume":69274,"rsi_14":63.61,"sma_20":13.58,"sma_60":11.96,"sma_120":11.31},{"date":"2025-03-25","open":14.34,"high":15.03,"low":13.81,"close":14.67,"volume":92045,"rsi_14":64.02,"sma_20":13.79,"sma_60":12.01,"sma_120":11.36},{"date":"2025-03-26","open":15.08,"high":15.08,"low":13.98,"close":14.01,"volume":58653,"rsi_14":55.88,"sma_20":13.95,"sma_60":12.05,"sma_120":11.38},{"date":"2025-03-27","open":14.06,"high":14.26,"low":12.98,"close":13.73,"volume":66371,"rsi_14":54.1,"sma_20":14.06,"sma_60":12.08,"sma_120":11.41},{"date":"2025-03-28","open":13.68,"high":13.92,"low":13.26,"close":13.43,"volume":54207,"rsi_14":56.79,"sma_20":14.1,"sma_60":12.09,"sma_120":11.44},{"date":"2025-03-31","open":13.46,"high":13.46,"low":11.86,"close":13.01,"volume":85764,"rsi_14":48.24,"sma_20":14.13,"sma_60":12.1,"sma_120":11.47},{"date":"2025-04-01","open":13.15,"high":13.3,"low":11.54,"close":12.02,"volume":48600,"rsi_14":34.02,"sma_20":14.13,"sma_60":12.1,"sma_120":11.49},{"date":"2025-04-02","open":12.0,"high":13.17,"low":11.66,"close":12.55,"volume":57106,"rsi_14":35.85,"sma_20":14.15,"sma_60":12.11,"sma_120":11.52},{"date":"2025-04-03","open":12.43,"high":13.13,"low":11.74,"close":13.01,"volume":61051,"rsi_14":38.11,"sma_20":14.15,"sma_60":12.13,"sma_120":11.55},{"date":"2025-04-04","open":12.86,"high":12.98,"low":11.13,"close":12.32,"volume":99875,"rsi_14":32.36,"sma_20":14.12,"sma_60":12.15,"sma_120":11.57},{"date":"2025-04-07","open":11.39,"high":12.57,"low":10.5,"close":12.02,"volume":52878,"rsi_14":29.84,"sma_20":14.1,"sma_60":12.17,"sma_120":11.58},{"date":"2025-04-08","open":12.12,"high":12.45,"low":10.61,"close":11.22,"volume":50365,"rsi_14":26.23,"sma_20":14.0,"sma_60":12.17,"sma_120":11.59},{"date":"2025-04-09","open":10.92,"high":12.46,"low":10.6,"close":12.17,"volume":54547,"rsi_14":24.78,"sma_20":13.88,"sma_60":12.2,"sma_120":11.61},{"date":"2025-04-10","open":12.07,"high":12.38,"low":11.2,"close":11.94,"volume":75913,"rsi_14":26.06,"sma_20":13.74,"sma_60":12.23,"sma_120":11.63},{"date":"2025-04-11","open":11.88,"high":12.87,"low":11.49,"close":12.63,"volume":54547,"rsi_14":38.79,"sma_20":13.62,"sma_60":12.26,"sma_120":11.64},{"date":"2025-04-14","open":12.99,"high":13.27,"low":12.56,"close":13.27,"volume":15242,"rsi_14":41.18,"sma_20":13.52,"sma_60":12.29,"sma_120":11.65},{"date":"2025-04-15","open":13.44,"high":14.22,"low":13.33,"close":13.68,"volume":37487,"rsi_14":47.85,"sma_20":13.43,"sma_60":12.35,"sma_120":11.67},{"date":"2025-04-16","open":13.8,"high":14.0,"low":13.26,"close":13.65,"volume":49400,"rsi_14":49.46,"sma_20":13.33,"sma_60":12.4,"sma_120":11.7},{"date":"2025-04-17","open":13.5,"high":13.86,"low":13.5,"close":13.75,"volume":33112,"rsi_14":52.21,"sma_20":13.18,"sma_60":12.45,"sma_120":11.72},{"date":"2025-04-21","open":13.67,"high":14.13,"low":13.5,"close":13.8,"volume":29878,"rsi_14":55.74,"sma_20":13.06,"sma_60":12.5,"sma_120":11.75},{"date":"2025-04-22","open":13.97,"high":14.22,"low":13.38,"close":13.78,"volume":34167,"rsi_14":64.94,"sma_20":13.03,"sma_60":12.55,"sma_120":11.77},{"date":"2025-04-23","open":13.99,"high":13.99,"low":13.55,"close":13.66,"volume":27191,"rsi_14":60.09,"sma_20":12.98,"sma_60":12.6,"sma_120":11.8},{"date":"2025-04-24","open":13.73,"high":14.2,"low":13.6,"close":13.9,"volume":33975,"rsi_14":58.39,"sma_20":12.98,"sma_60":12.65,"sma_120":11.82},{"date":"2025-04-25","open":13.81,"high":13.81,"low":13.4,"close":13.59,"volume":15396,"rsi_14":62.99,"sma_20":12.97,"sma_60":12.7,"sma_120":11.85},{"date":"2025-04-28","open":13.61,"high":13.82,"low":13.16,"close":13.64,"volume":17166,"rsi_14":67.46,"sma_20":12.98,"sma_60":12.74,"sma_120":11.87},{"date":"2025-04-29","open":13.64,"high":13.78,"low":13.49,"close":13.68,"volume":11374,"rsi_14":81.7,"sma_20":13.01,"sma_60":12.78,"sma_120":11.89},{"date":"2025-04-30","open":13.55,"high":14.12,"low":13.2,"close":13.59,"volume":87068,"rsi_14":73.51,"sma_20":13.09,"sma_60":12.81,"sma_120":11.92},{"date":"2025-05-01","open":13.55,"high":14.78,"low":13.1,"close":14.41,"volume":57074,"rsi_14":84.21,"sma_20":13.19,"sma_60":12.85,"sma_120":11.95},{"date":"2025-05-02","open":14.42,"high":15.69,"low":14.42,"close":15.05,"volume":64819,"rsi_14":83.99,"sma_20":13.29,"sma_60":12.9,"sma_120":11.99},{"date":"2025-05-05","open":14.78,"high":15.09,"low":14.43,"close":14.43,"volume":21991,"rsi_14":66.38,"sma_20":13.39,"sma_60":12.95,"sma_120":12.02},{"date":"2025-05-06","open":14.39,"high":14.42,"low":13.7,"close":13.9,"volume":17078,"rsi_14":53.01,"sma_20":13.49,"sma_60":13.01,"sma_120":12.05},{"date":"2025-05-07","open":14.07,"high":14.07,"low":13.47,"close":13.54,"volume":40237,"rsi_14":48.68,"sma_20":13.6,"sma_60":13.05,"sma_120":12.07},{"date":"2025-05-08","open":13.59,"high":13.9,"low":13.35,"close":13.74,"volume":19020,"rsi_14":49.88,"sma_20":13.68,"sma_60":13.11,"sma_120":12.1},{"date":"2025-05-09","open":14.01,"high":14.17,"low":13.38,"close":13.63,"volume":44297,"rsi_14":47.95,"sma_20":13.77,"sma_60":13.16,"sma_120":12.12},{"date":"2025-05-12","open":14.34,"high":14.34,"low":13.07,"close":13.14,"volume":36151,"rsi_14":43.01,"sma_20":13.79,"sma_60":13.22,"sma_120":12.15},{"date":"2025-05-13","open":13.36,"high":14.0,"low":12.3,"close":13.18,"volume":41024,"rsi_14":44.7,"sma_20":13.79,"sma_60":13.25,"sma_120":12.17},{"date":"2025-05-14","open":12.93,"high":13.99,"low":12.56,"close":13.58,"volume":44774,"rsi_14":46.65,"sma_20":13.78,"sma_60":13.29,"sma_120":12.2},{"date":"2025-05-15","open":13.32,"high":14.16,"low":12.67,"close":13.5,"volume":29366,"rsi_14":48.99,"sma_20":13.77,"sma_60":13.33,"sma_120":12.23},{"date":"2025-05-16","open":13.5,"high":14.13,"low":13.5,"close":13.6,"volume":27494,"rsi_14":49.56,"sma_20":13.77,"sma_60":13.36,"sma_120":12.25},{"date":"2025-05-19","open":13.48,"high":14.2,"low":13.48,"close":13.98,"volume":30206,"rsi_14":53.09,"sma_20":13.78,"sma_60":13.41,"sma_120":12.29},{"date":"2025-05-20","open":13.74,"high":14.13,"low":13.55,"close":13.93,"volume":35671,"rsi_14":53.53,"sma_20":13.78,"sma_60":13.46,"sma_120":12.31},{"date":"2025-05-21","open":13.67,"high":14.24,"low":13.5,"close":13.66,"volume":31220,"rsi_14":41.27,"sma_20":13.78,"sma_60":13.52,"sma_120":12.34},{"date":"2025-05-22","open":13.5,"high":14.07,"low":13.37,"close":13.59,"volume":40706,"rsi_14":30.27,"sma_20":13.77,"sma_60":13.56,"sma_120":12.37},{"date":"2025-05-23","open":13.38,"high":13.71,"low":13.01,"close":13.19,"volume":36388,"rsi_14":32.18,"sma_20":13.75,"sma_60":13.59,"sma_120":12.4},{"date":"2025-05-27","open":13.2,"high":14.41,"low":13.2,"close":14.32,"volume":76439,"rsi_14":55.15,"sma_20":13.78,"sma_60":13.62,"sma_120":12.44},{"date":"2025-05-28","open":14.54,"high":16.55,"low":14.35,"close":16.14,"volume":69146,"rsi_14":73.47,"sma_20":13.91,"sma_60":13.68,"sma_120":12.49},{"date":"2025-05-29","open":16.1,"high":16.45,"low":15.07,"close":15.59,"volume":60011,"rsi_14":65.7,"sma_20":14.01,"sma_60":13.74,"sma_120":12.54},{"date":"2025-05-30","open":15.51,"high":15.51,"low":14.49,"close":15.36,"volume":33793,"rsi_14":64.39,"sma_20":14.05,"sma_60":13.8,"sma_120":12.58},{"date":"2025-06-02","open":15.47,"high":16.45,"low":15.07,"close":15.61,"volume":54146,"rsi_14":71.4,"sma_20":14.08,"sma_60":13.84,"sma_120":12.63},{"date":"2025-06-03","open":15.55,"high":16.69,"low":15.52,"close":15.61,"volume":35356,"rsi_14":71.2,"sma_20":14.14,"sma_60":13.88,"sma_120":12.67},{"date":"2025-06-04","open":15.52,"high":15.97,"low":15.02,"close":15.48,"volume":40512,"rsi_14":67.46,"sma_20":14.22,"sma_60":13.94,"sma_120":12.7},{"date":"2025-06-05","open":15.48,"high":16.35,"low":15.03,"close":15.17,"volume":46505,"rsi_14":64.67,"sma_20":14.3,"sma_60":13.97,"sma_120":12.73},{"date":"2025-06-06","open":15.1,"high":16.61,"low":15.1,"close":16.0,"volume":63794,"rsi_14":68.69,"sma_20":14.41,"sma_60":13.99,"sma_120":12.75},{"date":"2025-06-09","open":16.39,"high":16.5,"low":15.74,"close":16.17,"volume":61581,"rsi_14":67.63,"sma_20":14.54,"sma_60":14.02,"sma_120":12.78},{"date":"2025-06-10","open":16.39,"high":17.15,"low":16.06,"close":16.18,"volume":56626,"rsi_14":68.23,"sma_20":14.69,"sma_60":14.04,"sma_120":12.82},{"date":"2025-06-11","open":16.48,"high":17.11,"low":16.12,"close":16.56,"volume":51085,"rsi_14":73.03,"sma_20":14.86,"sma_60":14.06,"sma_120":12.85},{"date":"2025-06-12","open":16.35,"high":16.93,"low":15.78,"close":15.92,"volume":64956,"rsi_14":67.01,"sma_20":14.98,"sma_60":14.06,"sma_120":12.88},{"date":"2025-06-13","open":15.96,"high":16.87,"low":15.68,"close":16.48,"volume":44869,"rsi_14":73.47,"sma_20":15.13,"sma_60":14.08,"sma_120":12.92},{"date":"2025-06-16","open":16.89,"high":17.1,"low":14.91,"close":15.75,"volume":87779,"rsi_14":60.82,"sma_20":15.23,"sma_60":14.06,"sma_120":12.95},{"date":"2025-06-17","open":15.95,"high":16.08,"low":14.93,"close":15.44,"volume":212656,"rsi_14":43.14,"sma_20":15.31,"sma_60":14.05,"sma_120":12.98},{"date":"2025-06-18","open":15.18,"high":15.6,"low":14.42,"close":14.94,"volume":270605,"rsi_14":43.56,"sma_20":15.36,"sma_60":14.06,"sma_120":13.01},{"date":"2025-06-20","open":15.0,"high":15.46,"low":14.16,"close":14.61,"volume":182501,"rsi_14":42.72,"sma_20":15.41,"sma_60":14.06,"sma_120":13.04},{"date":"2025-06-23","open":14.47,"high":14.64,"low":13.6,"close":14.57,"volume":218164,"rsi_14":39.47,"sma_20":15.45,"sma_60":14.07,"sma_120":13.06},{"date":"2025-06-24","open":14.34,"high":15.62,"low":14.34,"close":14.97,"volume":218868,"rsi_14":44.01,"sma_20":15.54,"sma_60":14.09,"sma_120":13.08},{"date":"2025-06-25","open":14.97,"high":15.05,"low":13.1,"close":13.16,"volume":161750,"rsi_14":33.45,"sma_20":15.49,"sma_60":14.08,"sma_120":13.09},{"date":"2025-06-26","open":13.41,"high":13.74,"low":12.32,"close":12.35,"volume":199226,"rsi_14":31.25,"sma_20":15.3,"sma_60":14.07,"sma_120":13.09},{"date":"2025-06-27","open":12.35,"high":12.69,"low":10.91,"close":11.35,"volume":1947548,"rsi_14":19.77,"sma_20":15.08,"sma_60":14.06,"sma_120":13.08},{"date":"2025-06-30","open":11.33,"high":12.74,"low":11.07,"close":11.7,"volume":274721,"rsi_14":21.6,"sma_20":14.9,"sma_60":14.05,"sma_120":13.08},{"date":"2025-07-01","open":11.7,"high":12.5,"low":11.21,"close":12.11,"volume":139626,"rsi_14":25.39,"sma_20":14.73,"sma_60":14.03,"sma_120":13.08},{"date":"2025-07-02","open":12.25,"high":12.95,"low":12.08,"close":12.74,"volume":144536,"rsi_14":27.58,"sma_20":14.58,"sma_60":14.04,"sma_120":13.09},{"date":"2025-07-03","open":12.77,"high":13.41,"low":12.47,"close":13.17,"volume":74946,"rsi_14":33.45,"sma_20":14.47,"sma_60":14.06,"sma_120":13.11},{"date":"2025-07-07","open":13.17,"high":13.65,"low":12.88,"close":13.49,"volume":129261,"rsi_14":31.47,"sma_20":14.38,"sma_60":14.1,"sma_120":13.13},{"date":"2025-07-08","open":13.48,"high":13.59,"low":12.56,"close":12.62,"volume":108279,"rsi_14":30.94,"sma_20":14.21,"sma_60":14.1,"sma_120":13.15},{"date":"2025-07-09","open":12.98,"high":13.88,"low":12.64,"close":13.84,"volume":113172,"rsi_14":41.23,"sma_20":14.1,"sma_60":14.13,"sma_120":13.18},{"date":"2025-07-10","open":13.86,"high":14.2,"low":13.44,"close":13.79,"volume":84180,"rsi_14":43.37,"sma_20":13.98,"sma_60":14.15,"sma_120":13.21},{"date":"2025-07-11","open":13.78,"high":13.85,"low":12.65,"close":12.78,"volume":66225,"rsi_14":40.21,"sma_20":13.79,"sma_60":14.15,"sma_120":13.22},{"date":"2025-07-14","open":12.75,"high":13.27,"low":12.45,"close":13.25,"volume":95663,"rsi_14":43.25,"sma_20":13.66,"sma_60":14.14,"sma_120":13.24},{"date":"2025-07-15","open":13.15,"high":13.15,"low":12.4,"close":12.44,"volume":67884,"rsi_14":37.59,"sma_20":13.45,"sma_60":14.12,"sma_120":13.26},{"date":"2025-07-16","open":12.54,"high":13.07,"low":11.47,"close":11.75,"volume":155362,"rsi_14":42.23,"sma_20":13.25,"sma_60":14.09,"sma_120":13.27},{"date":"2025-07-17","open":11.8,"high":12.08,"low":11.54,"close":11.74,"volume":147946,"rsi_14":46.31,"sma_20":13.07,"sma_60":14.05,"sma_120":13.28},{"date":"2025-07-18","open":11.87,"high":11.96,"low":11.03,"close":11.04,"volume":98447,"rsi_14":48.06,"sma_20":12.87,"sma_60":14.01,"sma_120":13.28},{"date":"2025-07-21","open":11.15,"high":11.99,"low":11.02,"close":11.18,"volume":62609,"rsi_14":46.65,"sma_20":12.7,"sma_60":13.96,"sma_120":13.28},{"date":"2025-07-22","open":11.48,"high":11.55,"low":11.04,"close":11.26,"volume":62959,"rsi_14":44.28,"sma_20":12.54,"sma_60":13.92,"sma_120":13.29},{"date":"2025-07-23","open":11.45,"high":12.0,"low":11.0,"close":11.85,"volume":107284,"rsi_14":43.98,"sma_20":12.38,"sma_60":13.89,"sma_120":13.29},{"date":"2025-07-24","open":11.91,"high":12.26,"low":11.71,"close":11.91,"volume":46011,"rsi_14":41.03,"sma_20":12.32,"sma_60":13.86,"sma_120":13.3},{"date":"2025-07-25","open":11.92,"high":12.04,"low":11.17,"close":11.18,"volume":55606,"rsi_14":34.45,"sma_20":12.26,"sma_60":13.82,"sma_120":13.3},{"date":"2025-07-28","open":11.2,"high":11.52,"low":10.7,"close":11.02,"volume":57794,"rsi_14":38.1,"sma_20":12.24,"sma_60":13.78,"sma_120":13.29},{"date":"2025-07-29","open":11.13,"high":11.32,"low":10.93,"close":11.05,"volume":43126,"rsi_14":24.77,"sma_20":12.21,"sma_60":13.72,"sma_120":13.28},{"date":"2025-07-30","open":11.05,"high":11.72,"low":11.05,"close":11.25,"volume":33713,"rsi_14":27.64,"sma_20":12.17,"sma_60":13.66,"sma_120":13.28},{"date":"2025-07-31","open":11.18,"high":11.5,"low":10.74,"close":10.93,"volume":73071,"rsi_14":31.46,"sma_20":12.08,"sma_60":13.6,"sma_120":13.27},{"date":"2025-08-01","open":10.9,"high":11.23,"low":10.53,"close":10.96,"volume":71260,"rsi_14":24.84,"sma_20":11.97,"sma_60":13.55,"sma_120":13.28},{"date":"2025-08-04","open":11.05,"high":11.74,"low":11.05,"close":11.62,"volume":58799,"rsi_14":40.68,"sma_20":11.87,"sma_60":13.52,"sma_120":13.28},{"date":"2025-08-05","open":11.64,"high":11.74,"low":11.3,"close":11.53,"volume":45702,"rsi_14":47.04,"sma_20":11.82,"sma_60":13.48,"sma_120":13.29},{"date":"2025-08-06","open":11.57,"high":11.65,"low":11.35,"close":11.65,"volume":31355,"rsi_14":48.85,"sma_20":11.71,"sma_60":13.45,"sma_120":13.31},{"date":"2025-08-07","open":11.7,"high":11.96,"low":11.5,"close":11.75,"volume":50350,"rsi_14":60.69,"sma_20":11.61,"sma_60":13.43,"sma_120":13.32},{"date":"2025-08-08","open":11.85,"high":12.39,"low":11.51,"close":11.8,"volume":26916,"rsi_14":59.6,"sma_20":11.56,"sma_60":13.4,"sma_120":13.33},{"date":"2025-08-11","open":11.8,"high":11.98,"low":11.13,"close":11.9,"volume":33381,"rsi_14":59.85,"sma_20":11.49,"sma_60":13.37,"sma_120":13.33},{"date":"2025-08-12","open":11.97,"high":12.46,"low":11.29,"close":12.39,"volume":34990,"rsi_14":58.57,"sma_20":11.49,"sma_60":13.36,"sma_120":13.34},{"date":"2025-08-13","open":12.45,"high":12.82,"low":12.33,"close":12.51,"volume":43450,"rsi_14":59.35,"sma_20":11.53,"sma_60":13.34,"sma_120":13.35},{"date":"2025-08-14","open":12.46,"high":12.85,"low":12.06,"close":12.66,"volume":31253,"rsi_14":78.14,"sma_20":11.57,"sma_60":13.32,"sma_120":13.36},{"date":"2025-08-15","open":12.7,"high":13.02,"low":12.03,"close":13.01,"volume":58331,"rsi_14":85.28,"sma_20":11.67,"sma_60":13.3,"sma_120":13.38},{"date":"2025-08-18","open":13.01,"high":13.09,"low":12.6,"close":12.71,"volume":28378,"rsi_14":76.86,"sma_20":11.75,"sma_60":13.28,"sma_120":13.4},{"date":"2025-08-19","open":12.64,"high":13.0,"low":12.34,"close":12.56,"volume":26853,"rsi_14":71.55,"sma_20":11.81,"sma_60":13.27,"sma_120":13.42},{"date":"2025-08-20","open":12.59,"high":12.9,"low":12.34,"close":12.88,"volume":22874,"rsi_14":82.07,"sma_20":11.86,"sma_60":13.26,"sma_120":13.43},{"date":"2025-08-21","open":12.66,"high":12.78,"low":12.5,"close":12.7,"volume":17239,"rsi_14":77.27,"sma_20":11.9,"sma_60":13.24,"sma_120":13.43},{"date":"2025-08-22","open":12.83,"high":13.19,"low":12.7,"close":12.99,"volume":74167,"rsi_14":74.29,"sma_20":11.99,"sma_60":13.18,"sma_120":13.43},{"date":"2025-08-25","open":12.56,"high":13.25,"low":12.56,"close":13.21,"volume":61190,"rsi_14":78.61,"sma_20":12.1,"sma_60":13.14,"sma_120":13.44},{"date":"2025-08-26","open":13.01,"high":13.15,"low":12.65,"close":12.76,"volume":32433,"rsi_14":66.97,"sma_20":12.19,"sma_60":13.1,"sma_120":13.45},{"date":"2025-08-27","open":12.68,"high":13.15,"low":12.68,"close":12.86,"volume":33866,"rsi_14":66.97,"sma_20":12.27,"sma_60":13.05,"sma_120":13.45},{"date":"2025-08-28","open":12.9,"high":13.33,"low":12.9,"close":13.03,"volume":59249,"rsi_14":68.14,"sma_20":12.37,"sma_60":13.01,"sma_120":13.45},{"date":"2025-08-29","open":13.01,"high":13.25,"low":12.81,"close":13.24,"volume":45169,"rsi_14":69.14,"sma_20":12.49,"sma_60":12.97,"sma_120":13.46},{"date":"2025-09-02","open":13.2,"high":14.04,"low":13.12,"close":13.78,"volume":47252,"rsi_14":69.53,"sma_20":12.6,"sma_60":12.95,"sma_120":13.46},{"date":"2025-09-03","open":13.49,"high":14.05,"low":13.31,"close":13.91,"volume":31541,"rsi_14":69.66,"sma_20":12.71,"sma_60":12.92,"sma_120":13.45},{"date":"2025-09-04","open":14.0,"high":14.02,"low":13.71,"close":14.0,"volume":26083,"rsi_14":69.14,"sma_20":12.83,"sma_60":12.88,"sma_120":13.45},{"date":"2025-09-05","open":14.06,"high":14.3,"low":13.68,"close":13.91,"volume":38739,"rsi_14":63.89,"sma_20":12.94,"sma_60":12.84,"sma_120":13.44},{"date":"2025-09-08","open":14.0,"high":14.05,"low":13.3,"close":13.84,"volume":45478,"rsi_14":68.77,"sma_20":13.04,"sma_60":12.8,"sma_120":13.43},{"date":"2025-09-09","open":13.98,"high":14.01,"low":13.71,"close":13.99,"volume":21889,"rsi_14":73.75,"sma_20":13.15,"sma_60":12.76,"sma_120":13.41},{"date":"2025-09-10","open":14.0,"high":14.05,"low":13.32,"close":13.34,"volume":43693,"rsi_14":56.89,"sma_20":13.19,"sma_60":12.71,"sma_120":13.39},{"date":"2025-09-11","open":13.42,"high":14.04,"low":13.3,"close":13.98,"volume":36892,"rsi_14":66.84,"sma_20":13.27,"sma_60":12.68,"sma_120":13.37},{"date":"2025-09-12","open":13.97,"high":14.0,"low":13.71,"close":13.85,"volume":21980,"rsi_14":61.81,"sma_20":13.33,"sma_60":12.66,"sma_120":13.35},{"date":"2025-09-15","open":13.8,"high":14.0,"low":13.49,"close":13.7,"volume":28645,"rsi_14":56.86,"sma_20":13.36,"sma_60":12.64,"sma_120":13.35},{"date":"2025-09-16","open":13.66,"high":14.0,"low":13.51,"close":13.92,"volume":32882,"rsi_14":67.37,"sma_20":13.42,"sma_60":12.62,"sma_120":13.34},{"date":"2025-09-17","open":13.99,"high":14.15,"low":13.54,"close":13.7,"volume":57454,"rsi_14":62.14,"sma_20":13.48,"sma_60":12.61,"sma_120":13.34},{"date":"2025-09-18","open":13.9,"high":14.1,"low":13.76,"close":13.99,"volume":43265,"rsi_14":63.41,"sma_20":13.53,"sma_60":12.59,"sma_120":13.34},{"date":"2025-09-19","open":13.97,"high":14.0,"low":13.3,"close":13.45,"volume":174584,"rsi_14":52.69,"sma_20":13.57,"sma_60":12.6,"sma_120":13.34},{"date":"2025-09-22","open":13.39,"high":13.86,"low":13.26,"close":13.51,"volume":38952,"rsi_14":46.14,"sma_20":13.6,"sma_60":12.62,"sma_120":13.34},{"date":"2025-09-23","open":13.36,"high":13.68,"low":13.11,"close":13.22,"volume":28532,"rsi_14":40.39,"sma_20":13.6,"sma_60":12.65,"sma_120":13.35},{"date":"2025-09-24","open":13.12,"high":14.09,"low":13.12,"close":14.09,"volume":49636,"rsi_14":51.03,"sma_20":13.67,"sma_60":12.69,"sma_120":13.37},{"date":"2025-09-25","open":14.01,"high":14.33,"low":13.59,"close":13.8,"volume":35294,"rsi_14":48.8,"sma_20":13.71,"sma_60":12.72,"sma_120":13.37},{"date":"2025-09-26","open":13.9,"high":13.96,"low":13.29,"close":13.7,"volume":22433,"rsi_14":48.48,"sma_20":13.75,"sma_60":12.73,"sma_120":13.39},{"date":"2025