{"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":"2026-10-23T09:59:30.708383+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.2,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","unit":"%","value":-7.8,"direction":"higher_better","percentile":40}],"summary":"매출 -5.2%","percentile":42},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":50