-09-29","open":13.72,"high":14.08,"low":13.62,"close":13.99,"volume":30881,"rsi_14":50.0,"sma_20":13.78,"sma_60":12.75,"sma_120":13.4},{"date":"2025-09-30","open":13.96,"high":14.19,"low":13.38,"close":14.03,"volume":32958,"rsi_14":58.35,"sma_20":13.8,"sma_60":12.75,"sma_120":13.43},{"date":"2025-10-01","open":13.86,"high":14.2,"low":13.81,"close":14.01,"volume":20151,"rsi_14":50.43,"sma_20":13.8,"sma_60":12.78,"sma_120":13.44},{"date":"2025-10-02","open":13.9,"high":14.0,"low":13.49,"close":13.72,"volume":23530,"rsi_14":48.23,"sma_20":13.79,"sma_60":12.78,"sma_120":13.46},{"date":"2025-10-03","open":13.66,"high":14.01,"low":13.66,"close":13.84,"volume":39892,"rsi_14":51.92,"sma_20":13.78,"sma_60":12.78,"sma_120":13.47},{"date":"2025-10-06","open":13.99,"high":13.99,"low":13.6,"close":13.66,"volume":22940,"rsi_14":46.39,"sma_20":13.77,"sma_60":12.79,"sma_120":13.47},{"date":"2025-10-07","open":13.65,"high":13.99,"low":13.54,"close":13.78,"volume":22363,"rsi_14":51.14,"sma_20":13.76,"sma_60":12.8,"sma_120":13.47},{"date":"2025-10-08","open":13.83,"high":14.37,"low":13.63,"close":14.1,"volume":502092,"rsi_14":51.56,"sma_20":13.8,"sma_60":12.83,"sma_120":13.47},{"date":"2025-10-09","open":14.06,"high":14.23,"low":13.89,"close":14.2,"volume":45989,"rsi_14":62.14,"sma_20":13.81,"sma_60":12.87,"sma_120":13.48},{"date":"2025-10-10","open":14.09,"high":15.31,"low":14.09,"close":14.92,"volume":67114,"rsi_14":68.8,"sma_20":13.87,"sma_60":12.92,"sma_120":13.49},{"date":"2025-10-13","open":14.97,"high":15.19,"low":14.67,"close":15.0,"volume":52404,"rsi_14":75.14,"sma_20":13.93,"sma_60":12.99,"sma_120":13.5},{"date":"2025-10-14","open":14.86,"high":15.12,"low":14.58,"close":15.06,"volume":26223,"rsi_14":67.77,"sma_20":13.99,"sma_60":13.05,"sma_120":13.51},{"date":"2025-10-15","open":15.08,"high":16.22,"low":14.59,"close":15.9,"volume":77029,"rsi_14":82.01,"sma_20":14.1,"sma_60":13.13,"sma_120":13.52},{"date":"2025-10-16","open":16.0,"high":16.28,"low":15.66,"close":15.7,"volume":40583,"rsi_14":79.59,"sma_20":14.18,"sma_60":13.19,"sma_120":13.54},{"date":"2025-10-17","open":15.7,"high":15.96,"low":15.21,"close":15.65,"volume":33476,"rsi_14":76.43,"sma_20":14.29,"sma_60":13.26,"sma_120":13.56},{"date":"2025-10-20","open":15.68,"high":16.25,"low":15.68,"close":16.23,"volume":32971,"rsi_14":79.89,"sma_20":14.43,"sma_60":13.34,"sma_120":13.58},{"date":"2025-10-21","open":15.8,"high":16.24,"low":15.8,"close":15.86,"volume":17037,"rsi_14":72.95,"sma_20":14.56,"sma_60":13.42,"sma_120":13.6},{"date":"2025-10-22","open":15.55,"high":15.92,"low":15.18,"close":15.83,"volume":35339,"rsi_14":77.98,"sma_20":14.65,"sma_60":13.5,"sma_120":13.61},{"date":"2025-10-23","open":15.82,"high":16.14,"low":15.47,"close":15.81,"volume":67150,"rsi_14":76.84,"sma_20":14.75,"sma_60":13.58,"sma_120":13.62},{"date":"2025-10-24","open":15.81,"high":16.63,"low":15.64,"close":16.52,"volume":72517,"rsi_14":84.05,"sma_20":14.89,"sma_60":13.67,"sma_120":13.63},{"date":"2025-10-27","open":16.61,"high":16.76,"low":15.31,"close":15.7,"volume":33393,"rsi_14":69.59,"sma_20":14.98,"sma_60":13.75,"sma_120":13.65},{"date":"2025-10-28","open":15.71,"high":16.63,"low":15.2,"close":16.17,"volume":36436,"rsi_14":70.5,"sma_20":15.08,"sma_60":13.82,"sma_120":13.67},{"date":"2025-10-29","open":16.04,"high":16.67,"low":15.35,"close":16.17,"volume":75468,"rsi_14":69.9,"sma_20":15.19,"sma_60":13.9,"sma_120":13.69},{"date":"2025-10-30","open":16.07,"high":16.32,"low":15.97,"close":16.17,"volume":42922,"rsi_14":64.78,"sma_20":15.31,"sma_60":13.98,"sma_120":13.71},{"date":"2025-10-31","open":16.0,"high":16.68,"low":16.0,"close":16.36,"volume":73759,"rsi_14":65.67,"sma_20":15.44,"sma_60":14.05,"sma_120":13.74},{"date":"2025-11-03","open":13.17,"high":16.31,"low":13.09,"close":15.86,"volume":409215,"rsi_14":58.37,"sma_20":15.55,"sma_60":14.12,"sma_120":13.76},{"date":"2025-11-04","open":15.33,"high":15.83,"low":14.55,"close":15.71,"volume":143957,"rsi_14":47.68,"sma_20":15.65,"sma_60":14.19,"sma_120":13.78},{"date":"2025-11-05","open":15.86,"high":15.86,"low":13.62,"close":15.78,"volume":90560,"rsi_14":51.01,"sma_20":15.73,"sma_60":14.24,"sma_120":13.8},{"date":"2025-11-06","open":13.3,"high":13.3,"low":11.54,"close":12.0,"volume":2348809,"rsi_14":26.27,"sma_20":15.62,"sma_60":14.23,"sma_120":13.79},{"date":"2025-11-07","open":11.87,"high":12.86,"low":11.67,"close":12.79,"volume":391487,"rsi_14":28.23,"sma_20":15.51,"sma_60":14.24,"sma_120":13.78},{"date":"2025-11-10","open":13.5,"high":13.65,"low":12.56,"close":12.89,"volume":461431,"rsi_14":30.54,"sma_20":15.41,"sma_60":14.23,"sma_120":13.77},{"date":"2025-11-11","open":13.26,"high":13.85,"low":12.94,"close":13.26,"volume":476196,"rsi_14":33.88,"sma_20":15.32,"sma_60":14.24,"sma_120":13.76},{"date":"2025-11-12","open":13.5,"high":13.89,"low":13.25,"close":13.44,"volume":335273,"rsi_14":35.42,"sma_20":15.19,"sma_60":14.26,"sma_120":13.76},{"date":"2025-11-13","open":13.45,"high":13.8,"low":12.87,"close":13.15,"volume":176462,"rsi_14":28.15,"sma_20":15.07,"sma_60":14.26,"sma_120":13.76},{"date":"2025-11-14","open":13.02,"high":13.29,"low":12.57,"close":13.16,"volume":226249,"rsi_14":31.59,"sma_20":14.94,"sma_60":14.27,"sma_120":13.75},{"date":"2025-11-17","open":13.31,"high":13.94,"low":12.47,"close":13.53,"volume":351224,"rsi_14":30.59,"sma_20":14.81,"sma_60":14.28,"sma_120":13.73},{"date":"2025-11-18","open":13.53,"high":13.87,"low":13.06,"close":13.53,"volume":228045,"rsi_14":30.59,"sma_20":14.69,"sma_60":14.28,"sma_120":13.71},{"date":"2025-11-19","open":13.6,"high":13.95,"low":12.97,"close":13.1,"volume":187846,"rsi_14":28.77,"sma_20":14.55,"sma_60":14.29,"sma_120":13.69},{"date":"2025-11-20","open":13.3,"high":13.55,"low":12.93,"close":13.14,"volume":225054,"rsi_14":27.26,"sma_20":14.42,"sma_60":14.29,"sma_120":13.67},{"date":"2025-11-21","open":13.07,"high":13.5,"low":12.85,"close":13.26,"volume":120078,"rsi_14":30.6,"sma_20":14.26,"sma_60":14.3,"sma_120":13.65},{"date":"2025-11-24","open":13.29,"high":13.47,"low":12.73,"close":13.07,"volume":95411,"rsi_14":30.42,"sma_20":14.13,"sma_60":14.3,"sma_120":13.63},{"date":"2025-11-25","open":13.13,"high":13.43,"low":12.84,"close":12.93,"volume":82649,"rsi_14":29.07,"sma_20":13.96,"sma_60":14.28,"sma_120":13.62},{"date":"2025-11-26","open":12.86,"high":13.09,"low":12.65,"close":13.02,"volume":225505,"rsi_14":66.29,"sma_20":13.81,"sma_60":14.27,"sma_120":13.59},{"date":"2025-11-28","open":12.87,"high":13.16,"low":12.82,"close":12.96,"volume":48998,"rsi_14":53.57,"sma_20":13.65,"sma_60":14.25,"sma_120":13.56},{"date":"2025-12-01","open":12.82,"high":12.82,"low":12.18,"close":12.23,"volume":142069,"rsi_14":39.04,"sma_20":13.44,"sma_60":14.22,"sma_120":13.53},{"date":"2025-12-02","open":12.25,"high":12.96,"low":11.54,"close":11.65,"volume":176980,"rsi_14":25.0,"sma_20":13.23,"sma_60":14.18,"sma_120":13.49},{"date":"2025-12-03","open":11.74,"high":13.0,"low":11.65,"close":12.58,"volume":816859,"rsi_14":39.17,"sma_20":13.07,"sma_60":14.16,"sma_120":13.46},{"date":"2025-12-04","open":12.49,"high":13.22,"low":12.49,"close":13.18,"volume":483220,"rsi_14":50.35,"sma_20":12.94,"sma_60":14.16,"sma_120":13.44},{"date":"2025-12-05","open":13.26,"high":13.68,"low":12.7,"close":13.58,"volume":306750,"rsi_14":54.5,"sma_20":13.02,"sma_60":14.15,"sma_120":13.42},{"date":"2025-12-08","open":13.62,"high":13.62,"low":12.82,"close":13.19,"volume":134252,"rsi_14":46.38,"sma_20":13.04,"sma_60":14.14,"sma_120":13.4},{"date":"2025-12-09","open":13.2,"high":13.47,"low":12.78,"close":13.32,"volume":143499,"rsi_14":47.82,"sma_20":13.06,"sma_60":14.13,"sma_120":13.38},{"date":"2025-12-10","open":13.32,"high":13.33,"low":12.8,"close":12.81,"volume":184169,"rsi_14":47.04,"sma_20":13.04,"sma_60":14.12,"sma_120":13.37},{"date":"2025-12-11","open":12.88,"high":13.04,"low":12.7,"close":12.96,"volume":291306,"rsi_14":48.2,"sma_20":13.02,"sma_60":14.1,"sma_120":13.36},{"date":"2025-12-12","open":13.03,"high":13.03,"low":11.91,"close":11.98,"volume":234306,"rsi_14":39.1,"sma_20":12.96,"sma_60":14.07,"sma_120":13.33},{"date":"2025-12-15","open":12.02,"high":12.44,"low":11.88,"close":12.18,"volume":197367,"rsi_14":42.43,"sma_20":12.91,"sma_60":14.05,"sma_120":13.32},{"date":"2025-12-16","open":12.11,"high":12.99,"low":11.76,"close":12.41,"volume":218627,"rsi_14":45.64,"sma_20":12.85,"sma_60":14.03,"sma_120":13.32},{"date":"2025-12-17","open":12.4,"high":12.47,"low":9.93,"close":10.79,"volume":546299,"rsi_14":35.18,"sma_20":12.72,"sma_60":13.99,"sma_120":13.32},{"date":"2025-12-18","open":10.86,"high":11.56,"low":10.46,"close":11.38,"volume":244260,"rsi_14":40.17,"sma_20":12.63,"sma_60":13.94,"sma_120":13.32},{"date":"2025-12-19","open":11.36,"high":11.64,"low":11.07,"close":11.5,"volume":173088,"rsi_14":45.09,"sma_20":12.55,"sma_60":13.91,"sma_120":13.31},{"date":"2025-12-22","open":11.5,"high":12.5,"low":10.99,"close":12.35,"volume":144079,"rsi_14":54.55,"sma_20":12.5,"sma_60":13.88,"sma_120":13.31},{"date":"2025-12-23","open":13.15,"high":13.36,"low":12.35,"close":12.96,"volume":286958,"rsi_14":52.57,"sma_20":12.5,"sma_60":13.87,"sma_120":13.31},{"date":"2025-12-24","open":12.92,"high":13.32,"low":12.65,"close":13.05,"volume":69535,"rsi_14":49.05,"sma_20":12.5,"sma_60":13.85,"sma_120":13.3},{"date":"2025-12-26","open":13.11,"high":13.19,"low":12.7,"close":13.1,"volume":73589,"rsi_14":46.32,"sma_20":12.51,"sma_60":13.84,"sma_120":13.31},{"date":"2025-12-29","open":13.11,"high":13.6,"low":12.91,"close":13.49,"volume":201093,"rsi_14":52.3,"sma_20":12.53,"sma_60":13.83,"sma_120":13.3},{"date":"2025-12-30","open":13.9,"high":14.2,"low":13.31,"close":13.93,"volume":246815,"rsi_14":54.47,"sma_20":12.62,"sma_60":13.83,"sma_120":13.3},{"date":"2025-12-31","open":13.92,"high":14.39,"low":13.22,"close":13.47,"volume":422819,"rsi_14":54.87,"sma_20":12.71,"sma_60":13.83,"sma_120":13.31},{"date":"2026-01-02","open":13.61,"high":13.99,"low":12.24,"close":12.59,"volume":216726,"rsi_14":47.5,"sma_20":12.71,"sma_60":13.81,"sma_120":13.31},{"date":"2026-01-05","open":12.5,"high":12.78,"low":11.52,"close":11.89,"volume":148848,"rsi_14":49.38,"sma_20":12.65,"sma_60":13.77,"sma_120":13.3},{"date":"2026-01-06","open":11.83,"high":12.05,"low":11.21,"close":11.99,"volume":185659,"rsi_14":48.67,"sma_20":12.57,"sma_60":13.74,"sma_120":13.3},{"date":"2026-01-07","open":12.04,"high":12.71,"low":11.93,"close":12.14,"volume":220707,"rsi_14":48.09,"sma_20":12.51,"sma_60":13.69,"sma_120":13.31},{"date":"2026-01-08","open":12.18,"high":12.66,"low":12.0,"close":12.18,"volume":74471,"rsi_14":62.71,"sma_20":12.46,"sma_60":13.64,"sma_120":13.32},{"date":"2026-01-09","open":12.22,"high":12.33,"low":11.72,"close":11.84,"volume":93808,"rsi_14":54.41,"sma_20":12.41,"sma_60":13.59,"sma_120":13.32},{"date":"2026-01-12","open":11.99,"high":12.54,"low":11.4,"close":12.14,"volume":181931,"rsi_14":55.93,"sma_20":12.37,"sma_60":13.53,"sma_120":13.33},{"date":"2026-01-13","open":12.1,"high":12.44,"low":11.65,"close":12.3,"volume":119274,"rsi_14":49.47,"sma_20":12.38,"sma_60":13.47,"sma_120":13.33},{"date":"2026-01-14","open":12.23,"high":12.43,"low":11.97,"close":12.13,"volume":106638,"rsi_14":40.28,"sma_20":12.38,"sma_60":13.41,"sma_120":13.33},{"date":"2026-01-15","open":12.13,"high":12.13,"low":11.63,"close":11.71,"volume":133042,"rsi_14":35.43,"sma_20":12.35,"sma_60":13.34,"sma_120":13.34},{"date":"2026-01-16","open":11.7,"high":12.05,"low":11.54,"close":11.68,"volume":113308,"rsi_14":34.5,"sma_20":12.39,"sma_60":13.27,"sma_120":13.34},{"date":"2026-01-20","open":11.61,"high":11.88,"low":11.29,"close":11.63,"volume":57147,"rsi_14":28.07,"sma_20":12.4,"sma_60":13.2,"sma_120":13.35},{"date":"2026-01-21","open":11.61,"high":12.12,"low":11.55,"close":12.12,"volume":93586,"rsi_14":28.9,"sma_20":12.43,"sma_60":13.13,"sma_120":13.36},{"date":"2026-01-22","open":12.16,"high":12.9,"low":12.15,"close":12.83,"volume":111424,"rsi_14":42.95,"sma_20":12.46,"sma_60":13.07,"sma_120":13.37},{"date":"2026-01-23","open":12.76,"high":13.11,"low":12.23,"close":12.48,"volume":82600,"rsi_14":48.69,"sma_20":12.43,"sma_60":13.02,"sma_120":13.38},{"date":"2026-01-26","open":12.38,"high":12.46,"low":12.06,"close":12.22,"volume":93400,"rsi_14":54.62,"sma_20":12.39,"sma_60":12.95,"sma_120":13.39},{"date":"2026-01-27","open":12.21,"high":12.57,"low":11.91,"close":12.55,"volume":87100,"rsi_14":57.37,"sma_20":12.37,"sma_60":12.89,"sma_120":13.4},{"date":"2026-01-28","open":12.51,"high":12.51,"low":11.99,"close":12.08,"volume":151300,"rsi_14":49.27,"sma_20":12.29,"sma_60":12.83,"sma_120":13.4},{"date":"2026-01-29","open":12.18,"high":12.7,"low":12.04,"close":12.61,"volume":92100,"rsi_14":54.66,"sma_20":12.23,"sma_60":12.76,"sma_120":13.41},{"date":"2026-01-30","open":12.66,"high":12.66,"low":12.13,"close":12.18,"volume":198800,"rsi_14":53.62,"sma_20":12.16,"sma_60":12.7,"sma_120":13.41},{"date":"2026-02-02","open":12.02,"high":12.85,"low":12.02,"close":12.46,"volume":106800,"rsi_14":53.42,"sma_20":12.16,"sma_60":12.65,"sma_120":13.42},{"date":"2026-02-03","open":12.43,"high":12.88,"low":12.43,"close":12.59,"volume":70200,"rsi_14":53.12,"sma_20":12.19,"sma_60":12.59,"sma_120":13.42},{"date":"2026-02-04","open":12.59,"high":12.59,"low":12.0,"close":12.41,"volume":96700,"rsi_14":53.0,"sma_20":12.21,"sma_60":12.6,"sma_120":13.42},{"date":"2026-02-05","open":12.32,"high":12.53,"low":11.53,"close":11.65,"volume":118300,"rsi_14":49.4,"sma_20":12.19,"sma_60":12.58,"sma_120":13.41},{"date":"2026-02-06","open":11.89,"high":12.25,"low":11.88,"close":12.12,"volume":140200,"rsi_14":54.04,"sma_20":12.19,"sma_60":12.57,"sma_120":13.4},{"date":"2026-02-09","open":12.0,"high":12.19,"low":11.45,"close":11.79,"volume":300229,"rsi_14":41.53,"sma_20":12.4,"sma_60":13.01,"sma_120":13.38},{"date":"2026-02-10","open":11.69,"high":11.98,"low":11.5,"close":11.7,"volume":74647,"rsi_14":47.68,"sma_20":12.33,"sma_60":12.93,"sma_120":13.38},{"date":"2026-02-11","open":11.72,"high":11.77,"low":11.0,"close":11.65,"volume":82442,"rsi_14":45.79,"sma_20":12.26,"sma_60":12.86,"sma_120":13.38},{"date":"2026-02-12","open":11.69,"high":11.72,"low":10.81,"close":11.34,"volume":119930,"rsi_14":40.48,"sma_20":12.15,"sma_60":12.78,"sma_120":13.38},{"date":"2026-02-13","open":11.38,"high":11.45,"low":10.38,"close":10.38,"volume":171867,"rsi_14":32.42,"sma_20":11.97,"sma_60":12.68,"sma_120":13.37},{"date":"2026-02-17","open":10.38,"high":10.63,"low":9.85,"close":10.36,"volume":238107,"rsi_14":34.55,"sma_20":11.82,"sma_60":12.59,"sma_120":13.35},{"date":"2026-02-18","open":10.37,"high":11.55,"low":10.25,"close":10.57,"volume":370100,"rsi_14":34.14,"sma_20":11.9,"sma_60":12.31,"sma_120":13.3},{"date":"2026-02-19","open":10.58,"high":11.13,"low":10.3,"close":10.84,"volume":188000,"rsi_14":30.33,"sma_20":11.84,"sma_60":12.27,"sma_120":13.28},{"date":"2026-02-20","open":10.74,"high":10.96,"low":10.41,"close":10.64,"volume":106596,"rsi_14":31.97,"sma_20":11.73,"sma_60":12.23,"sma_120":13.26},{"date":"2026-02-23","open":10.66,"high":10.95,"low":10.5,"close":10.72,"volume":132200,"rsi_14":28.62,"sma_20":11.64,"sma_60":12.19,"sma_120":13.24},{"date":"2026-02-24","open":10.76,"high":11.33,"low":10.5,"close":11.12,"volume":187483,"rsi_14":38.45,"sma_20":11.68,"sma_60":12.42,"sma_120":13.33},{"date":"2026-02-25","open":11.05,"high":11.24,"low":10.68,"close":11.0,"volume":81006,"rsi_14":38.83,"sma_20":11.63,"sma_60":12.41,"sma_120":13.32},{"date":"2026-02-26","open":10.98,"high":11.21,"low":10.65,"close":11.19,"volume":75012,"rsi_14":44.62,"sma_20":11.59,"sma_60":12.38,"sma_120":13.31},{"date":"2026-02-27","open":11.06,"high":11.25,"low":10.82,"close":10.9,"volume":89511,"rsi_14":42.34,"sma_20":11.52,"sma_60":12.35,"sma_120":13.29},{"date":"2026-03-02","open":10.67,"high":11.05,"low":10.5,"close":10.83,"volume":66637,"rsi_14":42.17,"sma_20":11.47,"sma_60":12.31,"sma_120":13.28},{"date":"2026-03-03","open":10.66,"high":10.76,"low":10.26,"close":10.46,"volume":678315,"rsi_14":33.37,"sma_20":11.39,"sma_60":12.26,"sma_120":13.26},{"date":"2026-03-04","open":10.65,"high":11.17,"low":10.4,"close":10.91,"volume":170574,"rsi_14":29.7,"sma_20":11.32,"sma_60":12.22,"sma_120":13.24},{"date":"2026-03-05","open":10.82,"high":11.0,"low":10.25,"close":10.6,"volume":227008,"rsi_14":35.12,"sma_20":11.24,"sma_60":12.18,"sma_120":13.22},{"date":"2026-03-06","open":10.44,"high":11.61,"low":10.25,"close":11.34,"volume":251967,"rsi_14":46.13,"sma_20":11.22,"sma_60":12.14,"sma_120":13.21},{"date":"2026-03-09","open":11.34,"high":13.39,"low":11.34,"close":12.55,"volume":393721,"rsi_14":57.75,"sma_20":11.27,"sma_60":12.12,"sma_120":13.2},{"date":"2026-03-10","open":12.51,"high":13.2,"low":12.02,"close":12.27,"volume":216863,"rsi_14":58.04,"sma_20":11.3,"sma_60":12.11,"sma_120":13.2},{"date":"2026-03-11","open":12.22,"high":12.56,"low":12.08,"close":12.28,"volume":149229,"rsi_14":69.67,"sma_20":11.31,"sma_60":12.1,"sma_120":13.2},{"date":"2026-03-12","open":12.14,"high":12.41,"low":11.88,"close":12.12,"volume":295509,"rsi_14":67.77,"sma_20":11.27,"sma_60":12.08,"sma_120":13.19},{"date":"2026-03-13","open":12.19,"high":12.48,"low":11.33,"close":11.75,"volume":130994,"rsi_14":60.99,"sma_20":11.27,"sma_60":12.06,"sma_120":13.18},{"date":"2026-03-16","open":11.86,"high":12.26,"low":11.44,"close":12.01,"volume":147929,"rsi_14":59.21,"sma_20":11.28,"sma_60":12.04,"sma_120":13.16},{"date":"2026-03-17","open":12.01,"high":12.15,"low":11.65,"close":11.75,"volume":95809,"rsi_14":57.55,"sma_20":11.29,"sma_60":12.02,"sma_120":13.14},{"date":"2026-03-18","open":11.62,"high":11.79,"low":11.19,"close":11.68,"volume":187570,"rsi_14":55.05,"sma_20":11.31,"sma_60":12.0,"sma_120":13.12},{"date":"2026-03-19","open":11.53,"high":11.85,"low":11.24,"close":11.5,"volume":119943,"rsi_14":56.33,"sma_20":11.36,"sma_60":11.99,"sma_120":13.1},{"date":"2026-03-20","open":11.49,"high":11.63,"low":10.93,"close":10.98,"volume":716305,"rsi_14":51.45,"sma_20":11.39,"sma_60":11.97,"sma_120":13.08},{"date":"2026-03-23","open":11.25,"high":11.47,"low":10.85,"close":11.19,"volume":120754,"rsi_14":57.26,"sma_20":11.42,"sma_60":11.95,"sma_120":13.06},{"date":"2026-03-24","open":11.07,"high":11.15,"low":10.5,"close":10.7,"volume":123572,"rsi_14":47.93,"sma_20":11.4,"sma_60":11.91,"sma_120":13.03},{"date":"2026-03-25","open":10.87,"high":11.13,"low":10.66,"close":10.84,"volume":108568,"rsi_14":52.45,"sma_20":11.39,"sma_60":11.86,"sma_120":13.01},{"date":"2026-03-26","open":10.72,"high":11.25,"low":10.69,"close":10.81,"volume":97190,"rsi_14":43.68,"sma_20":11.37,"sma_60":11.82,"sma_120":12.98},{"date":"2026-03-27","open":10.67,"high":10.87,"low":10.15,"close":10.27,"volume":85304,"rsi_14":17.61,"sma_20":11.34,"sma_60":11.77,"sma_120":12.95},{"date":"2026-03-30","open":10.23,"high":10.23,"low":9.95,"close":10.06,"volume":100507,"rsi_14":17.97,"sma_20":11.3,"sma_60":11.73,"sma_120":12.92},{"date":"2026-03-31","open":10.26,"high":10.89,"low":10.13,"close":10.65,"volume":136117,"rsi_14":29.78,"sma_20":11.31,"sma_60":11.69,"sma_120":12.9},{"date":"2026-04-01","open":10.81,"high":11.21,"low":10.7,"close":10.97,"volume":101474,"rsi_14":36.28,"sma_20":11.32,"sma_60":11.67,"sma_120":12.87},{"date":"2026-04-02","open":10.73,"high":11.02,"low":10.57,"close":10.92,"volume":53609,"rsi_14":39.28,"sma_20":11.33,"sma_60":11.65,"sma_120":12.85},{"date":"2026-04-06","open":10.94,"high":11.43,"low":10.9,"close":10.99,"volume":77451,"rsi_14":36.14,"sma_20":11.31,"sma_60":11.63,"sma_120":12.83},{"date":"2026-04-07","open":10.93,"high":11.02,"low":10.36,"close":10.91,"volume":83750,"rsi_14":38.0,"sma_20":11.23,"sma_60":11.63,"sma_120":12.81},{"date":"2026-04-08","open":11.32,"high":11.35,"low":10.74,"close":11.06,"volume":92286,"rsi_14":41.34,"sma_20":11.17,"sma_60":11.62,"sma_120":12.78},{"date":"2026-04-09","open":10.89,"high":11.1,"low":10.56,"close":11.01,"volume":91131,"rsi_14":42.9,"sma_20":11.11,"sma_60":11.62,"sma_120":12.76},{"date":"2026-04-10","open":11.06,"high":11.65,"low":11.06,"close":11.42,"volume":144570,"rsi_14":56.59,"sma_20":11.07,"sma_60":11.6,"sma_120":12.74},{"date":"2026-04-13","open":11.4,"high":12.22,"low":11.16,"close":12.0,"volume":103847,"rsi_14":60.92,"sma_20":11.09,"sma_60":11.59,"sma_120":12.73},{"date":"2026-04-14","open":12.03,"high":13.43,"low":12.03,"close":13.25,"volume":136264,"rsi_14":78.52,"sma_20":11.15,"sma_60":11.59,"sma_120":12.72},{"date":"2026-04-15","open":13.16,"high":13.97,"low":12.33,"close":13.6,"volume":175908,"rsi_14":79.49,"sma_20":11.24,"sma_60":11.6,"sma_120":12.72},{"date":"2026-04-16","open":13.49,"high":13.84,"low":13.03,"close":13.46,"volume":122117,"rsi_14":77.66,"sma_20":11.33,"sma_60":11.6,"sma_120":12.71},{"date":"2026-04-17","open":13.74,"high":14.12,"low":13.37,"close":14.08,"volume":136756,"rsi_14":89.12,"sma_20":11.46,"sma_60":11.6,"sma_120":12.72},{"date":"2026-04-20","open":14.06,"high":14.33,"low":13.9,"close":13.99,"volume":85238,"rsi_14":91.37,"sma_20":11.61,"sma_60":11.61,"sma_120":12.72},{"date":"2026-04-21","open":13.94,"high":13.96,"low":13.16,"close":13.18,"volume":87408,"rsi_14":75.45,"sma_20":11.71,"sma_60":11.62,"sma_120":12.71},{"date":"2026-04-22","open":13.29,"high":13.73,"low":12.89,"close":12.96,"volume":107293,"rsi_14":70.43,"sma_20":11.82,"sma_60":11.64,"sma_120":12.7},{"date":"2026-04-23","open":12.96,"high":13.21,"low":12.55,"close":12.7,"volume":115673,"rsi_14":67.52,"sma_20":11.91,"sma_60":11.65,"sma_120":12.69},{"date":"2026-04-24","open":12.71,"high":12.79,"low":12.29,"close":12.37,"volume":140920,"rsi_14":62.92,"sma_20":11.99,"sma_60":11.65,"sma_120":12.67},{"date":"2026-04-27","open":12.24,"high":12.89,"low":12.2,"close":12.61,"volume":136266,"rsi_14":65.45,"sma_20":12.11,"sma_60":11.66,"sma_120":12.65},{"date":"2026-04-28","open":12.58,"high":12.79,"low":12.17,"close":12.17,"volume":71735,"rsi_14":59.59,"sma_20":12.21,"sma_60":11.66,"sma_120":12.63},{"date":"2026-04-29","open":12.04,"high":12.26,"low":11.78,"close":12.15,"volume":86446,"rsi_14":59.9,"sma_20":12.29,"sma_60":11.66,"sma_120":12.6},{"date":"2026-04-30","open":12.14,"high":12.52,"low":11.97,"close":12.05,"volume":106001,"rsi_14":55.78,"sma_20":12.34,"sma_60":11.66,"sma_120":12.56},{"date":"2026-05-01","open":12.02,"high":12.18,"low":11.56,"close":11.95,"volume":74456,"rsi_14":49.5,"sma_20":12.4,"sma_60":11.66,"sma_120":12.53},{"date":"2026-05-04","open":12.01,"high":12.44,"low":11.88,"close":12.18,"volume":106793,"rsi_14":36.46,"sma_20":12.46,"sma_60":11.66,"sma_120":12.5},{"date":"2026-05-05","open":12.28,"high":12.31,"low":11.41,"close":12.2,"volume":157257,"rsi_14":30.66,"sma_20":12.52,"sma_60":11.67,"sma_120":12.47},{"date":"2026-05-06","open":12.34,"high":12.7,"low":12.04,"close":12.57,"volume":115528,"rsi_14":38.44,"sma_20":12.59,"sma_60":11.69,"sma_120":12.44},{"date":"2026-05-07","open":12.5,"high":12.56,"low":11.93,"close":12.14,"volume":60841,"rsi_14":23.5,"sma_20":12.65,"sma_60":11.69,"sma_120":12.41},{"date":"2026-05-08","open":12.05,"high":12.7,"low":11.82,"close":12.28,"volume":169236,"rsi_14":26.95,"sma_20":12.69,"sma_60":11.68,"sma_120":12.38},{"date":"2026-05-11","open":12.34,"high":12.64,"low":11.86,"close":12.08,"volume":74656,"rsi_14":32.26,"sma_20":12.7,"sma_60":11.68,"sma_120":12.35},{"date":"2026-05-12","open":12.07,"high":12.19,"low":11.62,"close":11.84,"volume":91822,"rsi_14":32.05,"sma_20":12.63,"sma_60":11.69,"sma_120":12.31},{"date":"2026-05-13","open":11.67,"high":11.93,"low":11.45,"close":11.65,"volume":72239,"rsi_14":32.79,"sma_20":12.53,"sma_60":11.69,"sma_120":12.27},{"date":"2026-05-14","open":11.55,"high":12.06,"low":11.31,"close":11.85,"volume":64011,"rsi_14":41.1,"sma_20":12.45,"sma_60":11.7,"sma_120":12.24},{"date":"2026-05-15","open":11.37,"high":11.81,"low":11.0,"close":11.49,"volume":103035,"rsi_14":31.58,"sma_20":12.32,"sma_60":11.71,"sma_120":12.2},{"date":"2026-05-18","open":11.51,"high":11.71,"low":10.62,"close":10.89,"volume":64235,"rsi_14":30.0,"sma_20":12.17,"sma_60":11.72,"sma_120":12.15},{"date":"2026-05-19","open":10.8,"high":11.04,"low":10.47,"close":10.72,"volume":88205,"rsi_14":28.66,"sma_20":12.04,"sma_60":11.72,"sma_120":12.11},{"date":"2026-05-20","open":10.72,"high":11.15,"low":10.72,"close":10.99,"volume":83983,"rsi_14":34.94,"sma_20":11.94,"sma_60":11.72,"sma_120":12.07},{"date":"2026-05-21","open":10.89,"high":11.47,"low":10.84,"close":11.36,"volume":43659,"rsi_14":42.22,"sma_20":11.88,"sma_60":11.73,"sma_120":12.07},{"date":"2026-05-22","open":11.42,"high":11.69,"low":11.08,"close":11.23,"volume":100508,"rsi_14":37.13,"sma_20":11.82,"sma_60":11.73,"sma_120":12.05},{"date":"2026-05-26","open":11.39,"high":11.79,"low":11.14,"close":11.45,"volume":93045,"rsi_14":40.36,"sma_20":11.76,"sma_60":11.74,"sma_120":12.04},{"date":"2026-05-27","open":11.54,"high":12.01,"low":11.48,"close":11.6,"volume":57566,"rsi_14":36.78,"sma_20":11.73,"sma_60":11.75,"sma_120":12.03},{"date":"2026-05-28","open":11.56,"high":11.72,"low":11.23,"close":11.56,"volume":76298,"rsi_14":41.16,"sma_20":11.7,"sma_60":11.77,"sma_120":12.01},{"date":"2026-05-29","open":11.5,"high":11.82,"low":11.38,"close":11.56,"volume":82567,"rsi_14":38.54,"sma_20":11.68,"sma_60":11.78,"sma_120":12.0},{"date":"2026-06-01","open":11.32,"high":11.65,"low":10.82,"close":10.82,"volume":82558,"rsi_14":32.88,"sma_20":11.62,"sma_60":11.78,"sma_120":11.98},{"date":"2026-06-02","open":10.6,"high":11.05,"low":10.4,"close":10.58,"volume":96553,"rsi_14":32.88,"sma_20":11.54,"sma_60":11.77,"sma_120":11.96},{"date":"2026-06-03","open":10.46,"high":10.77,"low":10.23,"close":10.4,"volume":88615,"rsi_14":32.97,"sma_20":11.45,"sma_60":11.74,"sma_120":11.93},{"date":"2026-06-04","open":10.55,"high":11.3,"low":10.55,"close":11.05,"volume":44936,"rsi_14":40.29,"sma_20":11.38,"sma_60":11.71,"sma_120":11.91},{"date":"2026-06-05","open":10.96,"high":11.0,"low":10.43,"close":10.55,"volume":42177,"rsi_14":38.97,"sma_20":11.3,"sma_60":11.69,"sma_120":11.89},{"date":"2026-06-08","open":10.69,"high":10.76,"low":10.38,"close":10.5,"volume":68639,"rsi_14":44.74,"sma_20":11.21,"sma_60":11.66,"sma_120":11.87},{"date":"2026-06-09","open":10.57,"high":11.0,"low":10.51,"close":10.81,"volume":92143,"rsi_14":51.17,"sma_20":11.15,"sma_60":11.64,"sma_120":11.85},{"date":"2026-06-10","open":10.2,"high":10.8,"low":10.2,"close":10.39,"volume":71338,"rsi_14":42.5,"sma_20":11.07,"sma_60":11.62,"sma_120":11.83},{"date":"2026-06-11","open":10.42,"high":11.16,"low":10.0,"close":11.05,"volume":189231,"rsi_14":46.39,"sma_20":11.04,"sma_60":11.6,"sma_120":11.81},{"date":"2026-06-12","open":11.05,"high":11.37,"low":11.02,"close":11.18,"volume":73918,"rsi_14":49.42,"sma_20":11.01,"sma_60":11.6,"sma_120":11.8},{"date":"2026-06-15","open":11.37,"high":11.71,"low":11.13,"close":11.33,"volume":83049,"rsi_14":48.58,"sma_20":11.0,"sma_60":11.59,"sma_120":11.79},{"date":"2026-06-16","open":11.39,"high":11.44,"low":10.92,"close":11.1,"volume":86868,"rsi_14":44.19,"sma_20":11.01,"sma_60":11.6,"sma_120":11.78},{"date":"2026-06-17","open":11.04,"high":12.03,"low":10.86,"close":11.8,"volume":152197,"rsi_14":52.42,"sma_20":11.07,"sma_60":11.61,"sma_120":11.78},{"date":"2026-06-18","open":12.09,"high":12.33,"low":11.87,"close":12.15,"volume":154630,"rsi_14":55.56,"sma_20":11.12,"sma_60":11.63,"sma_120":11.77},{"date":"2026-06-22","open":12.28,"high":12.58,"low":11.95,"close":12.3,"volume":119895,"rsi_14":65.68,"sma_20":11.17,"sma_60":11.65,"sma_120":11.76},{"date":"2026-06-23","open":12.17,"high":13.23,"low":11.68,"close":12.88,"volume":97837,"rsi_14":72.73,"sma_20":11.25,"sma_60":11.69,"sma_120":11.76},{"date":"2026-06-24","open":12.97,"high":13.81,"low":12.62,"close":13.63,"volume":192411,"rsi_14":78.69,"sma_20":11.36,"sma_60":11.74,"sma_120":11.76},{"date":"2026-06-25","open":13.63,"high":14.33,"low":12.87,"close":13.0,"volume":181880,"rsi_14":67.38,"sma_20":11.43,"sma_60":11.79,"sma_120":11.76},{"date":"2026-06-26","open":12.99,"high":13.52,"low":12.17,"close":12.37,"volume":1022243,"rsi_14":65.85,"sma_20":11.47,"sma_60":11.82,"sma_120":11.76},{"date":"2026-06-29","open":12.32,"high":12.74,"low":12.04,"close":12.7,"volume":98463,"rsi_14":68.27,"sma_20":11.53,"sma_60":11.85,"sma_120":11.76},{"date":"2026-06-30","open":12.7,"high":13.48,"low":12.54,"close":13.38,"volume":66774,"rsi_14":70.11,"sma_20":11.66,"sma_60":11.89,"sma_120":11.77},{"date":"2026-07-01","open":13.26,"high":13.49,"low":12.66,"close":12.69,"volume":115262,"rsi_14":67.27,"sma_20":11.76,"sma_60":11.92,"sma_120":11.77},{"date":"2026-07-02","open":12.82,"high":13.5,"low":12.56,"close":13.22,"volume":172366,"rsi_14":66.62,"sma_20":11.9,"sma_60":11.96,"sma_120":11.79},{"date":"2026-07-06","open":12.98,"high":13.84,"low":12.32,"close":13.2,"volume":152597,"rsi_14":65.73,"sma_20":12.01,"sma_60":11.99,"sma_120":11.81},{"date":"2026-07-07","open":13.2,"high":13.69,"low":12.8,"close":13.44,"volume":110416,"rsi_14":66.21,"sma_20":12.16,"sma_60":12.04,"sma_120":11.83},{"date":"2026-07-08","open":13.4,"high":13.64,"low":12.95,"close":13.48,"volume":79042,"rsi_14":68.83,"sma_20":12.3,"sma_60":12.07,"sma_120":11.84},{"date":"2026-07-09","open":13.49,"high":13.83,"low":12.99,"close":13.48,"volume":56991,"rsi_14":64.95,"sma_20":12.44,"sma_60":12.09,"sma_120":11.77},{"date":"2026-07-10","open":13.47,"high":13.47,"low":12.74,"close":13.42,"volume":84574,"rsi_14":61.91,"sma_20":12.59,"sma_60":12.1,"sma_120":11.84},{"date":"2026-07-13","open":13.42,"high":13.48,"low":12.85,"close":12.99,"volume":85553,"rsi_14":56.15,"sma_20":12.69,"sma_60":12.09,"sma_120":11.84},{"date":"2026-07-14","open":13.03,"high":13.37,"low":12.65,"close":12.98,"volume":65266,"rsi_14":50.99,"sma_20":12.78,"sma_60":12.08,"sma_120":11.84},{"date":"2026-07-15","open":13.0,"high":13.19,"low":12.45,"close":13.02,"volume":56928,"rsi_14":42.96,"sma_20":12.86,"sma_60":12.06,"sma_120":11.83},{"date":"2026-07-16","open":12.45,"high":12.88,"low":12.45,"close":12.66,"volume":48117,"rsi_14":45.81,"sma_20":12.94,"sma_60":12.04,"sma_120":11.82},{"date":"2026-07-17","open":12.51,"high":13.26,"low":12.45,"close":12.78,"volume":82199,"rsi_14":55.77,"sma_20":12.99,"sma_60":12.03,"sma_120":11.82},{"date":"2026-07-20","open":12.84,"high":12.84,"low":11.91,"close":11.97,"volume":89861,"rsi_14":40.94,"sma_20":12.98,"sma_60":12.02,"sma_120":11.83},{"date":"2026-07-21","open":11.94,"high":12.18,"low":11.65,"close":11.89,"volume":50753,"rsi_14":28.28,"sma_20":12.96,"sma_60":12.0,"sma_120":11.82},{"date":"2026-07-22","open":11.81,"high":11.93,"low":11.35,"close":11.44,"volume":63072,"rsi_14":30.41,"sma_20":12.89,"sma_60":11.99,"sma_120":11.82},{"date":"2026-07-23","open":11.21,"high":11.96,"low":11.1,"close":11.44,"volume":128072,"rsi_14":16.54,"sma_20":12.78,"sma_60":11.97,"sma_120":11.81},{"date":"2026-07-24","open":11.45,"high":11.82,"low":11.22,"close":11.47,"volume":161893,"rsi_14":17.6,"sma_20":12.7,"sma_60":11.96,"sma_120":11.81},{"date":"2026-07-27","open":11.6,"high":11.79,"low":11.15,"close":11.58,"volume":65491,"rsi_14":13.39,"sma_20":12.66,"sma_60":11.95,"sma_120":11.8},{"date":"2026-07-28","open":12.18,"high":12.42,"low":11.65,"close":11.89,"volume":77900,"rsi_14":21.71,"sma_20":12.62,"sma_60":11.94,"sma_120":11.8},{"date":"2026-07-29","open":12.01,"high":12.23,"low":11.56,"close":12.05,"volume":52828,"rsi_14":25.93,"sma_20":12.55,"sma_60":11.95,"sma_120":11.8},{"date":"2026-07-30","open":12.12,"high":12.31,"low":11.73,"close":11.86,"volume":44758,"rsi_14":24.84,"sma_20":12.51,"sma_60":11.94,"sma_120":11.8},{"date":"2026-07-31","open":11.84,"high":11.91,"low":11.11,"close":11.71,"volume":107525,"rsi_14":27.3,"sma_20":12.44,"sma_60":11.93,"sma_120":11.8},{"date":"2026-08-03","open":11.87,"high":12.24,"low":11.5,"close":12.15,"volume":101951,"rsi_14":37.23,"sma_20":12.39,"sma_60":11.92,"sma_120":11.77},{"date":"2026-08-04","open":12.29,"high":12.83,"low":12.17,"close":12.52,"volume":64828,"rsi_14":43.02,"sma_20":12.34,"sma_60":11.93,"sma_120":11.77},{"date":"2026-08-05","open":12.78,"high":12.88,"low":12.19,"close":12.69,"volume":95223,"rsi_14":50.44,"sma_20":12.3,"sma_60":11.94,"sma_120":11.78},{"date":"2026-08-06","open":12.71,"high":13.32,"low":12.71,"close":13.13,"volume":82868,"rsi_14":54.72,"sma_20":12.28,"sma_60":11.96,"sma_120":11.8},{"date":"2026-08-07","open":13.26,"high":13.75,"low":13.07,"close":13.63,"volume":41159,"rsi_14":74.41,"sma_20":12.29,"sma_60":11.99,"sma_120":11.83},{"date":"2026-08-10","open":13.53,"high":13.95,"low":13.32,"close":13.78,"volume":89010},{"date":"2026-08-11","open":13.86,"high":13.96,"low":13.22,"close":13.48,"volume":53606,"rsi_14":80.72,"sma_20":12.36,"sma_60":12.05,"sma_120":11.88},{"date":"2026-08-12","open":13.57,"high":13.79,"low":12.24,"close":12.34,"volume":1268633,"rsi_14":60.09,"sma_20":12.32,"sma_60":12.06,"sma_120":11.89},{"date":"2026-08-13","open":12.4,"high":12.96,"low":12.4,"close":12.56,"volume":164507,"rsi_14":61.72,"sma_20":12.32,"sma_60":12.09,"sma_120":11.91},{"date":"2026-08-14","open":12.54,"high":12.66,"low":12.21,"close":12.56,"volume":168950,"rsi_14":60.79,"sma_20":12.31,"sma_60":12.12,"sma_120":11.92},{"date":"2026-08-17","open":12.52,"high":13.19,"low":11.88,"close":13.07,"volume":81449,"rsi_14":62.45,"sma_20":12.36,"sma_60":12.15,"sma_120":11.94},{"date":"2026-08-18","open":13.07,"high":13.64,"low":12.43,"close":12.88,"volume":211212,"rsi_14":58.7,"sma_20":12.41,"sma_60":12.18,"sma_120":11.95},{"date":"2026-08-19","open":13.13,"high":13.46,"low":12.78,"close":13.38,"volume":138013,"rsi_14":64.96,"sma_20":12.51,"sma_60":12.22,"sma_120":11.97},{"date":"2026-08-20","open":13.27,"high":13.27,"low":12.37,"close":13.01,"volume":426764,"rsi_14":62.26,"sma_20":12.59,"sma_60":12.24,"sma_120":11.99},{"date":"2026-08-21","open":13.14,"high":13.98,"low":13.03,"close":13.48,"volume":160139,"rsi_14":62.48,"sma_20":12.69,"sma_60":12.27,"sma_120":12.01},{"date":"2026-08-24","open":13.53,"high":13.64,"low":12.47,"close":12.71,"volume":122509},{"date":"2026-08-25","open":12.79,"high":13.35,"low":12.76,"close":13.02,"volume":254950,"rsi_14":52.81,"sma_20":12.8,"sma_60":12.32,"sma_120":12.05},{"date":"2026-08-26","open":13.02,"high":13.02,"low":12.65,"close":12.88,"volume":64709,"rsi_14":47.76,"sma_20":12.84,"sma_60":12.35,"sma_120":12.07},{"date":"2026-08-27","open":13.2,"high":13.21,"low":12.6,"close":12.67,"volume":103153,"rsi_14":40.91,"sma_20":12.88,"sma_60":12.39,"sma_120":12.08},{"date":"2026-08-28","open":12.6,"high":12.76,"low":11.71,"close":12.47,"volume":103167,"rsi_14":37.71,"sma_20":12.92,"sma_60":12.42,"sma_120":12.08},{"date":"2026-08-31","open":12.37,"high":12.56,"low":12.01,"close":12.17,"volume":60833},{"date":"2026-09-01","open":12.12,"high":12.43,"low":11.8,"close":12.31,"volume":78296,"rsi_14":49.65,"sma_20":12.91,"sma_60":12.47,"sma_120":12.08},{"date":"2026-09-02","open":12.36,"high":13.19,"low":12.25,"close":12.88,"volume":191440},{"date":"2026-09-03","open":12.93,"high":13.28,"low":12.24,"close":12.44,"volume":62611,"rsi_14":48.83,"sma_20":12.89,"sma_60":12.54,"sma_120":12.09},{"date":"2026-09-04","open":12.33,"high":12.83,"low":12.33,"close":12.68,"volume":44994,"rsi_14":45.98,"sma_20":12.84,"sma_60":12.57,"sma_120":12.09},{"date":"2026-09-08","open":12.55,"high":13.0,"low":12.51,"close":12.72,"volume":102196,"rsi_14":48.35,"sma_20":12.79,"sma_60":12.6,"sma_120":12.1},{"date":"2026-09-09","open":12.68,"high":12.99,"low":12.22,"close":12.45,"volume":69992,"rsi_14":39.62,"sma_20":12.73,"sma_60":12.62,"sma_120":12.11},{"date":"2026-09-10","open":12.31,"high":12.47,"low":12.0,"close":12.22,"volume":94594,"rsi_14":40.9,"sma_20":12.73,"sma_60":12.64,"sma_120":12.12},{"date":"2026-09-11","open":12.38,"high":12.51,"low":12.12,"close":12.19,"volume":88586,"rsi_14":33.46,"sma_20":12.71,"sma_60":12.66,"sma_120":12.13},{"date":"2026-09-14","open":12.24,"high":12.41,"low":12.01,"close":12.08,"volume":106377,"rsi_14":40.28,"sma_20":12.69,"sma_60":12.66,"sma_120":12.13},{"date":"2026-09-15","open":12.11,"high":12.37,"low":10.96,"close":11.05,"volume":263434},{"date":"2026-09-16","open":11.09,"high":11.45,"low":10.89,"close":11.04,"volume":138828,"rsi_14":25.98,"sma_20":12.49,"sma_60":12.62,"sma_120":12.14},{"date":"2026-09-17","open":11.27,"high":11.55,"low":11.15,"close":11.36,"volume":91250,"rsi_14":33.38,"sma_20":12.39,"sma_60":12.6,"sma_120":12.14},{"date":"2026-09-18","open":11.37,"high":11.62,"low":10.86,"close":11.02,"volume":422989,"rsi_14":32.23,"sma_20":12.29,"sma_60":12.55,"sma_120":12.15},{"date":"2026-09-21","open":11.12,"high":11.14,"low":10.74,"close":10.88,"volume":121920,"rsi_14":33.55,"sma_20":12.16,"sma_60":12.52,"sma_120":12.16},{"date":"2026-09-22","open":10.97,"high":11.37,"low":10.61,"close":10.95,"volume":88930,"rsi_14":32.34,"sma_20":12.07,"sma_60":12.49,"sma_120":12.16},{"date":"2026-09-23","open":10.92,"high":11.32,"low":9.49,"close":9.83,"volume":644178,"rsi_14":15.34,"sma_20":11.91,"sma_60":12.45,"sma_120":12.15},{"date":"2026-09-24","open":9.74,"high":10.41,"low":9.26,"close":9.64,"volume":196779,"rsi_14":16.27,"sma_20":11.75,"sma_60":12.38,"sma_120":12.14},{"date":"2026-09-25","open":9.7,"high":9.8,"low":9.31,"close":9.59,"volume":106965,"rsi_14":10.98,"sma_20":11.6,"sma_60":12.33,"sma_120":12.13},{"date":"2026-09-28","open":9.57,"high":10.04,"low":9.31,"close":10.02,"volume":152791,"rsi_14":18.87,"sma_20":11.48,"sma_60":12.28,"sma_120":12.12},{"date":"2026-09-29","open":10.17,"high":10.17,"low":9.65,"close":9.75,"volume":110968,"rsi_14":18.89,"sma_20":11.36,"sma_60":12.22,"sma_120":12.11},{"date":"2026-09-30","open":9.83,"high":10.13,"low":9.64,"close":10.0,"volume":145985,"rsi_14":24.54,"sma_20":11.24,"sma_60":12.16,"sma_120":12.1},{"date":"2026-10-01","open":9.94,"high":10.17,"low":9.46,"close":9.58,"volume":103096,"rsi_14":22.53,"sma_20":11.07,"sma_60":12.1,"sma_120":12.08},{"date":"2026-10-02","open":9.71,"high":9.88,"low":8.92,"close":8.98,"volume":135139,"rsi_14":20.42,"sma_20":10.9,"sma_60":12.02,"sma_120":12.06},{"date":"2026-10-05","open":9.0,"high":9.99,"low":8.52,"close":9.23,"volume":584241,"rsi_14":29.6,"sma_20":10.73,"sma_60":11.95,"sma_120":12.03},{"date":"2026-10-06","open":9.32,"high":9.56,"low":8.62,"close":9.0,"volume":217152,"rsi_14":28.21,"sma_20":10.54,"sma_60":11.89,"sma_120":11.99},{"date":"2026-10-07","open":8.81,"high":9.27,"low":8.8,"close":8.99,"volume":190056},{"date":"2026-10-08","open":8.86,"high":8.97,"low":8.61,"close":8.75,"volume":234864,"rsi_14":23.42,"sma_20":10.2,"sma_60":11.75,"sma_120":11.91},{"date":"2026-10-09","open":8.72,"high":9.03,"low":8.71,"close":8.87,"volume":73144,"rsi_14":26.35,"sma_20":10.03,"sma_60":11.69,"sma_120":11.86},{"date":"2026-10-12","open":8.9,"high":9.25,"low":8.75,"close":9.07,"volume":200902,"rsi_14":28.54,"sma_20":9.88,"sma_60":11.62,"sma_120":11.83},{"date":"2026-10-13","open":9.08,"high":9.08,"low":8.51,"close":8.63,"volume":151397,"rsi_14":33.78,"sma_20":9.76,"sma_60":11.57,"sma_120":11.79},{"date":"2026-10-14","open":8.52,"high":9.07,"low":8.25,"close":8.29,"volume":162499,"rsi_14":32.47,"sma_20":9.62,"sma_60":11.51,"sma_120":11.76},{"date":"2026-10-15","open":8.37,"high":8.76,"low":8.34,"close":8.46,"volume":153730,"rsi_14":35.77,"sma_20":9.48,"sma_60":11.46,"sma_120":11.72},{"date":"2026-10-16","open":8.47,"high":8.47,"low":8.06,"close":8.11,"volume":158557,"rsi_14":25.45,"sma_20":9.33,"sma_60":11.4,"sma_120":11.69},{"date":"2026-10-19","open":8.13,"high":8.62,"low":8.0,"close":8.36,"volume":194120,"rsi_14":32.04,"sma_20":9.21,"sma_60":11.35,"sma_120":11.65},{"date":"2026-10-20","open":8.35,"high":9.29,"low":8.32,"close":9.04,"volume":347596,"rsi_14":38.84,"sma_20":9.11,"sma_60":11.31,"sma_120":11.63},{"date":"2026-10-21","open":9.05,"high":9.22,"low":8.4,"close":8.5,"volume":171850,"rsi_14":37.78,"sma_20":9.04,"sma_60":11.25,"sma_120":11.6},{"date":"2026-10-22","open":8.47,"high":8.84,"low":8.21,"close":8.82,"volume":149000,"rsi_14":48.07,"sma_20":9.0,"sma_60":11.2,"sma_120":11.57}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.2196869152257503,"pbr":1.65,"per":null,"roa":-7.01,"roe":-7.24,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":556000.0,"analysis":"ROE -7.2%로 적자 상태입니다. 시가총액 3.03억. 매출 55.60만, 영업이익 -5393.80만.","eps_basis":"TTM","debt_ratio":0.004304768576319253,"market_cap":303004926,"net_income":-48884000.0,"total_debt":762000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":-21.22,"total_assets":182623000.0,"total_equity":177013000.0,"profit_margin":-8792.09,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-53938000.0,"operating_margin":-9701.08,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":8.82,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":1.78},{"date":"2016-10-25","close":1.6297},{"date":"2016-10-26","close":1.5804},{"date":"2016-10-27","close":1.6},{"date":"2016-10-28","close":1.58},{"date":"2016-10-31","close":1.4877},{"date":"2016-11-01","close":1.5},{"date":"2016-11-02","close":1.61},{"date":"2016-11-03","close":1.61},{"date":"2016-11-04","close":1.5669},{"date":"2016-11-07","close":1.55},{"date":"2016-11-08","close":1.62},{"date":"2016-11-09","close":1.6},{"date":"2016-11-10","close":1.63},{"date":"2016-11-11","close":1.5603},{"date":"2016-11-14","close":1.5501},{"date":"2016-11-15","close":1.52},{"date":"2016-11-16","close":1.48},{"date":"2016-11-17","close":1.5},{"date":"2016-11-18","close":1.5767},{"date":"2016-11-21","close":1.5767},{"date":"2016-11-22","close":1.4801},{"date":"2016-11-23","close":1.55},{"date":"2016-11-25","close":1.55},{"date":"2016-11-28","close":1.5985},{"date":"2016-11-29","close":1.5262},{"date":"2016-11-30","close":1.47},{"date":"2016-12-01","close":1.6},{"date":"2016-12-02","close":1.56},{"date":"2016-12-05","close":1.5602},{"date":"2016-12-06","close":1.45},{"date":"2016-12-07","close":1.45},{"date":"2016-12-08","close":1.39},{"date":"2016-12-09","close":1.42},{"date":"2016-12-12","close":1.42},{"date":"2016-12-13","close":1.4306},{"date":"2016-12-14","close":1.4306},{"date":"2016-12-15","close":1.39},{"date":"2016-12-16","close":1.34},{"date":"2016-12-19","close":1.3},{"date":"2016-12-20","close":1.4235},{"date":"2016-12-21","close":1.43},{"date":"2016-12-22","close":1.43},{"date":"2016-12-23","close":1.45},{"date":"2016-12-27","close":1.44},{"date":"2016-12-28","close":1.4815},{"date":"2016-12-29","close":1.55},{"date":"2016-12-30","close":1.53},{"date":"2017-01-03","close":1.53},{"date":"2017-01-04","close":1.56},{"date":"2017-01-05","close":1.6},{"date":"2017-01-06","close":1.5999},{"date":"2017-01-09","close":1.6},{"date":"2017-01-10","close":1.61},{"date":"2017-01-11","close":1.6},{"date":"2017-01-12","close":1.65},{"date":"2017-01-13","close":1.85},{"date":"2017-01-17","close":3.0},{"date":"2017-01-18","close":2.3547},{"date":"2017-01-19","close":2.147},{"date":"2017-01-20","close":2.1101},{"date":"2017-01-23","close":1.9},{"date":"2017-01-24","close":1.81},{"date":"2017-01-25","close":1.81},{"date":"2017-01-26","close":1.79},{"date":"2017-01-27","close":1.79},{"date":"2017-01-30","close":1.75},{"date":"2017-01-31","close":1.72},{"date":"2017-02-01","close":1.6},{"date":"2017-02-02","close":3.75},{"date":"2017-02-03","close":2.67},{"date":"2017-02-06","close":2.49},{"date":"2017-02-07","close":3.06},{"date":"2017-02-08","close":3.18},{"date":"2017-02-09","close":2.96},{"date":"2017-02-10","close":2.76},{"date":"2017-02-13","close":2.79},{"date":"2017-02-14","close":3.05},{"date":"2017-02-15","close":2.99},{"date":"2017-02-16","close":3.17},{"date":"2017-02-17","close":3.05},{"date":"2017-02-21","close":2.68},{"date":"2017-02-22","close":2.59},{"date":"2017-02-23","close":2.53},{"date":"2017-02-24","close":2.47},{"date":"2017-02-27","close":2.63},{"date":"2017-02-28","close":2.69},{"date":"2017-03-01","close":2.64},{"date":"2017-03-02","close":2.67},{"date":"2017-03-03","close":2.73},{"date":"2017-03-06","close":2.62},{"date":"2017-03-07","close":2.6101},{"date":"2017-03-08","close":2.62},{"date":"2017-03-09","close":2.51},{"date":"2017-03-10","close":2.44},{"date":"2017-03-13","close":2.47},{"date":"2017-03-14","close":2.45},{"date":"2017-03-15","close":2.39},{"date":"2017-03-16","close":2.35},{"date":"2017-03-17","close":2.2835},{"date":"2017-03-20","close":2.28},{"date":"2017-03-21","close":2.26},{"date":"2017-03-22","close":2.28},{"date":"2017-03-23","close":2.2701},{"date":"2017-03-24","close":2.69},{"date":"2017-03-27","close":2.6},{"date":"2017-03-28","close":2.62},{"date":"2017-03-29","close":2.66},{"date":"2017-03-30","close":2.66},{"date":"2017-03-31","close":2.76},{"date":"2017-04-03","close":3.0508},{"date":"2017-04-04","close":4.1},{"date":"2017-04-05","close":3.29},{"date":"2017-04-06","close":3.22},{"date":"2017-04-07","close":3.19},{"date":"2017-04-10","close":3.03},{"date":"2017-04-11","close":2.81},{"date":"2017-04-12","close":2.91},{"date":"2017-04-13","close":2.85},{"date":"2017-04-17","close":2.72},{"date":"2017-04-18","close":2.7},{"date":"2017-04-19","close":2.81},{"date":"2017-04-20","close":2.62},{"date":"2017-04-21","close":2.64},{"date":"2017-04-24","close":2.64},{"date":"2017-04-25","close":2.65},{"date":"2017-04-26","close":2.64},{"date":"2017-04-27","close":2.64},{"date":"2017-04-28","close":2.56},{"date":"2017-05-01","close":2.47},{"date":"2017-05-02","close":2.46},{"date":"2017-05-03","close":2.5099},{"date":"2017-05-04","close":2.63},{"date":"2017-05-05","close":2.92},{"date":"2017-05-08","close":2.76},{"date":"2017-05-09","close":2.78},{"date":"2017-05-10","close":2.67},{"date":"2017-05-11","close":2.54},{"date":"2017-05-12","close":2.5},{"date":"2017-05-15","close":2.51},{"date":"2017-05-16","close":2.47},{"date":"2017-05-17","close":2.3},{"date":"2017-05-18","close":2.26},{"date":"2017-05-19","close":2.35},{"date":"2017-05-22","close":2.37},{"date":"2017-05-23","close":2.32},{"date":"2017-05-24","close":2.27},{"date":"2017-05-25","close":2.31},{"date":"2017-05-26","close":2.3},{"date":"2017-05-30","close":2.38},{"date":"2017-05-31","close":2.23},{"date":"2017-06-01","close":2.28},{"date":"2017-06-02","close":2.49},{"date":"2017-06-05","close":2.39},{"date":"2017-06-06","close":2.3},{"date":"2017-06-07","close":2.3},{"date":"2017-06-08","close":2.29},{"date":"2017-06-09","close":2.35},{"date":"2017-06-12","close":2.31},{"date":"2017-06-13","close":2.28},{"date":"2017-06-14","close":2.16},{"date":"2017-06-15","close":2.08},{"date":"2017-06-16","close":2.09},{"date":"2017-06-19","close":2.11},{"date":"2017-06-20","close":2.02},{"date":"2017-06-21","close":1.96},{"date":"2017-06-22","close":2.04},{"date":"2017-06-23","close":1.91},{"date":"2017-06-26","close":1.97},{"date":"2017-06-27","close":1.92},{"date":"2017-06-28","close":1.8999},{"date":"2017-06-29","close":1.87},{"date":"2017-06-30","close":1.85},{"date":"2017-07-03","close":1.85},{"date":"2017-07-05","close":1.87},{"date":"2017-07-06","close":1.97},{"date":"2017-07-07","close":1.9},{"date":"2017-07-10","close":1.87},{"date":"2017-07-11","close":1.945},{"date":"2017-07-12","close":2.01},{"date":"2017-07-13","close":1.97},{"date":"2017-07-14","close":1.96},{"date":"2017-07-17","close":2.07},{"date":"2017-07-18","close":2.17},{"date":"2017-07-19","close":2.19},{"date":"2017-07-20","close":2.31},{"date":"2017-07-21","close":2.31},{"date":"2017-07-24","close":2.29},{"date":"2017-07-25","close":2.3704},{"date":"2017-07-26","close":2.34},{"date":"2017-07-27","close":2.31},{"date":"2017-07-28","close":2.15},{"date":"2017-07-31","close":2.26},{"date":"2017-08-01","close":2.07},{"date":"2017-08-02","close":2.0},{"date":"2017-08-03","close":2.04},{"date":"2017-08-04","close":1.96},{"date":"2017-08-07","close":2.15},{"date":"2017-08-08","close":2.21},{"date":"2017-08-09","close":2.1},{"date":"2017-08-10","close":2.25},{"date":"2017-08-11","close":2.2},{"date":"2017-08-14","close":2.14},{"date":"2017-08-15","close":2.0161},{"date":"2017-08-16","close":2.2},{"date":"2017-08-17","close":2.0601},{"date":"2017-08-18","close":2.11},{"date":"2017-08-21","close":2.12},{"date":"2017-08-22","close":2.08},{"date":"2017-08-23","close":2.08},{"date":"2017-08-24","close":2.0},{"date":"2017-08-25","close":2.0},{"date":"2017-08-28","close":2.08},{"date":"2017-08-29","close":2.11},{"date":"2017-08-30","close":2.08},{"date":"2017-08-31","close":2.05},{"date":"2017-09-01","close":2.08},{"date":"2017-09-05","close":2.06},{"date":"2017-09-06","close":2.09},{"date":"2017-09-07","close":2.09},{"date":"2017-09-08","close":2.04},{"date":"2017-09-11","close":2.08},{"date":"2017-09-12","close":2.01},{"date":"2017-09-13","close":2.0556},{"date":"2017-09-14","close":2.05},{"date":"2017-09-15","close":2.04},{"date":"2017-09-18","close":2.06},{"date":"2017-09-19","close":2.1},{"date":"2017-09-20","close":2.02},{"date":"2017-09-21","close":2.11},{"date":"2017-09-22","close":2.13},{"date":"2017-09-25","close":2.2},{"date":"2017-09-26","close":2.06},{"date":"2017-09-27","close":2.02},{"date":"2017-09-28","close":2.19},{"date":"2017-09-29","close":2.17},{"date":"2017-10-02","close":2.17},{"date":"2017-10-03","close":2.56},{"date":"2017-10-04","close":2.9876},{"date":"2017-10-05","close":2.8},{"date":"2017-10-06","close":2.41},{"date":"2017-10-09","close":2.33},{"date":"2017-10-10","close":2.27},{"date":"2017-10-11","close":2.46},{"date":"2017-10-12","close":2.5},{"date":"2017-10-13","close":2.38},{"date":"2017-10-16","close":2.33},{"date":"2017-10-17","close":2.77},{"date":"2017-10-18","close":2.61},{"date":"2017-10-19","close":2.67},{"date":"2017-10-20","close":2.54},{"date":"2017-10-23","close":2.47},{"date":"2017-10-24","close":2.32},{"date":"2017-10-25","close":2.46},{"date":"2017-10-26","close":2.74},{"date":"2017-10-27","close":2.65},{"date":"2017-10-30","close":2.8501},{"date":"2017-10-31","close":2.85},{"date":"2017-11-01","close":2.8272},{"date":"2017-11-02","close":2.8},{"date":"2017-11-03","close":2.85},{"date":"2017-11-06","close":2.93},{"date":"2017-11-07","close":2.831},{"date":"2017-11-08","close":2.8},{"date":"2017-11-09","close":2.72},{"date":"2017-11-10","close":2.76},{"date":"2017-11-13","close":2.7},{"date":"2017-11-14","close":2.65},{"date":"2017-11-15","close":2.72},{"date":"2017-11-16","close":2.72},{"date":"2017-11-17","close":2.62},{"date":"2017-11-20","close":2.59},{"date":"2017-11-21","close":2.61},{"date":"2017-11-22","close":2.75},{"date":"2017-11-24","close":2.77},{"date":"2017-11-27","close":2.94},{"date":"2017-11-28","close":2.93},{"date":"2017-11-29","close":3.04},{"date":"2017-11-30","close":2.9},{"date":"2017-12-01","close":2.98},{"date":"2017-12-04","close":2.78},{"date":"2017-12-05","close":2.84},{"date":"2017-12-06","close":2.79},{"date":"2017-12-07","close":2.9},{"date":"2017-12-08","close":2.95},{"date":"2017-12-11","close":3.11},{"date":"2017-12-12","close":2.94},{"date":"2017-12-13","close":2.95},{"date":"2017-12-14","close":2.92},{"date":"2017-12-15","close":2.765},{"date":"2017-12-18","close":2.96},{"date":"2017-12-19","close":2.95},{"date":"2017-12-20","close":2.99},{"date":"2017-12-21","close":2.85},{"date":"2017-12-22","close":2.81},{"date":"2017-12-26","close":2.86},{"date":"2017-12-27","close":2.98},{"date":"2017-12-28","close":2.85},{"date":"2017-12-29","close":2.96},{"date":"2018-01-02","close":2.91},{"date":"2018-01-03","close":3.0},{"date":"2018-01-04","close":3.44},{"date":"2018-01-05","close":3.24},{"date":"2018-01-08","close":3.175},{"date":"2018-01-09","close":3.25},{"date":"2018-01-10","close":3.25},{"date":"2018-01-11","close":3.27},{"date":"2018-01-12","close":3.631},{"date":"2018-01-16","close":3.96},{"date":"2018-01-17","close":3.76},{"date":"2018-01-18","close":3.6},{"date":"2018-01-19","close":3.78},{"date":"2018-01-22","close":3.51},{"date":"2018-01-23","close":3.38},{"date":"2018-01-24","close":3.505},{"date":"2018-01-25","close":3.4},{"date":"2018-01-26","close":3.5},{"date":"2018-01-29","close":3.66},{"date":"2018-01-30","close":3.61},{"date":"2018-01-31","close":3.62},{"date":"2018-02-01","close":3.64},{"date":"2018-02-02","close":3.45},{"date":"2018-02-05","close":3.36},{"date":"2018-02-06","close":3.32},{"date":"2018-02-07","close":3.28},{"date":"2018-02-08","close":3.2},{"date":"2018-02-09","close":3.28},{"date":"2018-02-12","close":3.32},{"date":"2018-02-13","close":3.42},{"date":"2018-02-14","close":3.45},{"date":"2018-02-15","close":3.57},{"date":"2018-02-16","close":3.5},{"date":"2018-02-20","close":3.604},{"date":"2018-02-21","close":3.34},{"date":"2018-02-22","close":3.32},{"date":"2018-02-23","close":3.31},{"date":"2018-02-26","close":2.99},{"date":"2018-02-27","close":2.96},{"date":"2018-02-28","close":2.95},{"date":"2018-03-01","close":3.12},{"date":"2018-03-02","close":3.07},{"date":"2018-03-05","close":3.03},{"date":"2018-03-06","close":3.02},{"date":"2018-03-07","close":2.91},{"date":"2018-03-08","close":2.93},{"date":"2018-03-09","close":2.99},{"date":"2018-03-12","close":3.045},{"date":"2018-03-13","close":3.02},{"date":"2018-03-14","close":3.03},{"date":"2018-03-15","close":3.08},{"date":"2018-03-16","close":3.24},{"date":"2018-03-19","close":3.31},{"date":"2018-03-20","close":3.25},{"date":"2018-03-21","close":3.31},{"date":"2018-03-22","close":3.27},{"date":"2018-03-23","close":3.3},{"date":"2018-03-26","close":3.25},{"date":"2018-03-27","close":3.18},{"date":"2018-03-28","close":3.23},{"date":"2018-03-29","close":3.184},{"date":"2018-04-02","close":3.24},{"date":"2018-04-03","close":3.21},{"date":"2018-04-04","close":3.24},{"date":"2018-04-05","close":3.18},{"date":"2018-04-06","close":3.249},{"date":"2018-04-09","close":3.206},{"date":"2018-04-10","close":3.25},{"date":"2018-04-11","close":3.21},{"date":"2018-04-12","close":3.43},{"date":"2018-04-13","close":3.26},{"date":"2018-04-16","close":3.241},{"date":"2018-04-17","close":3.27},{"date":"2018-04-18","close":3.24},{"date":"2018-04-19","close":3.24},{"date":"2018-04-20","close":3.25},{"date":"2018-04-23","close":3.18},{"date":"2018-04-24","close":3.19},{"date":"2018-04-25","close":3.21},{"date":"2018-04-26","close":3.21},{"date":"2018-04-27","close":3.21},{"date":"2018-04-30","close":2.62},{"date":"2018-05-01","close":2.7},{"date":"2018-05-02","close":2.725},{"date":"2018-05-03","close":2.65},{"date":"2018-05-04","close":2.52},{"date":"2018-05-07","close":2.49},{"date":"2018-05-08","close":2.482},{"date":"2018-05-09","close":2.509},{"date":"2018-05-10","close":2.596},{"date":"2018-05-11","close":2.62},{"date":"2018-05-14","close":2.58},{"date":"2018-05-15","close":2.55},{"date":"2018-05-16","close":2.54},{"date":"2018-05-17","close":2.52},{"date":"2018-05-18","close":2.5},{"date":"2018-05-21","close":2.49},{"date":"2018-05-22","close":2.5},{"date":"2018-05-23","close":2.501},{"date":"2018-05-24","close":2.53},{"date":"2018-05-25","close":2.52},{"date":"2018-05-29","close":2.655},{"date":"2018-05-30","close":2.64},{"date":"2018-05-31","close":2.65},{"date":"2018-06-01","close":2.538},{"date":"2018-06-04","close":2.49},{"date":"2018-06-05","close":2.51},{"date":"2018-06-06","close":2.5},{"date":"2018-06-07","close":2.47},{"date":"2018-06-08","close":2.49},{"date":"2018-06-11","close":2.32},{"date":"2018-06-12","close":2.17},{"date":"2018-06-13","close":2.35},{"date":"2018-06-14","close":2.43},{"date":"2018-06-15","close":2.4},{"date":"2018-06-18","close":2.19},{"date":"2018-06-19","close":2.06},{"date":"2018-06-20","close":2.06},{"date":"2018-06-21","close":2.109},{"date":"2018-06-22","close":2.07},{"date":"2018-06-25","close":1.851},{"date":"2018-06-26","close":2.06},{"date":"2018-06-27","close":2.03},{"date":"2018-06-28","close":1.93},{"date":"2018-06-29","close":1.99},{"date":"2018-07-02","close":2.06},{"date":"2018-07-03","close":2.17},{"date":"2018-07-05","close":2.21},{"date":"2018-07-06","close":2.205},{"date":"2018-07-09","close":3.35},{"date":"2018-07-10","close":3.2},{"date":"2018-07-11","close":3.35},{"date":"2018-07-12","close":3.17},{"date":"2018-07-13","close":3.13},{"date":"2018-07-16","close":2.82},{"date":"2018-07-17","close":2.81},{"date":"2018-07-18","close":2.8},{"date":"2018-07-19","close":2.75},{"date":"2018-07-20","close":2.73},{"date":"2018-07-23","close":2.635},{"date":"2018-07-24","close":2.6},{"date":"2018-07-25","close":2.73},{"date":"2018-07-26","close":2.81},{"date":"2018-07-27","close":2.76},{"date":"2018-07-30","close":2.807},{"date":"2018-07-31","close":2.95},{"date":"2018-08-01","close":2.862},{"date":"2018-08-02","close":2.92},{"date":"2018-08-03","close":2.95},{"date":"2018-08-06","close":2.84},{"date":"2018-08-07","close":2.83},{"date":"2018-08-08","close":2.7},{"date":"2018-08-09","close":2.7},{"date":"2018-08-10","close":2.735},{"date":"2018-08-13","close":2.716},{"date":"2018-08-14","close":2.67},{"date":"2018-08-15","close":2.81},{"date":"2018-08-16","close":2.68},{"date":"2018-08-17","close":2.68},{"date":"2018-08-20","close":2.67},{"date":"2018-08-21","close":2.66},{"date":"2018-08-22","close":2.7},{"date":"2018-08-23","close":2.768},{"date":"2018-08-24","close":2.7},{"date":"2018-08-27","close":2.738},{"date":"2018-08-28","close":2.76},{"date":"2018-08-29","close":2.8},{"date":"2018-08-30","close":2.84},{"date":"2018-08-31","close":2.84},{"date":"2018-09-04","close":2.73},{"date":"2018-09-05","close":2.7},{"date":"2018-09-06","close":2.66},{"date":"2018-09-07","close":2.55},{"date":"2018-09-10","close":2.535},{"date":"2018-09-11","close":2.5},{"date":"2018-09-12","close":2.401},{"date":"2018-09-13","close":2.484},{"date":"2018-09-14","close":2.46},{"date":"2018-09-17","close":2.369},{"date":"2018-09-18","close":2.4},{"date":"2018-09-19","close":2.33},{"date":"2018-09-20","close":2.34},{"date":"2018-09-21","close":2.368},{"date":"2018-09-24","close":2.52},{"date":"2018-09-25","close":2.39},{"date":"2018-09-26","close":2.49},{"date":"2018-09-27","close":2.45},{"date":"2018-09-28","close":2.37},{"date":"2018-10-01","close":2.46},{"date":"2018-10-02","close":2.482},{"date":"2018-10-03","close":2.45},{"date":"2018-10-04","close":2.4},{"date":"2018-10-05","close":2.42},{"date":"2018-10-08","close":2.45},{"date":"2018-10-09","close":2.4},{"date":"2018-10-10","close":2.377},{"date":"2018-10-11","close":2.402},{"date":"2018-10-12","close":2.41},{"date":"2018-10-15","close":2.47},{"date":"2018-10-16","close":2.402},{"date":"2018-10-17","close":2.402},{"date":"2018-10-18","close":2.44},{"date":"2018-10-19","close":2.44},{"date":"2018-10-22","close":2.491},{"date":"2018-10-23","close":2.64},{"date":"2018-10-24","close":2.64},{"date":"2018-10-25","close":2.39},{"date":"2018-10-26","close":2.52},{"date":"2018-10-29","close":2.583},{"date":"2018-10-30","close":2.45},{"date":"2018-10-31","close":2.371},{"date":"2018-11-01","close":2.21},{"date":"2018-11-02","close":2.23},{"date":"2018-11-05","close":2.3},{"date":"2018-11-06","close":2.34},{"date":"2018-11-07","close":2.34},{"date":"2018-11-08","close":2.38},{"date":"2018-11-09","close":2.2},{"date":"2018-11-12","close":2.32},{"date":"2018-11-13","close":2.25},{"date":"2018-11-14","close":2.255},{"date":"2018-11-15","close":2.413},{"date":"2018-11-16","close":2.23},{"date":"2018-11-19","close":2.362},{"date":"2018-11-20","close":2.23},{"date":"2018-11-21","close":2.46},{"date":"2018-11-23","close":2.43},{"date":"2018-11-26","close":2.17},{"date":"2018-11-27","close":2.15},{"date":"2018-11-28","close":2.15},{"date":"2018-11-29","close":2.15},{"date":"2018-11-30","close":2.06},{"date":"2018-12-03","close":2.01},{"date":"2018-12-04","close":2.04},{"date":"2018-12-06","close":2.14},{"date":"2018-12-07","close":1.92},{"date":"2018-12-10","close":1.829},{"date":"2018-12-11","close":1.87},{"date":"2018-12-12","close":1.889},{"date":"2018-12-13","close":1.979},{"date":"2018-12-14","close":1.88},{"date":"2018-12-17","close":1.9},{"date":"2018-12-18","close":1.98},{"date":"2018-12-19","close":1.75},{"date":"2018-12-20","close":1.768},{"date":"2018-12-21","close":1.4},{"date":"2018-12-24","close":1.145},{"date":"2018-12-26","close":1.17},{"date":"2018-12-27","close":1.22},{"date":"2018-12-28","close":1.509},{"date":"2018-12-31","close":1.5},{"date":"2019-01-02","close":1.5},{"date":"2019-01-03","close":1.494},{"date":"2019-01-04","close":1.402},{"date":"2019-01-07","close":1.4},{"date":"2019-01-08","close":1.38},{"date":"2019-01-09","close":1.42},{"date":"2019-01-10","close":1.42},{"date":"2019-01-11","close":1.45},{"date":"2019-01-14","close":1.41},{"date":"2019-01-15","close":1.4},{"date":"2019-01-16","close":1.51},{"date":"2019-01-17","close":1.51},{"date":"2019-01-18","close":1.42},{"date":"2019-01-22","close":1.4271},{"date":"2019-01-23","close":1.516},{"date":"2019-01-24","close":1.516},{"date":"2019-01-25","close":1.464},{"date":"2019-01-28","close":1.464},{"date":"2019-01-29","close":1.394},{"date":"2019-01-30","close":1.394},{"date":"2019-01-31","close":1.394},{"date":"2019-02-01","close":1.49},{"date":"2019-02-04","close":1.42},{"date":"2019-02-05","close":1.42},{"date":"2019-02-06","close":1.46},{"date":"2019-02-07","close":1.45},{"date":"2019-02-08","close":1.392},{"date":"2019-02-11","close":1.425},{"date":"2019-02-12","close":1.7},{"date":"2019-02-13","close":1.803},{"date":"2019-02-14","close":1.842},{"date":"2019-02-15","close":1.73},{"date":"2019-02-19","close":1.69},{"date":"2019-02-20","close":1.668},{"date":"2019-02-21","close":1.56},{"date":"2019-02-22","close":1.65},{"date":"2019-02-25","close":1.67},{"date":"2019-02-26","close":1.69},{"date":"2019-02-27","close":1.69},{"date":"2019-02-28","close":1.81},{"date":"2019-03-01","close":1.85},{"date":"2019-03-04","close":2.19},{"date":"2019-03-05","close":2.01},{"date":"2019-03-06","close":2.03},{"date":"2019-03-07","close":2.0},{"date":"2019-03-08","close":2.025},{"date":"2019-03-11","close":1.964},{"date":"2019-03-12","close":2.09},{"date":"2019-03-13","close":1.88},{"date":"2019-03-14","close":1.88},{"date":"2019-03-15","close":1.82},{"date":"2019-03-18","close":1.85},{"date":"2019-03-19","close":1.9699},{"date":"2019-03-20","close":1.98},{"date":"2019-03-21","close":2.0},{"date":"2019-03-22","close":1.95},{"date":"2019-03-25","close":1.8},{"date":"2019-03-26","close":1.736},{"date":"2019-03-27","close":1.755},{"date":"2019-03-28","close":1.842},{"date":"2019-03-29","close":1.96},{"date":"2019-04-01","close":1.83},{"date":"2019-04-02","close":1.902},{"date":"2019-04-03","close":1.9},{"date":"2019-04-04","close":1.93},{"date":"2019-04-05","close":1.98},{"date":"2019-04-08","close":2.08},{"date":"2019-04-09","close":2.18},{"date":"2019-04-10","close":2.15},{"date":"2019-04-11","close":2.15},{"date":"2019-04-12","close":2.054},{"date":"2019-04-15","close":1.999},{"date":"2019-04-16","close":1.7862},{"date":"2019-04-17","close":1.81},{"date":"2019-04-18","close":1.75},{"date":"2019-04-22","close":1.74},{"date":"2019-04-23","close":1.75},{"date":"2019-04-24","close":1.85},{"date":"2019-04-25","close":1.729},{"date":"2019-04-26","close":1.9205},{"date":"2019-04-29","close":1.881},{"date":"2019-04-30","close":2.0},{"date":"2019-05-01","close":1.9},{"date":"2019-05-02","close":1.932},{"date":"2019-05-03","close":1.91},{"date":"2019-05-06","close":1.931},{"date":"2019-05-07","close":1.942},{"date":"2019-05-08","close":1.94},{"date":"2019-05-09","close":1.9},{"date":"2019-05-10","close":1.86},{"date":"2019-05-13","close":1.963},{"date":"2019-05-14","close":1.914},{"date":"2019-05-15","close":1.97},{"date":"2019-05-16","close":1.97},{"date":"2019-05-17","close":1.85},{"date":"2019-05-20","close":1.72},{"date":"2019-05-21","close":1.84},{"date":"2019-05-22","close":1.72},{"date":"2019-05-23","close":1.72},{"date":"2019-05-24","close":1.69},{"date":"2019-05-28","close":1.69},{"date":"2019-05-29","close":1.79},{"date":"2019-05-30","close":1.6},{"date":"2019-05-31","close":1.6},{"date":"2019-06-03","close":1.6},{"date":"2019-06-04","close":1.6759},{"date":"2019-06-05","close":1.58},{"date":"2019-06-06","close":1.04},{"date":"2019-06-07","close":0.98},{"date":"2019-06-10","close":0.9998},{"date":"2019-06-11","close":0.9},{"date":"2019-06-12","close":0.9},{"date":"2019-06-13","close":0.846},{"date":"2019-06-14","close":0.846},{"date":"2019-06-17","close":0.807},{"date":"2019-06-18","close":0.87},{"date":"2019-06-19","close":0.8},{"date":"2019-06-20","close":0.8599},{"date":"2019-06-21","close":0.8},{"date":"2019-06-24","close":0.763},{"date":"2019-06-25","close":0.7},{"date":"2019-06-26","close":0.75},{"date":"2019-06-27","close":0.732},{"date":"2019-06-28","close":0.749},{"date":"2019-07-01","close":0.7489},{"date":"2019-07-02","close":0.719},{"date":"2019-07-03","close":0.719},{"date":"2019-07-05","close":0.77},{"date":"2019-07-08","close":0.737},{"date":"2019-07-09","close":0.737},{"date":"2019-07-10","close":0.74},{"date":"2019-07-11","close":0.76},{"date":"2019-07-12","close":0.76},{"date":"2019-07-15","close":0.716},{"date":"2019-07-16","close":0.695},{"date":"2019-07-17","close":0.695},{"date":"2019-07-18","close":0.695},{"date":"2019-07-19","close":0.695},{"date":"2019-07-22","close":0.678},{"date":"2019-07-23","close":0.679},{"date":"2019-07-24","close":0.67},{"date":"2019-07-25","close":0.5975},{"date":"2019-07-26","close":0.533},{"date":"2019-07-29","close":0.64},{"date":"2019-07-30","close":0.66},{"date":"2019-07-31","close":0.85},{"date":"2019-08-01","close":0.82},{"date":"2019-08-02","close":0.794},{"date":"2019-08-05","close":0.798},{"date":"2019-08-06","close":0.781},{"date":"2019-08-07","close":0.76},{"date":"2019-08-08","close":0.78},{"date":"2019-08-09","close":0.776},{"date":"2019-08-12","close":0.78},{"date":"2019-08-13","close":0.73},{"date":"2019-08-14","close":0.68},{"date":"2019-08-15","close":0.75},{"date":"2019-08-16","close":0.7499},{"date":"2019-08-19","close":0.775},{"date":"2019-08-20","close":0.69},{"date":"2019-08-21","close":0.691},{"date":"2019-08-22","close":0.691},{"date":"2019-08-23","close":0.707},{"date":"2019-08-26","close":0.74},{"date":"2019-08-27","close":0.735},{"date":"2019-08-28","close":0.68},{"date":"2019-08-29","close":0.68},{"date":"2019-08-30","close":0.72},{"date":"2019-09-03","close":0.7},{"date":"2019-09-04","close":0.67},{"date":"2019-09-05","close":0.667},{"date":"2019-09-06","close":0.648},{"date":"2019-09-09","close":0.611},{"date":"2019-09-10","close":0.625},{"date":"2019-09-11","close":0.591},{"date":"2019-09-12","close":0.605},{"date":"2019-09-13","close":0.6},{"date":"2019-09-16","close":0.61},{"date":"2019-09-17","close":0.92},{"date":"2019-09-18","close":0.82},{"date":"2019-09-19","close":0.69},{"date":"2019-09-20","close":0.82},{"date":"2019-09-23","close":0.775},{"date":"2019-09-24","close":0.8},{"date":"2019-09-25","close":0.752},{"date":"2019-09-26","close":0.8},{"date":"2019-09-27","close":0.839},{"date":"2019-09-30","close":0.711},{"date":"2019-10-01","close":0.69},{"date":"2019-10-02","close":0.7},{"date":"2019-10-03","close":0.675},{"date":"2019-10-04","close":0.65},{"date":"2019-10-07","close":0.68},{"date":"2019-10-08","close":0.68},{"date":"2019-10-09","close":0.68},{"date":"2019-10-10","close":0.65},{"date":"2019-10-11","close":0.643},{"date":"2019-10-14","close":0.641},{"date":"2019-10-15","close":0.641},{"date":"2019-10-16","close":0.656},{"date":"2019-10-17","close":0.662},{"date":"2019-10-18","close":0.662},{"date":"2019-10-21","close":0.634},{"date":"2019-10-22","close":0.65},{"date":"2019-10-23","close":0.65},{"date":"2019-10-24","close":0.637},{"date":"2019-10-25","close":0.63},{"date":"2019-10-28","close":0.635},{"date":"2019-10-29","close":0.64},{"date":"2019-10-30","close":0.64},{"date":"2019-10-31","close":0.662},{"date":"2019-11-01","close":0.66},{"date":"2019-11-04","close":0.65},{"date":"2019-11-05","close":0.66},{"date":"2019-11-06","close":0.652},{"date":"2019-11-07","close":0.65},{"date":"2019-11-08","close":0.62},{"date":"2019-11-11","close":0.622},{"date":"2019-11-12","close":0.645},{"date":"2019-11-13","close":0.65},{"date":"2019-11-14","close":0.64},{"date":"2019-11-15","close":0.63},{"date":"2019-11-18","close":6.0},{"date":"2019-11-19","close":6.0},{"date":"2019-11-20","close":6.223},{"date":"2019-11-21","close":5.92},{"date":"2019-11-22","close":6.01},{"date":"2019-11-25","close":6.22},{"date":"2019-11-26","close":6.0},{"date":"2019-11-27","close":5.39},{"date":"2019-11-29","close":5.39},{"date":"2019-12-02","close":5.513},{"date":"2019-12-03","close":5.625},{"date":"2019-12-04","close":5.49},{"date":"2019-12-05","close":5.45},{"date":"2019-12-06","close":5.17},{"date":"2019-12-09","close":5.01},{"date":"2019-12-10","close":4.81},{"date":"2019-12-11","close":4.76},{"date":"2019-12-12","close":5.342},{"date":"2019-12-13","close":4.876},{"date":"2019-12-16","close":4.85},{"date":"2019-12-17","close":4.86},{"date":"2019-12-18","close":4.859},{"date":"2019-12-19","close":4.65},{"date":"2019-12-20","close":4.47},{"date":"2019-12-23","close":4.415},{"date":"2019-12-24","close":4.23},{"date":"2019-12-26","close":4.41},{"date":"2019-12-27","close":4.57},{"date":"2019-12-30","close":4.67},{"date":"2019-12-31","close":5.1},{"date":"2020-01-02","close":4.65},{"date":"2020-01-03","close":4.83},{"date":"2020-01-06","close":4.61},{"date":"2020-01-07","close":4.52},{"date":"2020-01-08","close":5.08},{"date":"2020-01-09","close":4.83},{"date":"2020-01-10","close":4.96},{"date":"2020-01-13","close":5.17},{"date":"2020-01-14","close":5.12},{"date":"2020-01-15","close":4.934},{"date":"2020-01-16","close":5.12},{"date":"2020-01-17","close":5.05},{"date":"2020-01-21","close":5.094},{"date":"2020-01-22","close":4.84},{"date":"2020-01-23","close":4.65},{"date":"2020-01-24","close":4.649},{"date":"2020-01-27","close":4.824},{"date":"2020-01-28","close":4.95},{"date":"2020-01-29","close":4.75},{"date":"2020-01-30","close":4.9},{"date":"2020-01-31","close":4.57},{"date":"2020-02-03","close":4.63},{"date":"2020-02-04","close":4.636},{"date":"2020-02-05","close":5.1296},{"date":"2020-02-06","close":5.345},{"date":"2020-02-07","close":7.44},{"date":"2020-02-10","close":5.56},{"date":"2020-02-11","close":5.25},{"date":"2020-02-12","close":4.97},{"date":"2020-02-13","close":4.9},{"date":"2020-02-14","close":4.76},{"date":"2020-02-18","close":4.85},{"date":"2020-02-19","close":5.28},{"date":"2020-02-20","close":5.24},{"date":"2020-02-21","close":5.22},{"date":"2020-02-24","close":5.07},{"date":"2020-02-25","close":4.73},{"date":"2020-02-26","close":4.489},{"date":"2020-02-27","close":4.5},{"date":"2020-02-28","close":5.18},{"date":"2020-03-02","close":4.8},{"date":"2020-03-03","close":4.91},{"date":"2020-03-04","close":5.1},{"date":"2020-03-05","close":4.83},{"date":"2020-03-06","close":5.0},{"date":"2020-03-09","close":4.02},{"date":"2020-03-10","close":4.16},{"date":"2020-03-11","close":3.83},{"date":"2020-03-12","close":3.48},{"date":"2020-03-13","close":3.41},{"date":"2020-03-16","close":3.03},{"date":"2020-03-17","close":3.01},{"date":"2020-03-18","close":3.01},{"date":"2020-03-19","close":3.39},{"date":"2020-03-20","close":3.0},{"date":"2020-03-23","close":3.17},{"date":"2020-03-24","close":3.205},{"date":"2020-03-25","close":3.485},{"date":"2020-03-26","close":3.75},{"date":"2020-03-27","close":3.871},{"date":"2020-03-30","close":3.871},{"date":"2020-03-31","close":3.93},{"date":"2020-04-01","close":3.47},{"date":"2020-04-02","close":3.7},{"date":"2020-04-03","close":3.423},{"date":"2020-04-06","close":3.491},{"date":"2020-04-07","close":3.92},{"date":"2020-04-08","close":4.18},{"date":"2020-04-09","close":4.4},{"date":"2020-04-13","close":4.51},{"date":"2020-04-14","close":4.045},{"date":"2020-04-15","close":5.415},{"date":"2020-04-16","close":5.45},{"date":"2020-04-17","close":5.81},{"date":"2020-04-20","close":13.06},{"date":"2020-04-21","close":14.17},{"date":"2020-04-22","close":12.28},{"date":"2020-04-23","close":10.75},{"date":"2020-04-24","close":10.93},{"date":"2020-04-27","close":10.75},{"date":"2020-04-28","close":9.81},{"date":"2020-04-29","close":9.7},{"date":"2020-04-30","close":9.1},{"date":"2020-05-01","close":8.44},{"date":"2020-05-04","close":7.85},{"date":"2020-05-05","close":8.5},{"date":"2020-05-06","close":8.77},{"date":"2020-05-07","close":8.23},{"date":"2020-05-08","close":8.35},{"date":"2020-05-11","close":8.185},{"date":"2020-05-12","close":8.171},{"date":"2020-05-13","close":8.55},{"date":"2020-05-14","close":8.36},{"date":"2020-05-15","close":8.317},{"date":"2020-05-18","close":7.8},{"date":"2020-05-19","close":8.2},{"date":"2020-05-20","close":7.87},{"date":"2020-05-21","close":7.89},{"date":"2020-05-22","close":7.29},{"date":"2020-05-26","close":7.0},{"date":"2020-05-27","close":6.97},{"date":"2020-05-28","close":7.07},{"date":"2020-05-29","close":7.3},{"date":"2020-06-01","close":7.5},{"date":"2020-06-02","close":7.455},{"date":"2020-06-03","close":7.16},{"date":"2020-06-04","close":6.655},{"date":"2020-06-05","close":7.01},{"date":"2020-06-08","close":7.26},{"date":"2020-06-09","close":7.13},{"date":"2020-06-10","close":7.13},{"date":"2020-06-11","close":6.82},{"date":"2020-06-12","close":7.72},{"date":"2020-06-15","close":8.08},{"date":"2020-06-16","close":7.969},{"date":"2020-06-17","close":7.805},{"date":"2020-06-18","close":7.85},{"date":"2020-06-19","close":8.3},{"date":"2020-06-22","close":9.17},{"date":"2020-06-23","close":8.81},{"date":"2020-06-24","close":8.93},{"date":"2020-06-25","close":8.62},{"date":"2020-06-26","close":8.14},{"date":"2020-06-29","close":7.985},{"date":"2020-06-30","close":7.91},{"date":"2020-07-01","close":7.8},{"date":"2020-07-02","close":7.72},{"date":"2020-07-06","close":7.02},{"date":"2020-07-07","close":6.98},{"date":"2020-07-08","close":7.32},{"date":"2020-07-09","close":7.1},{"date":"2020-07-10","close":7.095},{"date":"2020-07-13","close":6.9},{"date":"2020-07-14","close":6.97},{"date":"2020-07-15","close":7.305},{"date":"2020-07-16","close":7.38},{"date":"2020-07-17","close":7.8},{"date":"2020-07-20","close":7.589},{"date":"2020-07-21","close":7.81},{"date":"2020-07-22","close":8.015},{"date":"2020-07-23","close":7.95},{"date":"2020-07-24","close":7.6501},{"date":"2020-07-27","close":7.7},{"date":"2020-07-28","close":7.12},{"date":"2020-07-29","close":7.6844},{"date":"2020-07-30","close":7.5},{"date":"2020-07-31","close":7.14},{"date":"2020-08-03","close":7.73},{"date":"2020-08-04","close":7.286},{"date":"2020-08-05","close":7.64},{"date":"2020-08-06","close":7.91},{"date":"2020-08-07","close":7.85},{"date":"2020-08-10","close":8.7},{"date":"2020-08-11","close":8.64},{"date":"2020-08-12","close":8.375},{"date":"2020-08-13","close":8.31},{"date":"2020-08-14","close":8.19},{"date":"2020-08-17","close":7.4},{"date":"2020-08-18","close":7.89},{"date":"2020-08-19","close":7.39},{"date":"2020-08-20","close":7.36},{"date":"2020-08-21","close":7.39},{"date":"2020-08-24","close":7.32},{"date":"2020-08-25","close":7.17},{"date":"2020-08-26","close":7.0},{"date":"2020-08-27","close":7.12},{"date":"2020-08-28","close":7.0},{"date":"2020-08-31","close":6.9606},{"date":"2020-09-01","close":6.8},{"date":"2020-09-02","close":6.68},{"date":"2020-09-03","close":6.67},{"date":"2020-09-04","close":6.5799},{"date":"2020-09-08","close":5.99},{"date":"2020-09-09","close":5.66},{"date":"2020-09-10","close":5.7344},{"date":"2020-09-11","close":5.745},{"date":"2020-09-14","close":5.72},{"date":"2020-09-15","close":5.9722},{"date":"2020-09-16","close":6.24},{"date":"2020-09-17","close":7.05},{"date":"2020-09-18","close":6.77},{"date":"2020-09-21","close":6.0001},{"date":"2020-09-22","close":6.0518},{"date":"2020-09-23","close":6.15},{"date":"2020-09-24","close":6.23},{"date":"2020-09-25","close":5.89},{"date":"2020-09-28","close":5.69},{"date":"2020-09-29","close":6.0},{"date":"2020-09-30","close":6.28},{"date":"2020-10-01","close":4.7899},{"date":"2020-10-02","close":3.03},{"date":"2020-10-05","close":3.2},{"date":"2020-10-06","close":3.07},{"date":"2020-10-07","close":3.11},{"date":"2020-10-08","close":3.05},{"date":"2020-10-09","close":3.1},{"date":"2020-10-12","close":3.03},{"date":"2020-10-13","close":2.93},{"date":"2020-10-14","close":2.9},{"date":"2020-10-15","close":2.98},{"date":"2020-10-16","close":2.93},{"date":"2020-10-19","close":2.91},{"date":"2020-10-20","close":2.99},{"date":"2020-10-21","close":2.95},{"date":"2020-10-22","close":2.93},{"date":"2020-10-23","close":2.9},{"date":"2020-10-26","close":2.9},{"date":"2020-10-27","close":2.76},{"date":"2020-10-28","close":2.675},{"date":"2020-10-29","close":2.75},{"date":"2020-10-30","close":2.69},{"date":"2020-11-02","close":2.61},{"date":"2020-11-03","close":2.71},{"date":"2020-11-04","close":2.86},{"date":"2020-11-05","close":2.8},{"date":"2020-11-06","close":2.69},{"date":"2020-11-09","close":2.87},{"date":"2020-11-10","close":3.1},{"date":"2020-11-11","close":3.01},{"date":"2020-11-12","close":2.96},{"date":"2020-11-13","close":2.8754},{"date":"2020-11-16","close":2.78},{"date":"2020-11-17","close":2.75},{"date":"2020-11-18","close":2.68},{"date":"2020-11-19","close":2.85},{"date":"2020-11-20","close":2.88},{"date":"2020-11-23","close":2.79},{"date":"2020-11-24","close":2.69},{"date":"2020-11-25","close":2.83},{"date":"2020-11-27","close":2.94},{"date":"2020-11-30","close":2.96},{"date":"2020-12-01","close":2.86},{"date":"2020-12-02","close":2.82},{"date":"2020-12-03","close":2.8},{"date":"2020-12-04","close":2.76},{"date":"2020-12-07","close":2.74},{"date":"2020-12-08","close":2.76},{"date":"2020-12-09","close":2.98},{"date":"2020-12-10","close":2.76},{"date":"2020-12-11","close":2.71},{"date":"2020-12-14","close":2.72},{"date":"2020-12-15","close":2.7692},{"date":"2020-12-16","close":2.78},{"date":"2020-12-17","close":2.88},{"date":"2020-12-18","close":2.83},{"date":"2020-12-21","close":3.1},{"date":"2020-12-22","close":3.16},{"date":"2020-12-23","close":3.13},{"date":"2020-12-24","close":3.09},{"date":"2020-12-28","close":3.13},{"date":"2020-12-29","close":2.95},{"date":"2020-12-30","close":3.18},{"date":"2020-12-31","close":3.0},{"date":"2021-01-04","close":3.34},{"date":"2021-01-05","close":3.41},{"date":"2021-01-06","close":3.25},{"date":"2021-01-07","close":3.56},{"date":"2021-01-08","close":3.44},{"date":"2021-01-11","close":3.43},{"date":"2021-01-12","close":3.65},{"date":"2021-01-13","close":3.65},{"date":"2021-01-14","close":3.65},{"date":"2021-01-15","close":3.55},{"date":"2021-01-19","close":3.63},{"date":"2021-01-20","close":3.88},{"date":"2021-01-21","close":3.98},{"date":"2021-01-22","close":4.28},{"date":"2021-01-25","close":4.13},{"date":"2021-01-26","close":4.67},{"date":"2021-01-27","close":4.04},{"date":"2021-01-28","close":4.05},{"date":"2021-01-29","close":4.01},{"date":"2021-02-01","close":4.14},{"date":"2021-02-02","close":4.16},{"date":"2021-02-03","close":4.43},{"date":"2021-02-04","close":4.2},{"date":"2021-02-05","close":4.35},{"date":"2021-02-08","close":4.59},{"date":"2021-02-09","close":4.71},{"date":"2021-02-10","close":5.24},{"date":"2021-02-11","close":4.96},{"date":"2021-02-12","close":4.95},{"date":"2021-02-16","close":5.31},{"date":"2021-02-17","close":5.17},{"date":"2021-02-18","close":4.85},{"date":"2021-02-19","close":4.34},{"date":"2021-02-22","close":4.27},{"date":"2021-02-23","close":3.75},{"date":"2021-02-24","close":3.96},{"date":"2021-02-25","close":3.505},{"date":"2021-02-26","close":3.15},{"date":"2021-03-01","close":2.92},{"date":"2021-03-02","close":3.1},{"date":"2021-03-03","close":2.91},{"date":"2021-03-04","close":2.59},{"date":"2021-03-05","close":2.75},{"date":"2021-03-08","close":2.79},{"date":"2021-03-09","close":3.05},{"date":"2021-03-10","close":3.2},{"date":"2021-03-11","close":3.33},{"date":"2021-03-12","close":3.29},{"date":"2021-03-15","close":3.26},{"date":"2021-03-16","close":3.07},{"date":"2021-03-17","close":3.28},{"date":"2021-03-18","close":3.15},{"date":"2021-03-19","close":3.29},{"date":"2021-03-22","close":3.19},{"date":"2021-03-23","close":9.26},{"date":"2021-03-24","close":5.42},{"date":"2021-03-25","close":5.57},{"date":"2021-03-26","close":5.12},{"date":"2021-03-29","close":4.29},{"date":"2021-03-30","close":4.3},{"date":"2021-03-31","close":5.17},{"date":"2021-04-01","close":5.81},{"date":"2021-04-05","close":5.28},{"date":"2021-04-06","close":4.92},{"date":"2021-04-07","close":4.56},{"date":"2021-04-08","close":4.92},{"date":"2021-04-09","close":4.97},{"date":"2021-04-12","close":4.85},{"date":"2021-04-13","close":4.9},{"date":"2021-04-14","close":5.21},{"date":"2021-04-15","close":4.74},{"date":"2021-04-16","close":4.64},{"date":"2021-04-19","close":4.67},{"date":"2021-04-20","close":4.44},{"date":"2021-04-21","close":4.74},{"date":"2021-04-22","close":5.05},{"date":"2021-04-23","close":5.75},{"date":"2021-04-26","close":5.59},{"date":"2021-04-27","close":5.48},{"date":"2021-04-28","close":4.35},{"date":"2021-04-29","close":4.25},{"date":"2021-04-30","close":4.27},{"date":"2021-05-03","close":4.07},{"date":"2021-05-04","close":4.13},{"date":"2021-05-05","close":4.26},{"date":"2021-05-06","close":4.17},{"date":"2021-05-07","close":4.22},{"date":"2021-05-10","close":4.49},{"date":"2021-05-11","close":4.35},{"date":"2021-05-12","close":4.35},{"date":"2021-05-13","close":4.69},{"date":"2021-05-14","close":4.5},{"date":"2021-05-17","close":4.25},{"date":"2021-05-18","close":4.41},{"date":"2021-05-19","close":4.44},{"date":"2021-05-20","close":4.39},{"date":"2021-05-21","close":4.65},{"date":"2021-05-24","close":4.48},{"date":"2021-05-25","close":4.38},{"date":"2021-05-26","close":4.46},{"date":"2021-05-27","close":4.52},{"date":"2021-05-28","close":4.71},{"date":"2021-06-01","close":4.7},{"date":"2021-06-02","close":4.78},{"date":"2021-06-03","close":4.7},{"date":"2021-06-04","close":4.61},{"date":"2021-06-07","close":4.86},{"date":"2021-06-08","close":4.94},{"date":"2021-06-09","close":4.86},{"date":"2021-06-10","close":4.83},{"date":"2021-06-11","close":4.71},{"date":"2021-06-14","close":4.7},{"date":"2021-06-15","close":4.4},{"date":"2021-06-16","close":4.37},{"date":"2021-06-17","close":4.23},{"date":"2021-06-18","close":3.94},{"date":"2021-06-21","close":4.28},{"date":"2021-06-22","close":4.22},{"date":"2021-06-23","close":4.28},{"date":"2021-06-24","close":4.13},{"date":"2021-06-25","close":4.12},{"date":"2021-06-28","close":4.325},{"date":"2021-06-29","close":4.39},{"date":"2021-06-30","close":4.25},{"date":"2021-07-01","close":4.23},{"date":"2021-07-02","close":4.05},{"date":"2021-07-06","close":3.8},{"date":"2021-07-07","close":3.84},{"date":"2021-07-08","close":3.89},{"date":"2021-07-09","close":3.93},{"date":"2021-07-12","close":3.99},{"date":"2021-07-13","close":4.18},{"date":"2021-07-14","close":4.0},{"date":"2021-07-15","close":3.8},{"date":"2021-07-16","close":3.72},{"date":"2021-07-19","close":3.57},{"date":"2021-07-20","close":3.62},{"date":"2021-07-21","close":3.85},{"date":"2021-07-22","close":3.88},{"date":"2021-07-23","close":3.77},{"date":"2021-07-26","close":3.78},{"date":"2021-07-27","close":3.72},{"date":"2021-07-28","close":3.67},{"date":"2021-07-29","close":3.66},{"date":"2021-07-30","close":3.5},{"date":"2021-08-02","close":3.49},{"date":"2021-08-03","close":3.55},{"date":"2021-08-04","close":3.55},{"date":"2021-08-05","close":3.62},{"date":"2021-08-06","close":3.86},{"date":"2021-08-09","close":3.87},{"date":"2021-08-10","close":3.9},{"date":"2021-08-11","close":3.93},{"date":"2021-08-12","close":3.96},{"date":"2021-08-13","close":3.97},{"date":"2021-08-16","close":3.9},{"date":"2021-08-17","close":3.93},{"date":"2021-08-18","close":4.11},{"date":"2021-08-19","close":3.98},{"date":"2021-08-20","close":3.92},{"date":"2021-08-23","close":4.18},{"date":"2021-08-24","close":4.15},{"date":"2021-08-25","close":4.13},{"date":"2021-08-26","close":4.14},{"date":"2021-08-27","close":4.01},{"date":"2021-08-30","close":4.26},{"date":"2021-08-31","close":3.96},{"date":"2021-09-01","close":3.98},{"date":"2021-09-02","close":3.95},{"date":"2021-09-03","close":3.93},{"date":"2021-09-07","close":3.91},{"date":"2021-09-08","close":3.78},{"date":"2021-09-09","close":3.75},{"date":"2021-09-10","close":3.95},{"date":"2021-09-13","close":3.9},{"date":"2021-09-14","close":3.88},{"date":"2021-09-15","close":3.88},{"date":"2021-09-16","close":3.79},{"date":"2021-09-17","close":4.07},{"date":"2021-09-20","close":3.75},{"date":"2021-09-21","close":3.74},{"date":"2021-09-22","close":4.07},{"date":"2021-09-23","close":3.87},{"date":"2021-09-24","close":3.87},{"date":"2021-09-27","close":3.69},{"date":"2021-09-28","close":3.6},{"date":"2021-09-29","close":3.5},{"date":"2021-09-30","close":3.57},{"date":"2021-10-01","close":3.54},{"date":"2021-10-04","close":3.43},{"date":"2021-10-05","close":3.49},{"date":"2021-10-06","close":3.44},{"date":"2021-10-07","close":3.54},{"date":"2021-10-08","close":3.64},{"date":"2021-10-11","close":3.53},{"date":"2021-10-12","close":3.57},{"date":"2021-10-13","close":3.68},{"date":"2021-10-14","close":3.58},{"date":"2021-10-15","close":3.59},{"date":"2021-10-18","close":3.6},{"date":"2021-10-19","close":3.68},{"date":"2021-10-20","close":3.57},{"date":"2021-10-21","close":3.72},{"date":"2021-10-22","close":3.54},{"date":"2021-10-25","close":3.62},{"date":"2021-10-26","close":3.62},{"date":"2021-10-27","close":3.69},{"date":"2021-10-28","close":3.73},{"date":"2021-10-29","close":3.66},{"date":"2021-11-01","close":3.77},{"date":"2021-11-02","close":3.76},{"date":"2021-11-03","close":3.56},{"date":"2021-11-04","close":3.69},{"date":"2021-11-05","close":3.61},{"date":"2021-11-08","close":3.59},{"date":"2021-11-09","close":3.53},{"date":"2021-11-10","close":3.41},{"date":"2021-11-11","close":3.45},{"date":"2021-11-12","close":3.46},{"date":"2021-11-15","close":3.44},{"date":"2021-11-16","close":3.43},{"date":"2021-11-17","close":3.41},{"date":"2021-11-18","close":3.16},{"date":"2021-11-19","close":3.2},{"date":"2021-11-22","close":3.17},{"date":"2021-11-23","close":3.0},{"date":"2021-11-24","close":3.25},{"date":"2021-11-26","close":3.25},{"date":"2021-11-29","close":3.18},{"date":"2021-11-30","close":3.06},{"date":"2021-12-01","close":3.09},{"date":"2021-12-02","close":2.98},{"date":"2021-12-03","close":2.95},{"date":"2021-12-06","close":2.82},{"date":"2021-12-07","close":2.98},{"date":"2021-12-08","close":2.99},{"date":"2021-12-09","close":3.04},{"date":"2021-12-10","close":3.23},{"date":"2021-12-13","close":3.11},{"date":"2021-12-14","close":2.97},{"date":"2021-12-15","close":2.89},{"date":"2021-12-16","close":2.82},{"date":"2021-12-17","close":2.76},{"date":"2021-12-20","close":2.83},{"date":"2021-12-21","close":2.71},{"date":"2021-12-22","close":2.71},{"date":"2021-12-23","close":2.98},{"date":"2021-12-27","close":2.77},{"date":"2021-12-28","close":2.75},{"date":"2021-12-29","close":2.66},{"date":"2021-12-30","close":2.7},{"date":"2021-12-31","close":2.62},{"date":"2022-01-03","close":2.74},{"date":"2022-01-04","close":2.7},{"date":"2022-01-05","close":2.45},{"date":"2022-01-06","close":2.49},{"date":"2022-01-07","close":2.46},{"date":"2022-01-10","close":2.51},{"date":"2022-01-11","close":2.65},{"date":"2022-01-12","close":2.72},{"date":"2022-01-13","close":2.6889},{"date":"2022-01-14","close":2.56},{"date":"2022-01-18","close":2.39},{"date":"2022-01-19","close":2.57},{"date":"2022-01-20","close":2.41},{"date":"2022-01-21","close":2.49},{"date":"2022-01-24","close":2.44},{"date":"2022-01-25","close":2.42},{"date":"2022-01-26","close":2.4599},{"date":"2022-01-27","close":2.51},{"date":"2022-01-28","close":2.47},{"date":"2022-01-31","close":2.45},{"date":"2022-02-01","close":2.73},{"date":"2022-02-02","close":2.79},{"date":"2022-02-03","close":2.59},{"date":"2022-02-04","close":2.66},{"date":"2022-02-07","close":2.72},{"date":"2022-02-08","close":2.84},{"date":"2022-02-09","close":2.96},{"date":"2022-02-10","close":2.87},{"date":"2022-02-11","close":2.91},{"date":"2022-02-14","close":2.77},{"date":"2022-02-15","close":2.71},{"date":"2022-02-16","close":2.687},{"date":"2022-02-17","close":2.59},{"date":"2022-02-18","close":2.55},{"date":"2022-02-22","close":2.535},{"date":"2022-02-23","close":2.45},{"date":"2022-02-24","close":2.37},{"date":"2022-02-25","close":2.35},{"date":"2022-02-28","close":2.32},{"date":"2022-03-01","close":2.38},{"date":"2022-03-02","close":2.45},{"date":"2022-03-03","close":2.37},{"date":"2022-03-04","close":2.21},{"date":"2022-03-07","close":1.96},{"date":"2022-03-08","close":2.085},{"date":"2022-03-09","close":2.22},{"date":"2022-03-10","close":2.3156},{"date":"2022-03-11","close":2.35},{"date":"2022-03-14","close":2.0},{"date":"2022-03-15","close":2.07},{"date":"2022-03-16","close":2.12},{"date":"2022-03-17","close":2.04},{"date":"2022-03-18","close":2.12},{"date":"2022-03-21","close":2.13},{"date":"2022-03-22","close":2.2625},{"date":"2022-03-23","close":2.09},{"date":"2022-03-24","close":2.16},{"date":"2022-03-25","close":2.08},{"date":"2022-03-28","close":2.11},{"date":"2022-03-29","close":2.15},{"date":"2022-03-30","close":2.18},{"date":"2022-03-31","close":2.335},{"date":"2022-04-01","close":2.28},{"date":"2022-04-04","close":2.285},{"date":"2022-04-05","close":2.17},{"date":"2022-04-06","close":2.1},{"date":"2022-04-07","close":2.05},{"date":"2022-04-08","close":2.11},{"date":"2022-04-11","close":2.0},{"date":"2022-04-12","close":2.01},{"date":"2022-04-13","close":2.0},{"date":"2022-04-14","close":1.9985},{"date":"2022-04-18","close":2.03},{"date":"2022-04-19","close":2.01},{"date":"2022-04-20","close":1.98},{"date":"2022-04-21","close":1.965},{"date":"2022-04-22","close":1.96},{"date":"2022-04-25","close":1.95},{"date":"2022-04-26","close":1.89},{"date":"2022-04-27","close":1.7863},{"date":"2022-04-28","close":1.6098},{"date":"2022-04-29","close":1.5},{"date":"2022-05-02","close":1.49},{"date":"2022-05-03","close":1.4},{"date":"2022-05-04","close":1.42},{"date":"2022-05-05","close":1.2918},{"date":"2022-05-06","close":1.3559},{"date":"2022-05-09","close":1.2138},{"date":"2022-05-10","close":1.25},{"date":"2022-05-11","close":1.12},{"date":"2022-05-12","close":1.1},{"date":"2022-05-13","close":1.1841},{"date":"2022-05-16","close":1.08},{"date":"2022-05-17","close":1.05},{"date":"2022-05-18","close":1.02},{"date":"2022-05-19","close":1.08},{"date":"2022-05-20","close":1.11},{"date":"2022-05-23","close":1.0001},{"date":"2022-05-24","close":0.91},{"date":"2022-05-25","close":0.9081},{"date":"2022-05-26","close":1.0022},{"date":"2022-05-27","close":1.0101},{"date":"2022-05-31","close":1.05},{"date":"2022-06-01","close":0.9902},{"date":"2022-06-02","close":0.92},{"date":"2022-06-03","close":0.8964},{"date":"2022-06-06","close":0.93},{"date":"2022-06-07","close":0.9752},{"date":"2022-06-08","close":0.9902},{"date":"2022-06-09","close":0.9603},{"date":"2022-06-10","close":0.9009},{"date":"2022-06-13","close":0.87},{"date":"2022-06-14","close":0.85},{"date":"2022-06-15","close":0.8701},{"date":"2022-06-16","close":0.8726},{"date":"2022-06-17","close":0.9},{"date":"2022-06-21","close":0.8403},{"date":"2022-06-22","close":0.7798},{"date":"2022-06-23","close":0.74},{"date":"2022-06-24","close":1.22},{"date":"2022-06-27","close":1.54},{"date":"2022-06-28","close":1.5},{"date":"2022-06-29","close":1.35},{"date":"2022-06-30","close":1.16},{"date":"2022-07-01","close":0.925},{"date":"2022-07-05","close":0.858},{"date":"2022-07-06","close":0.9599},{"date":"2022-07-07","close":1.12},{"date":"2022-07-08","close":1.18},{"date":"2022-07-11","close":1.15},{"date":"2022-07-12","close":1.13},{"date":"2022-07-13","close":1.11},{"date":"2022-07-14","close":1.0},{"date":"2022-07-15","close":1.07},{"date":"2022-07-18","close":1.06},{"date":"2022-07-19","close":1.03},{"date":"2022-07-20","close":1.03},{"date":"2022-07-21","close":1.03},{"date":"2022-07-22","close":1.03},{"date":"2022-07-25","close":0.91},{"date":"2022-07-26","close":0.8625},{"date":"2022-07-27","close":0.8843},{"date":"2022-07-28","close":0.8863},{"date":"2022-07-29","close":0.8989},{"date":"2022-08-01","close":0.8199},{"date":"2022-08-02","close":0.804},{"date":"2022-08-03","close":0.7911},{"date":"2022-08-04","close":0.8544},{"date":"2022-08-05","close":0.7905},{"date":"2022-08-08","close":0.7802},{"date":"2022-08-09","close":0.835},{"date":"2022-08-10","close":0.78},{"date":"2022-08-11","close":0.8658},{"date":"2022-08-12","close":0.8525},{"date":"2022-08-15","close":0.845},{"date":"2022-08-16","close":0.853},{"date":"2022-08-17","close":0.79},{"date":"2022-08-18","close":0.7701},{"date":"2022-08-19","close":0.7355},{"date":"2022-08-22","close":0.71},{"date":"2022-08-23","close":0.74},{"date":"2022-08-24","close":0.7585},{"date":"2022-08-25","close":0.7172},{"date":"2022-08-26","close":0.7},{"date":"2022-08-29","close":0.7152},{"date":"2022-08-30","close":0.7325},{"date":"2022-08-31","close":0.7397},{"date":"2022-09-01","close":0.71},{"date":"2022-09-02","close":0.6848},{"date":"2022-09-06","close":0.6205},{"date":"2022-09-07","close":0.58},{"date":"2022-09-08","close":0.788},{"date":"2022-09-09","close":0.68},{"date":"2022-09-12","close":0.6349},{"date":"2022-09-13","close":0.455},{"date":"2022-09-14","close":0.44},{"date":"2022-09-15","close":0.429},{"date":"2022-09-16","close":0.3628},{"date":"2022-09-19","close":0.35},{"date":"2022-09-20","close":0.333},{"date":"2022-09-21","close":0.311},{"date":"2022-09-22","close":0.3251},{"date":"2022-09-23","close":0.3205},{"date":"2022-09-26","close":0.3121},{"date":"2022-09-27","close":0.3187},{"date":"2022-09-28","close":0.3434},{"date":"2022-09-29","close":0.355},{"date":"2022-09-30","close":0.3717},{"date":"2022-10-03","close":0.3151},{"date":"2022-10-04","close":0.3358},{"date":"2022-10-05","close":0.3501},{"date":"2022-10-06","close":0.3418},{"date":"2022-10-07","close":0.3154},{"date":"2022-10-10","close":0.3204},{"date":"2022-10-11","close":0.32},{"date":"2022-10-12","close":0.2924},{"date":"2022-10-13","close":0.2703},{"date":"2022-10-14","close":0.2391},{"date":"2022-10-17","close":0.2361},{"date":"2022-10-18","close":0.2301},{"date":"2022-10-19","close":0.2071},{"date":"2022-10-20","close":0.2},{"date":"2022-10-21","close":0.202},{"date":"2022-10-24","close":0.1889},{"date":"2022-10-25","close":0.1709},{"date":"2022-10-26","close":0.1729},{"date":"2022-10-27","close":0.1957},{"date":"2022-10-28","close":0.1928},{"date":"2022-10-31","close":0.1753},{"date":"2022-11-01","close":0.1814},{"date":"2022-11-02","close":0.1849},{"date":"2022-11-03","close":0.1794},{"date":"2022-11-04","close":0.17},{"date":"2022-11-07","close":0.1601},{"date":"2022-11-08","close":0.1603},{"date":"2022-11-09","close":0.1486},{"date":"2022-11-10","close":0.1572},{"date":"2022-11-11","close":0.1627},{"date":"2022-11-14","close":0.1653},{"date":"2022-11-15","close":0.1731},{"date":"2022-11-16","close":0.169},{"date":"2022-11-17","close":0.1927},{"date":"2022-11-18","close":0.1899},{"date":"2022-11-21","close":0.1936},{"date":"2022-11-22","close":0.18},{"date":"2022-11-23","close":0.19},{"date":"2022-11-25","close":0.21},{"date":"2022-11-28","close":0.1989},{"date":"2022-11-29","close":0.1999},{"date":"2022-11-30","close":0.205},{"date":"2022-12-01","close":0.2014},{"date":"2022-12-02","close":0.19},{"date":"2022-12-05","close":0.1741},{"date":"2022-12-06","close":0.1662},{"date":"2022-12-07","close":0.1682},{"date":"2022-12-08","close":0.1718},{"date":"2022-12-09","close":0.1683},{"date":"2022-12-12","close":0.197},{"date":"2022-12-13","close":0.1639},{"date":"2022-12-14","close":0.1563},{"date":"2022-12-15","close":0.15},{"date":"2022-12-16","close":0.132},{"date":"2022-12-19","close":0.1403},{"date":"2022-12-20","close":0.1551},{"date":"2022-12-21","close":0.1606},{"date":"2022-12-22","close":0.175},{"date":"2022-12-23","close":0.1729},{"date":"2022-12-27","close":0.1605},{"date":"2022-12-28","close":0.17},{"date":"2022-12-29","close":0.1655},{"date":"2022-12-30","close":0.17},{"date":"2023-01-03","close":0.175},{"date":"2023-01-04","close":0.1865},{"date":"2023-01-05","close":0.1906},{"date":"2023-01-06","close":0.187},{"date":"2023-01-09","close":0.1898},{"date":"2023-01-10","close":0.197},{"date":"2023-01-11","close":0.206},{"date":"2023-01-12","close":0.2012},{"date":"2023-01-13","close":0.2319},{"date":"2023-01-17","close":0.223},{"date":"2023-01-18","close":0.2246},{"date":"2023-01-19","close":0.215},{"date":"2023-01-20","close":0.2334},{"date":"2023-01-23","close":0.2546},{"date":"2023-01-24","close":0.25},{"date":"2023-01-25","close":0.2321},{"date":"2023-01-26","close":0.23},{"date":"2023-01-27","close":0.2289},{"date":"2023-01-30","close":0.23},{"date":"2023-01-31","close":0.23},{"date":"2023-02-01","close":0.2278},{"date":"2023-02-02","close":0.2384},{"date":"2023-02-03","close":0.221},{"date":"2023-02-06","close":0.258},{"date":"2023-02-07","close":0.2572},{"date":"2023-02-08","close":0.26},{"date":"2023-02-09","close":0.268},{"date":"2023-02-10","close":0.27},{"date":"2023-02-13","close":0.2698},{"date":"2023-02-14","close":0.2396},{"date":"2023-02-15","close":0.2294},{"date":"2023-02-16","close":0.2257},{"date":"2023-02-17","close":0.2115},{"date":"2023-02-21","close":0.256},{"date":"2023-02-22","close":0.2535},{"date":"2023-02-23","close":0.2579},{"date":"2023-02-24","close":0.2799},{"date":"2023-02-27","close":0.3654},{"date":"2023-02-28","close":0.3},{"date":"2023-03-01","close":0.3169},{"date":"2023-03-02","close":0.3139},{"date":"2023-03-03","close":0.32},{"date":"2023-03-06","close":0.3151},{"date":"2023-03-07","close":0.3098},{"date":"2023-03-08","close":0.2698},{"date":"2023-03-09","close":0.25},{"date":"2023-03-10","close":0.246},{"date":"2023-03-13","close":0.24},{"date":"2023-03-14","close":0.2432},{"date":"2023-03-15","close":0.235},{"date":"2023-03-16","close":0.2399},{"date":"2023-03-17","close":0.24},{"date":"2023-03-20","close":0.2216},{"date":"2023-03-21","close":0.2298},{"date":"2023-03-22","close":0.21},{"date":"2023-03-23","close":0.2135},{"date":"2023-03-24","close":0.21},{"date":"2023-03-27","close":0.1995},{"date":"2023-03-28","close":0.1923},{"date":"2023-03-29","close":0.2076},{"date":"2023-03-30","close":0.223},{"date":"2023-03-31","close":0.2099},{"date":"2023-04-03","close":0.2064},{"date":"2023-04-04","close":0.2097},{"date":"2023-04-05","close":0.21},{"date":"2023-04-06","close":0.21},{"date":"2023-04-10","close":0.2195},{"date":"2023-04-11","close":0.2112},{"date":"2023-04-12","close":0.2103},{"date":"2023-04-13","close":0.2225},{"date":"2023-04-14","close":0.2135},{"date":"2023-04-17","close":0.2184},{"date":"2023-04-18","close":0.2441},{"date":"2023-04-19","close":0.23},{"date":"2023-04-20","close":0.244},{"date":"2023-04-21","close":0.229},{"date":"2023-04-24","close":0.2084},{"date":"2023-04-25","close":0.2199},{"date":"2023-04-26","close":0.1995},{"date":"2023-04-27","close":0.2},{"date":"2023-04-28","close":0.2011},{"date":"2023-05-01","close":0.2},{"date":"2023-05-02","close":0.1988},{"date":"2023-05-03","close":0.212},{"date":"2023-05-04","close":0.2249},{"date":"2023-05-05","close":0.229},{"date":"2023-05-08","close":0.22},{"date":"2023-05-09","close":0.2246},{"date":"2023-05-10","close":0.2298},{"date":"2023-05-11","close":0.2269},{"date":"2023-05-12","close":0.2122},{"date":"2023-05-15","close":0.2138},{"date":"2023-05-16","close":0.2181},{"date":"2023-05-17","close":0.19},{"date":"2023-05-18","close":0.197},{"date":"2023-05-19","close":0.2057},{"date":"2023-05-22","close":0.2},{"date":"2023-05-23","close":0.21},{"date":"2023-05-24","close":0.2083},{"date":"2023-05-25","close":0.2362},{"date":"2023-05-26","close":0.2267},{"date":"2023-05-30","close":0.23},{"date":"2023-05-31","close":0.2411},{"date":"2023-06-01","close":0.2499},{"date":"2023-06-02","close":0.2489},{"date":"2023-06-05","close":0.24},{"date":"2023-06-06","close":0.2193},{"date":"2023-06-07","close":0.226},{"date":"2023-06-08","close":0.2286},{"date":"2023-06-09","close":0.2327},{"date":"2023-06-12","close":0.239},{"date":"2023-06-13","close":0.2301},{"date":"2023-06-14","close":0.2335},{"date":"2023-06-15","close":0.2349},{"date":"2023-06-16","close":0.232},{"date":"2023-06-20","close":0.225},{"date":"2023-06-21","close":0.2195},{"date":"2023-06-22","close":0.2173},{"date":"2023-06-23","close":0.199},{"date":"2023-06-26","close":0.36},{"date":"2023-06-27","close":0.2699},{"date":"2023-06-28","close":0.25},{"date":"2023-06-29","close":0.237},{"date":"2023-06-30","close":0.2385},{"date":"2023-07-03","close":0.2399},{"date":"2023-07-05","close":0.242},{"date":"2023-07-06","close":0.2352},{"date":"2023-07-07","close":0.2462},{"date":"2023-07-10","close":0.241},{"date":"2023-07-11","close":0.2382},{"date":"2023-07-12","close":0.2263},{"date":"2023-07-13","close":0.22},{"date":"2023-07-14","close":0.2299},{"date":"2023-07-17","close":0.2245},{"date":"2023-07-18","close":0.2219},{"date":"2023-07-19","close":0.214},{"date":"2023-07-20","close":0.203},{"date":"2023-07-21","close":0.218},{"date":"2023-07-24","close":0.211},{"date":"2023-07-25","close":0.2032},{"date":"2023-07-26","close":3.53},{"date":"2023-07-27","close":3.39},{"date":"2023-07-28","close":3.16},{"date":"2023-07-31","close":3.08},{"date":"2023-08-01","close":2.91},{"date":"2023-08-02","close":2.62},{"date":"2023-08-03","close":2.404},{"date":"2023-08-04","close":2.2},{"date":"2023-08-07","close":1.99},{"date":"2023-08-08","close":1.93},{"date":"2023-08-09","close":3.2},{"date":"2023-08-10","close":2.87},{"date":"2023-08-11","close":2.81},{"date":"2023-08-14","close":2.76},{"date":"2023-08-15","close":2.69},{"date":"2023-08-16","close":2.67},{"date":"2023-08-17","close":2.78},{"date":"2023-08-18","close":2.84},{"date":"2023-08-21","close":2.81},{"date":"2023-08-22","close":2.69},{"date":"2023-08-23","close":2.67},{"date":"2023-08-24","close":2.55},{"date":"2023-08-25","close":2.45},{"date":"2023-08-28","close":2.34},{"date":"2023-08-29","close":2.58},{"date":"2023-08-30","close":2.72},{"date":"2023-08-31","close":2.95},{"date":"2023-09-01","close":2.86},{"date":"2023-09-05","close":2.82},{"date":"2023-09-06","close":3.18},{"date":"2023-09-07","close":3.04},{"date":"2023-09-08","close":3.08},{"date":"2023-09-11","close":3.19},{"date":"2023-09-12","close":3.24},{"date":"2023-09-13","close":3.13},{"date":"2023-09-14","close":2.96},{"date":"2023-09-15","close":3.16},{"date":"2023-09-18","close":2.91},{"date":"2023-09-19","close":2.91},{"date":"2023-09-20","close":2.94},{"date":"2023-09-21","close":2.95},{"date":"2023-09-22","close":3.05},{"date":"2023-09-25","close":3.15},{"date":"2023-09-26","close":3.15},{"date":"2023-09-27","close":2.98},{"date":"2023-09-28","close":3.07},{"date":"2023-09-29","close":3.022},{"date":"2023-10-02","close":3.04},{"date":"2023-10-03","close":3.02},{"date":"2023-10-04","close":2.97},{"date":"2023-10-05","close":3.0},{"date":"2023-10-06","close":3.0},{"date":"2023-10-09","close":3.04},{"date":"2023-10-10","close":3.27},{"date":"2023-10-11","close":3.18},{"date":"2023-10-12","close":3.28},{"date":"2023-10-13","close":3.41},{"date":"2023-10-16","close":3.33},{"date":"2023-10-17","close":3.37},{"date":"2023-10-18","close":3.44},{"date":"2023-10-19","close":3.41},{"date":"2023-10-20","close":3.16},{"date":"2023-10-23","close":3.215},{"date":"2023-10-24","close":3.45},{"date":"2023-10-25","close":3.52},{"date":"2023-10-26","close":3.44},{"date":"2023-10-27","close":3.416},{"date":"2023-10-30","close":3.55},{"date":"2023-10-31","close":3.61},{"date":"2023-11-01","close":3.55},{"date":"2023-11-02","close":3.61},{"date":"2023-11-03","close":3.86},{"date":"2023-11-06","close":3.8},{"date":"2023-11-07","close":3.74},{"date":"2023-11-08","close":3.5},{"date":"2023-11-09","close":3.59},{"date":"2023-11-10","close":3.42},{"date":"2023-11-13","close":3.46},{"date":"2023-11-14","close":3.68},{"date":"2023-11-15","close":3.86},{"date":"2023-11-16","close":3.59},{"date":"2023-11-17","close":3.43},{"date":"2023-11-20","close":3.52},{"date":"2023-11-21","close":3.73},{"date":"2023-11-22","close":3.32},{"date":"2023-11-24","close":3.2},{"date":"2023-11-27","close":3.18},{"date":"2023-11-28","close":3.05},{"date":"2023-11-29","close":3.06},{"date":"2023-11-30","close":3.18},{"date":"2023-12-01","close":3.22},{"date":"2023-12-04","close":3.395},{"date":"2023-12-05","close":2.83},{"date":"2023-12-06","close":3.13},{"date":"2023-12-07","close":3.34},{"date":"2023-12-08","close":3.27},{"date":"2023-12-11","close":3.2},{"date":"2023-12-12","close":3.22},{"date":"2023-12-13","close":3.31},{"date":"2023-12-14","close":3.44},{"date":"2023-12-15","close":3.37},{"date":"2023-12-18","close":3.25},{"date":"2023-12-19","close":3.16},{"date":"2023-12-20","close":3.02},{"date":"2023-12-21","close":3.13},{"date":"2023-12-22","close":3.332},{"date":"2023-12-26","close":3.38},{"date":"2023-12-27","close":3.25},{"date":"2023-12-28","close":3.29},{"date":"2023-12-29","close":3.23},{"date":"2024-01-02","close":3.272},{"date":"2024-01-03","close":3.296},{"date":"2024-01-04","close":3.296},{"date":"2024-01-05","close":3.27},{"date":"2024-01-08","close":3.29},{"date":"2024-01-09","close":3.17},{"date":"2024-01-10","close":3.0},{"date":"2024-01-11","close":3.09},{"date":"2024-01-12","close":2.93},{"date":"2024-01-16","close":2.93},{"date":"2024-01-17","close":3.214},{"date":"2024-01-18","close":2.942},{"date":"2024-01-19","close":2.85},{"date":"2024-01-22","close":2.85},{"date":"2024-01-23","close":2.892},{"date":"2024-01-24","close":2.85},{"date":"2024-01-25","close":2.94},{"date":"2024-01-26","close":3.07},{"date":"2024-01-29","close":3.02},{"date":"2024-01-30","close":2.92},{"date":"2024-01-31","close":2.81},{"date":"2024-02-01","close":2.815},{"date":"2024-02-02","close":2.815},{"date":"2024-02-05","close":3.02},{"date":"2024-02-06","close":2.99},{"date":"2024-02-07","close":2.8},{"date":"2024-02-08","close":2.82},{"date":"2024-02-09","close":2.85},{"date":"2024-02-12","close":2.85},{"date":"2024-02-13","close":2.851},{"date":"2024-02-14","close":2.8},{"date":"2024-02-15","close":2.88},{"date":"2024-02-16","close":2.979},{"date":"2024-02-20","close":2.96},{"date":"2024-02-21","close":3.629},{"date":"2024-02-22","close":3.64},{"date":"2024-02-23","close":3.78},{"date":"2024-02-26","close":4.23},{"date":"2024-02-27","close":4.4},{"date":"2024-02-28","close":4.5},{"date":"2024-02-29","close":4.85},{"date":"2024-03-01","close":5.62},{"date":"2024-03-04","close":4.74},{"date":"2024-03-05","close":5.33},{"date":"2024-03-06","close":5.21},{"date":"2024-03-07","close":4.93},{"date":"2024-03-08","close":4.89},{"date":"2024-03-11","close":4.96},{"date":"2024-03-12","close":4.985},{"date":"2024-03-13","close":5.19},{"date":"2024-03-14","close":5.17},{"date":"2024-03-15","close":5.1},{"date":"2024-03-18","close":5.14},{"date":"2024-03-19","close":5.07},{"date":"2024-03-20","close":5.35},{"date":"2024-03-21","close":5.09},{"date":"2024-03-22","close":4.95},{"date":"2024-03-25","close":4.96},{"date":"2024-03-26","close":4.96},{"date":"2024-03-27","close":5.13},{"date":"2024-03-28","close":5.25},{"date":"2024-04-01","close":5.1},{"date":"2024-04-02","close":5.3},{"date":"2024-04-03","close":5.54},{"date":"2024-04-04","close":5.6},{"date":"2024-04-05","close":5.57},{"date":"2024-04-08","close":5.66},{"date":"2024-04-09","close":5.901},{"date":"2024-04-10","close":5.99},{"date":"2024-04-11","close":6.23},{"date":"2024-04-12","close":5.5},{"date":"2024-04-15","close":4.91},{"date":"2024-04-16","close":4.78},{"date":"2024-04-17","close":4.8},{"date":"2024-04-18","close":6.82},{"date":"2024-04-19","close":6.99},{"date":"2024-04-22","close":6.72},{"date":"2024-04-23","close":6.86},{"date":"2024-04-24","close":6.72},{"date":"2024-04-25","close":6.94},{"date":"2024-04-26","close":6.9},{"date":"2024-04-29","close":7.43},{"date":"2024-04-30","close":8.45},{"date":"2024-05-01","close":7.9},{"date":"2024-05-02","close":8.869},{"date":"2024-05-03","close":8.95},{"date":"2024-05-06","close":8.32},{"date":"2024-05-07","close":8.15},{"date":"2024-05-08","close":8.64},{"date":"2024-05-09","close":9.18},{"date":"2024-05-10","close":9.25},{"date":"2024-05-13","close":8.12},{"date":"2024-05-14","close":8.43},{"date":"2024-05-15","close":8.85},{"date":"2024-05-16","close":9.47},{"date":"2024-05-17","close":9.49},{"date":"2024-05-20","close":10.47},{"date":"2024-05-21","close":9.6},{"date":"2024-05-22","close":9.49},{"date":"2024-05-23","close":9.41},{"date":"2024-05-24","close":9.02},{"date":"2024-05-28","close":8.55},{"date":"2024-05-29","close":7.55},{"date":"2024-05-30","close":7.55},{"date":"2024-05-31","close":7.65},{"date":"2024-06-03","close":7.35},{"date":"2024-06-04","close":7.21},{"date":"2024-06-05","close":7.33},{"date":"2024-06-06","close":7.48},{"date":"2024-06-07","close":7.42},{"date":"2024-06-10","close":7.41},{"date":"2024-06-11","close":7.5},{"date":"2024-06-12","close":7.47},{"date":"2024-06-13","close":7.48},{"date":"2024-06-14","close":7.31},{"date":"2024-06-17","close":7.49},{"date":"2024-06-18","close":7.25},{"date":"2024-06-20","close":6.3},{"date":"2024-06-21","close":6.88},{"date":"2024-06-24","close":7.21},{"date":"2024-06-25","close":7.18},{"date":"2024-06-26","close":6.71},{"date":"2024-06-27","close":7.05},{"date":"2024-06-28","close":6.99},{"date":"2024-07-01","close":7.264},{"date":"2024-07-02","close":8.7},{"date":"2024-07-03","close":8.84},{"date":"2024-07-05","close":9.29},{"date":"2024-07-08","close":9.67},{"date":"2024-07-09","close":9.22},{"date":"2024-07-10","close":9.55},{"date":"2024-07-11","close":9.49},{"date":"2024-07-12","close":9.47},{"date":"2024-07-15","close":10.2},{"date":"2024-07-16","close":10.41},{"date":"2024-07-17","close":9.7},{"date":"2024-07-18","close":9.65},{"date":"2024-07-19","close":9.22},{"date":"2024-07-22","close":8.96},{"date":"2024-07-23","close":8.99},{"date":"2024-07-24","close":9.27},{"date":"2024-07-25","close":9.13},{"date":"2024-07-26","close":9.4},{"date":"2024-07-29","close":9.1},{"date":"2024-07-30","close":8.895},{"date":"2024-07-31","close":8.62},{"date":"2024-08-01","close":8.43},{"date":"2024-08-02","close":8.01},{"date":"2024-08-05","close":7.98},{"date":"2024-08-06","close":9.0},{"date":"2024-08-07","close":8.8},{"date":"2024-08-08","close":8.66},{"date":"2024-08-09","close":8.93},{"date":"2024-08-12","close":9.24},{"date":"2024-08-13","close":9.22},{"date":"2024-08-14","close":8.69},{"date":"2024-08-15","close":8.6},{"date":"2024-08-16","close":8.81},{"date":"2024-08-19","close":8.75},{"date":"2024-08-20","close":8.68},{"date":"2024-08-21","close":8.96},{"date":"2024-08-22","close":9.0},{"date":"2024-08-23","close":9.05},{"date":"2024-08-26","close":9.25},{"date":"2024-08-27","close":9.36},{"date":"2024-08-28","close":9.01},{"date":"2024-08-29","close":9.05},{"date":"2024-08-30","close":9.245},{"date":"2024-09-03","close":8.98},{"date":"2024-09-04","close":8.651},{"date":"2024-09-05","close":8.875},{"date":"2024-09-06","close":9.02},{"date":"2024-09-09","close":8.87},{"date":"2024-09-10","close":8.75},{"date":"2024-09-11","close":8.44},{"date":"2024-09-12","close":8.16},{"date":"2024-09-13","close":8.15},{"date":"2024-09-16","close":8.42},{"date":"2024-09-17","close":8.4},{"date":"2024-09-18","close":8.36},{"date":"2024-09-19","close":8.625},{"date":"2024-09-20","close":9.3},{"date":"2024-09-23","close":8.88},{"date":"2024-09-24","close":8.94},{"date":"2024-09-25","close":8.8},{"date":"2024-09-26","close":8.79},{"date":"2024-09-27","close":9.23},{"date":"2024-09-30","close":9.19},{"date":"2024-10-01","close":10.975},{"date":"2024-10-02","close":10.2},{"date":"2024-10-03","close":9.81},{"date":"2024-10-04","close":9.48},{"date":"2024-10-07","close":9.63},{"date":"2024-10-08","close":9.46},{"date":"2024-10-09","close":9.26},{"date":"2024-10-10","close":9.81},{"date":"2024-10-11","close":10.86},{"date":"2024-10-14","close":10.16},{"date":"2024-10-15","close":9.81},{"date":"2024-10-16","close":9.81},{"date":"2024-10-17","close":11.22},{"date":"2024-10-18","close":11.48},{"date":"2024-10-21","close":11.09},{"date":"2024-10-22","close":10.69},{"date":"2024-10-23","close":10.73},{"date":"2024-10-24","close":10.93},{"date":"2024-10-25","close":10.99},{"date":"2024-10-28","close":10.72},{"date":"2024-10-29","close":10.83},{"date":"2024-10-30","close":10.56},{"date":"2024-10-31","close":10.51},{"date":"2024-11-01","close":10.92},{"date":"2024-11-04","close":10.8},{"date":"2024-11-05","close":10.32},{"date":"2024-11-06","close":10.49},{"date":"2024-11-07","close":10.76},{"date":"2024-11-08","close":10.58},{"date":"2024-11-11","close":10.74},{"date":"2024-11-12","close":10.87},{"date":"2024-11-13","close":10.44},{"date":"2024-11-14","close":10.4},{"date":"2024-11-15","close":10.68},{"date":"2024-11-18","close":9.58},{"date":"2024-11-19","close":9.88},{"date":"2024-11-20","close":10.66},{"date":"2024-11-21","close":10.2},{"date":"2024-11-22","close":10.49},{"date":"2024-11-25","close":10.15},{"date":"2024-11-26","close":9.85},{"date":"2024-11-27","close":9.73},{"date":"2024-11-29","close":10.09},{"date":"2024-12-02","close":9.76},{"date":"2024-12-03","close":10.0},{"date":"2024-12-04","close":9.85},{"date":"2024-12-05","close":9.78},{"date":"2024-12-06","close":11.23},{"date":"2024-12-09","close":12.18},{"date":"2024-12-10","close":11.74},{"date":"2024-12-11","close":13.08},{"date":"2024-12-12","close":12.35},{"date":"2024-12-13","close":11.77},{"date":"2024-12-16","close":12.58},{"date":"2024-12-17","close":12.77},{"date":"2024-12-18","close":11.84},{"date":"2024-12-19","close":12.17},{"date":"2024-12-20","close":11.41},{"date":"2024-12-23","close":11.24},{"date":"2024-12-24","close":11.58},{"date":"2024-12-26","close":12.0},{"date":"2024-12-27","close":12.0},{"date":"2024-12-30","close":12.51},{"date":"2024-12-31","close":12.63},{"date":"2025-01-02","close":12.08},{"date":"2025-01-03","close":12.1},{"date":"2025-01-06","close":11.49},{"date":"2025-01-07","close":11.14},{"date":"2025-01-08","close":11.06},{"date":"2025-01-10","close":11.0},{"date":"2025-01-13","close":10.39},{"date":"2025-01-14","close":10.38},{"date":"2025-01-15","close":10.78},{"date":"2025-01-16","close":11.06},{"date":"2025-01-17","close":10.3},{"date":"2025-01-21","close":10.77},{"date":"2025-01-22","close":10.69},{"date":"2025-01-23","close":10.72},{"date":"2025-01-24","close":10.75},{"date":"2025-01-27","close":10.78},{"date":"2025-01-28","close":10.76},{"date":"2025-01-29","close":10.87},{"date":"2025-01-30","close":10.91},{"date":"2025-01-31","close":11.49},{"date":"2025-02-03","close":11.8},{"date":"2025-02-04","close":12.17},{"date":"2025-02-05","close":11.75},{"date":"2025-02-06","close":11.48},{"date":"2025-02-07","close":10.51},{"date":"2025-02-10","close":10.88},{"date":"2025-02-11","close":10.4},{"date":"2025-02-12","close":10.2},{"date":"2025-02-13","close":9.7},{"date":"2025-02-14","close":11.25},{"date":"2025-02-18","close":11.26},{"date":"2025-02-19","close":11.19},{"date":"2025-02-20","close":11.57},{"date":"2025-02-21","close":11.3},{"date":"2025-02-24","close":10.53},{"date":"2025-02-25","close":10.55},{"date":"2025-02-26","close":10.76},{"date":"2025-02-27","close":11.41},{"date":"2025-02-28","close":12.71},{"date":"2025-03-03","close":12.42},{"date":"2025-03-04","close":11.97},{"date":"2025-03-05","close":12.2},{"date":"2025-03-06","close":12.99},{"date":"2025-03-07","close":12.99},{"date":"2025-03-10","close":12.27},{"date":"2025-03-11","close":13.29},{"date":"2025-03-12","close":14.49},{"date":"2025-03-13","close":14.8},{"date":"2025-03-14","close":14.97},{"date":"2025-03-17","close":15.34},{"date":"2025-03-18","close":15.52},{"date":"2025-03-19","close":15.66},{"date":"2025-03-20","close":16.79},{"date":"2025-03-21","close":16.11},{"date":"2025-03-24","close":14.34},{"date":"2025-03-25","close":14.67},{"date":"2025-03-26","close":14.01},{"date":"2025-03-27","close":13.725},{"date":"2025-03-28","close":13.43},{"date":"2025-03-31","close":13.01},{"date":"2025-04-01","close":12.02},{"date":"2025-04-02","close":12.55},{"date":"2025-04-03","close":13.01},{"date":"2025-04-04","close":12.32},{"date":"2025-04-07","close":12.02},{"date":"2025-04-08","close":11.22},{"date":"2025-04-09","close":12.17},{"date":"2025-04-10","close":11.94},{"date":"2025-04-11","close":12.63},{"date":"2025-04-14","close":13.27},{"date":"2025-04-15","close":13.68},{"date":"2025-04-16","close":13.645},{"date":"2025-04-17","close":13.75},{"date":"2025-04-21","close":13.8},{"date":"2025-04-22","close":13.785},{"date":"2025-04-23","close":13.66},{"date":"2025-04-24","close":13.895},{"date":"2025-04-25","close":13.59},{"date":"2025-04-28","close":13.64},{"date":"2025-04-29","close":13.68},{"date":"2025-04-30","close":13.59},{"date":"2025-05-01","close":14.41},{"date":"2025-05-02","close":15.05},{"date":"2025-05-05","close":14.43},{"date":"2025-05-06","close":13.9},{"date":"2025-05-07","close":13.54},{"date":"2025-05-08","close":13.74},{"date":"2025-05-09","close":13.63},{"date":"2025-05-12","close":13.14},{"date":"2025-05-13","close":13.18},{"date":"2025-05-14","close":13.58},{"date":"2025-05-15","close":13.5},{"date":"2025-05-16","close":13.6},{"date":"2025-05-19","close":13.98},{"date":"2025-05-20","close":13.93},{"date":"2025-05-21","close":13.665},{"date":"2025-05-22","close":13.59},{"date":"2025-05-23","close":13.19},{"date":"2025-05-27","close":14.32},{"date":"2025-05-28","close":16.14},{"date":"2025-05-29","close":15.59},{"date":"2025-05-30","close":15.36},{"date":"2025-06-02","close":15.61},{"date":"2025-06-03","close":15.61},{"date":"2025-06-04","close":15.485},{"date":"2025-06-05","close":15.17},{"date":"2025-06-06","close":16.0},{"date":"2025-06-09","close":16.17},{"date":"2025-06-10","close":16.18},{"date":"2025-06-11","close":16.56},{"date":"2025-06-12","close":15.92},{"date":"2025-06-13","close":16.48},{"date":"2025-06-16","close":15.75},{"date":"2025-06-17","close":15.44},{"date":"2025-06-18","close":14.94},{"date":"2025-06-20","close":14.61},{"date":"2025-06-23","close":14.57},{"date":"2025-06-24","close":14.97},{"date":"2025-06-25","close":13.16},{"date":"2025-06-26","close":12.35},{"date":"2025-06-27","close":11.35},{"date":"2025-06-30","close":11.7},{"date":"2025-07-01","close":12.11},{"date":"2025-07-02","close":12.74},{"date":"2025-07-03","close":13.17},{"date":"2025-07-07","close":13.49},{"date":"2025-07-08","close":12.62},{"date":"2025-07-09","close":13.84},{"date":"2025-07-10","close":13.79},{"date":"2025-07-11","close":12.78},{"date":"2025-07-14","close":13.25},{"date":"2025-07-15","close":12.44},{"date":"2025-07-16","close":11.75},{"date":"2025-07-17","close":11.74},{"date":"2025-07-18","close":11.04},{"date":"2025-07-21","close":11.18},{"date":"2025-07-22","close":11.26},{"date":"2025-07-23","close":11.85},{"date":"2025-07-24","close":11.91},{"date":"2025-07-25","close":11.18},{"date":"2025-07-28","close":11.02},{"date":"2025-07-29","close":11.05},{"date":"2025-07-30","close":11.25},{"date":"2025-07-31","close":10.93},{"date":"2025-08-01","close":10.96},{"date":"2025-08-04","close":11.62},{"date":"2025-08-05","close":11.525},{"date":"2025-08-06","close":11.65},{"date":"2025-08-07","close":11.75},{"date":"2025-08-08","close":11.8},{"date":"2025-08-11","close":11.9},{"date":"2025-08-12","close":12.39},{"date":"2025-08-13","close":12.51},{"date":"2025-08-14","close":12.66},{"date":"2025-08-15","close":13.01},{"date":"2025-08-18","close":12.71},{"date":"2025-08-19","close":12.56},{"date":"2025-08-20","close":12.88},{"date":"2025-08-21","close":12.7},{"date":"2025-08-22","close":12.99},{"date":"2025-08-25","close":13.21},{"date":"2025-08-26","close":12.76},{"date":"2025-08-27","close":12.86},{"date":"2025-08-28","close":13.03},{"date":"2025-08-29","close":13.24},{"date":"2025-09-02","close":13.775},{"date":"2025-09-03","close":13.91},{"date":"2025-09-04","close":14.0},{"date":"2025-09-05","close":13.91},{"date":"2025-09-08","close":13.84},{"date":"2025-09-09","close":13.99},{"date":"2025-09-10","close":13.34},{"date":"2025-09-11","close":13.98},{"date":"2025-09-12","close":13.85},{"date":"2025-09-15","close":13.7},{"date":"2025-09-16","close":13.92},{"date":"2025-09-17","close":13.7},{"date":"2025-09-18","close":13.99},{"date":"2025-09-19","close":13.45},{"date":"2025-09-22","close":13.51},{"date":"2025-09-23","close":13.22},{"date":"2025-09-24","close":14.09},{"date":"2025-09-25","close":13.8},{"date":"2025-09-26","close":13.7},{"date":"2025-09-29","close":13.99},{"date":"2025-09-30","close":14.03},{"date":"2025-10-01","close":14.01},{"date":"2025-10-02","close":13.72},{"date":"2025-10-03","close":13.84},{"date":"2025-10-06","close":13.66},{"date":"2025-10-07","close":13.78},{"date":"2025-10-08","close":14.1},{"date":"2025-10-09","close":14.2},{"date":"2025-10-10","close":14.92},{"date":"2025-10-13","close":15.0},{"date":"2025-10-14","close":15.06},{"date":"2025-10-15","close":15.9},{"date":"2025-10-16","close":15.7},{"date":"2025-10-17","close":15.65},{"date":"2025-10-20","close":16.23},{"date":"2025-10-21","close":15.86},{"date":"2025-10-22","close":15.83},{"date":"2025-10-23","close":15.81},{"date":"2025-10-24","close":16.52},{"date":"2025-10-27","close":15.7},{"date":"2025-10-28","close":16.17},{"date":"2025-10-29","close":16.17},{"date":"2025-10-30","close":16.17},{"date":"2025-10-31","close":16.36},{"date":"2025-11-03","close":15.86},{"date":"2025-11-04","close":15.71},{"date":"2025-11-05","close":15.78},{"date":"2025-11-06","close":12.0},{"date":"2025-11-07","close":12.79},{"date":"2025-11-10","close":12.89},{"date":"2025-11-11","close":13.26},{"date":"2025-11-12","close":13.44},{"date":"2025-11-13","close":13.15},{"date":"2025-11-14","close":13.16},{"date":"2025-11-17","close":13.53},{"date":"2025-11-18","close":13.53},{"date":"2025-11-19","close":13.1},{"date":"2025-11-20","close":13.14},{"date":"2025-11-21","close":13.26},{"date":"2025-11-24","close":13.07},{"date":"2025-11-25","close":12.93},{"date":"2025-11-26","close":13.015},{"date":"2025-11-28","close":12.96},{"date":"2025-12-01","close":12.23},{"date":"2025-12-02","close":11.65},{"date":"2025-12-03","close":12.58},{"date":"2025-12-04","close":13.18},{"date":"2025-12-05","close":13.58},{"date":"2025-12-08","close":13.19},{"date":"2025-12-09","close":13.32},{"date":"2025-12-10","close":12.81},{"date":"2025-12-11","close":12.96},{"date":"2025-12-12","close":11.98},{"date":"2025-12-15","close":12.18},{"date":"2025-12-16","close":12.41},{"date":"2025-12-17","close":10.79},{"date":"2025-12-18","close":11.38},{"date":"2025-12-19","close":11.5},{"date":"2025-12-22","close":12.35},{"date":"2025-12-23","close":12.96},{"date":"2025-12-24","close":13.05},{"date":"2025-12-26","close":13.1},{"date":"2025-12-29","close":13.49},{"date":"2025-12-30","close":13.93},{"date":"2025-12-31","close":13.47},{"date":"2026-01-02","close":12.585},{"date":"2026-01-05","close":11.89},{"date":"2026-01-06","close":11.99},{"date":"2026-01-07","close":12.14},{"date":"2026-01-08","close":12.18},{"date":"2026-01-09","close":11.84},{"date":"2026-01-12","close":12.14},{"date":"2026-01-13","close":12.3},{"date":"2026-01-14","close":12.13},{"date":"2026-01-15","close":11.71},{"date":"2026-01-16","close":11.68},{"date":"2026-01-20","close":11.63},{"date":"2026-01-21","close":12.12},{"date":"2026-01-22","close":12.83},{"date":"2026-01-23","close":12.48},{"date":"2026-01-26","close":12.22},{"date":"2026-01-27","close":12.55},{"date":"2026-01-28","close":12.08},{"date":"2026-01-29","close":12.61},{"date":"2026-01-30","close":12.18},{"date":"2026-02-02","close":12.46},{"date":"2026-02-03","close":12.59},{"date":"2026-02-04","close":12.41},{"date":"2026-02-05","close":11.65},{"date":"2026-02-06","close":12.12},{"date":"2026-02-09","close":11.79},{"date":"2026-02-10","close":11.7},{"date":"2026-02-11","close":11.65},{"date":"2026-02-12","close":11.34},{"date":"2026-02-13","close":10.38},{"date":"2026-02-17","close":10.355},{"date":"2026-02-18","close":10.57},{"date":"2026-02-19","close":10.84},{"date":"2026-02-20","close":10.64},{"date":"2026-02-23","close":10.72},{"date":"2026-02-24","close":11.12},{"date":"2026-02-25","close":11.0},{"date":"2026-02-26","close":11.19},{"date":"2026-02-27","close":10.9},{"date":"2026-03-02","close":10.83},{"date":"2026-03-03","close":10.46},{"date":"2026-03-04","close":10.91},{"date":"2026-03-05","close":10.6},{"date":"2026-03-06","close":11.34},{"date":"2026-03-09","close":12.55},{"date":"2026-03-10","close":12.27},{"date":"2026-03-11","close":12.28},{"date":"2026-03-12","close":12.12},{"date":"2026-03-13","close":11.75},{"date":"2026-03-16","close":12.01},{"date":"2026-03-17","close":11.75},{"date":"2026-03-18","close":11.68},{"date":"2026-03-19","close":11.5},{"date":"2026-03-20","close":10.98},{"date":"2026-03-23","close":11.19},{"date":"2026-03-24","close":10.7},{"date":"2026-03-25","close":10.84},{"date":"2026-03-26","close":10.81},{"date":"2026-03-27","close":10.27},{"date":"2026-03-30","close":10.06},{"date":"2026-03-31","close":10.65},{"date":"2026-04-01","close":10.97},{"date":"2026-04-02","close":10.92},{"date":"2026-04-06","close":10.99},{"date":"2026-04-07","close":10.91},{"date":"2026-04-08","close":11.06},{"date":"2026-04-09","close":11.01},{"date":"2026-04-10","close":11.42},{"date":"2026-04-13","close":12.0},{"date":"2026-04-14","close":13.25},{"date":"2026-04-15","close":13.6},{"date":"2026-04-16","close":13.46},{"date":"2026-04-17","close":14.08},{"date":"2026-04-20","close":13.99},{"date":"2026-04-21","close":13.18},{"date":"2026-04-22","close":12.96},{"date":"2026-04-23","close":12.7},{"date":"2026-04-24","close":12.37},{"date":"2026-04-27","close":12.61},{"date":"2026-04-28","close":12.17},{"date":"2026-04-29","close":12.15},{"date":"2026-04-30","close":12.05},{"date":"2026-05-01","close":11.95},{"date":"2026-05-04","close":12.18},{"date":"2026-05-05","close":12.2},{"date":"2026-05-06","close":12.57},{"date":"2026-05-07","close":12.14},{"date":"2026-05-08","close":12.28},{"date":"2026-05-11","close":12.08},{"date":"2026-05-12","close":11.84},{"date":"2026-05-13","close":11.65},{"date":"2026-05-14","close":11.85},{"date":"2026-05-15","close":11.49},{"date":"2026-05-18","close":10.89},{"date":"2026-05-19","close":10.72},{"date":"2026-05-20","close":10.99},{"date":"2026-05-21","close":11.36},{"date":"2026-05-22","close":11.23},{"date":"2026-05-26","close":11.45},{"date":"2026-05-27","close":11.6},{"date":"2026-05-28","close":11.56},{"date":"2026-05-29","close":11.56},{"date":"2026-06-01","close":10.82},{"date":"2026-06-02","close":10.58},{"date":"2026-06-03","close":10.4},{"date":"2026-06-04","close":11.05},{"date":"2026-06-05","close":10.55},{"date":"2026-06-08","close":10.5},{"date":"2026-06-09","close":10.81},{"date":"2026-06-10","close":10.39},{"date":"2026-06-11","close":11.05},{"date":"2026-06-12","close":11.18},{"date":"2026-06-15","close":11.33},{"date":"2026-06-16","close":11.1},{"date":"2026-06-17","close":11.8},{"date":"2026-06-18","close":12.15},{"date":"2026-06-22","close":12.3},{"date":"2026-06-23","close":12.88},{"date":"2026-06-24","close":13.63},{"date":"2026-06-25","close":13.0},{"date":"2026-06-26","close":12.37},{"date":"2026-06-29","close":12.7},{"date":"2026-06-30","close":13.38},{"date":"2026-07-01","close":12.69},{"date":"2026-07-02","close":13.22},{"date":"2026-07-06","close":13.2},{"date":"2026-07-07","close":13.44},{"date":"2026-07-08","close":13.48},{"date":"2026-07-09","close":13.48},{"date":"2026-07-10","close":13.42},{"date":"2026-07-13","close":12.99},{"date":"2026-07-14","close":12.98},{"date":"2026-07-15","close":13.02},{"date":"2026-07-16","close":12.66},{"date":"2026-07-17","close":12.78},{"date":"2026-07-20","close":11.97},{"date":"2026-07-21","close":11.89},{"date":"2026-07-22","close":11.44},{"date":"2026-07-23","close":11.44},{"date":"2026-07-24","close":11.47},{"date":"2026-07-27","close":11.58},{"date":"2026-07-28","close":11.89},{"date":"2026-07-29","close":12.05},{"date":"2026-07-30","close":11.86},{"date":"2026-07-31","close":11.71},{"date":"2026-08-03","close":12.15},{"date":"2026-08-04","close":12.52},{"date":"2026-08-05","close":12.69},{"date":"2026-08-06","close":13.13},{"date":"2026-08-07","close":13.63},{"date":"2026-08-10","close":13.78},{"date":"2026-08-11","close":13.48},{"date":"2026-08-12","close":12.34},{"date":"2026-08-13","close":12.56},{"date":"2026-08-14","close":12.56},{"date":"2026-08-17","close":13.07},{"date":"2026-08-18","close":12.88},{"date":"2026-08-19","close":13.38},{"date":"2026-08-20","close":13.01},{"date":"2026-08-21","close":13.48},{"date":"2026-08-24","close":12.71},{"date":"2026-08-25","close":13.02},{"date":"2026-08-26","close":12.88},{"date":"2026-08-27","close":12.67},{"date":"2026-08-28","close":12.47},{"date":"2026-08-31","close":12.17},{"date":"2026-09-01","close":12.31},{"date":"2026-09-02","close":12.88},{"date":"2026-09-03","close":12.44},{"date":"2026-09-04","close":12.68},{"date":"2026-09-08","close":12.725},{"date":"2026-09-09","close":12.45},{"date":"2026-09-10","close":12.22},{"date":"2026-09-11","close":12.19},{"date":"2026-09-14","close":12.08},{"date":"2026-09-15","close":11.05},{"date":"2026-09-16","close":11.04},{"date":"2026-09-17","close":11.36},{"date":"2026-09-18","close":11.02},{"date":"2026-09-21","close":10.88},{"date":"2026-09-22","close":10.95},{"date":"2026-09-23","close":9.83},{"date":"2026-09-24","close":9.64},{"date":"2026-09-25","close":9.59},{"date":"2026-09-28","close":10.02},{"date":"2026-09-29","close":9.75},{"date":"2026-09-30","close":10.0},{"date":"2026-10-01","close":9.58},{"date":"2026-10-02","close":8.98},{"date":"2026-10-05","close":9.23},{"date":"2026-10-06","close":9.0},{"date":"2026-10-07","close":8.99},{"date":"2026-10-08","close":8.75},{"date":"2026-10-09","close":8.87},{"date":"2026-10-12","close":9.07},{"date":"2026-10-13","close":8.63},{"date":"2026-10-14","close":8.29},{"date":"2026-10-15","close":8.46},{"date":"2026-10-16","close":8.11},{"date":"2026-10-19","close":8.36},{"date":"2026-10-20","close":9.04},{"date":"2026-10-21","close":8.5},{"date":"2026-10-22","close":8.82}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":8.82,"low_30d":8.0,"support":8.45,"high_30d":12.505,"change_1d":3.8,"change_7d":8.8,"change_30d":-27.6,"resistance":12.05,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.72,"per":null,"quarter":"2025-Q2"},{"pbr":6.19,"per":null,"quarter":"2025-Q3"},{"pbr":5.58,"per":null,"quarter":"2025-Q4"},{"pbr":6.96,"per":null,"quarter":"2026-Q1"},{"pbr":3.34,"per":null,"quarter":"2026-Q2"},{"pbr":2.7,"per":null,"quarter":"2026-Q3"},{"pbr":3.51,"per":null,"quarter":"2026-Q4"},{"pbr":1.65,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.14,"pbr_5y_low":2.7,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.65,"current_per":null,"pbr_5y_high":7.72,"per_5y_high":null,"pbr_5y_median":5.58,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -100.0%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.65x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.2%"},"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":-7.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-30.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.0,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-21.22,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9701.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-8792.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.72,"per":null,"close":12.63,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.19,"per":null,"close":13.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.58,"per":null,"close":11.7,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.96,"per":null,"close":14.03,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.34,"per":null,"close":13.47,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.7,"per":null,"close":10.65,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":3.51,"per":null,"close":13.38,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"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":"1.6배"},{"label":"ROE","value":"-7.2%"}],"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":-0.26,"pbr":2.23,"per":null,"roa":-0.07013902958553961,"roe":-0.07236191692135606,"revenue":null,"market_cap":409346000.0,"net_income":-12809000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":182623000.0,"total_equity":177013000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14430000.0,"operating_margin":null},{"eps":-0.34987516672936836,"pbr":2.191,"per":null,"roa":-0.06382352941176471,"roe":-0.06510047345798879,"revenue":0.0,"market_cap":417225000.0,"net_income":-11935000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":187000000.0,"total_equity":183332000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13582000.0,"operating_margin":null},{"eps":-0.3470022914600363,"pbr":null,"per":null,"roa":-0.06207750116687032,"roe":-0.06317750225500504,"revenue":0.0,"market_cap":null,"net_income":-11837000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":null,"total_assets":190681000.0,"total_equity":187361000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-13377000.0,"operating_margin":null},{"eps":-0.2628094570363458,"pbr":null,"per":null,"roa":-0.09335915940308455,"roe":-0.09578093783053238,"revenue":0.0,"market_cap":null,"net_income":-8965000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":null,"total_assets":96027000.0,"total_equity":93599000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9803000.0,"operating_margin":null},{"eps":-0.4733501732031094,"pbr":null,"per":null,"roa":-0.16213149650574343,"roe":-0.16595919625880057,"revenue":556000.0,"market_cap":null,"net_income":-16147000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.21223021582733814,"total_assets":99592000.0,"total_equity":97295000.0,"profit_margin":-29.04136690647482,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17176000.0,"operating_margin":-30.892086330935253},{"eps":-0.4250975946998383,"pbr":null,"per":null,"roa":-0.13783041374787328,"roe":-0.14862150251101774,"revenue":0.0,"market_cap":null,"net_income":-14501000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":105209000.0,"total_equity":97570000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-15335000.0,"operating_margin":null},{"eps":-0.2800173935985694,"pbr":null,"per":null,"roa":-0.12080740628319928,"roe":-0.1257818569679093,"revenue":0.0,"market_cap":null,"net_income":-9552000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":null,"total_assets":79068000.0,"total_equity":75941000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10805000.0,"operating_margin":null},{"eps":-1.64,"pbr":null,"per":null,"roa":-0.28528568571238083,"roe":-0.3720869565217391,"revenue":6000.0,"market_cap":null,"net_income":-4279000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5,"total_assets":14999000.0,"total_equity":11500000.0,"profit_margin":-713.1666666666666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4141000.0,"operating_margin":-690.1666666666666},{"eps":-2.64,"pbr":null,"per":null,"roa":-0.31836275933124153,"roe":-0.4394311570782159,"revenue":0.0,"market_cap":null,"net_income":-6798000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":null,"total_assets":21353000.0,"total_equity":15470000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6927000.0,"operating_margin":null},{"eps":-7.99,"pbr":null,"per":null,"roa":-0.28114821970742476,"roe":-0.3485252857045097,"revenue":472000.0,"market_cap":null,"net_income":-5093000.0,"fiscal_year":2023,"report_date":"2022-09-30","gross_margin":-0.21610169491525424,"total_assets":18115000.0,"total_equity":14613000.0,"profit_margin":-10.790254237288135,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4580000.0,"operating_margin":-9.703389830508474}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Benitec Biopharma Ltd ADR","phase":"above-fold","symbol_resolved":true}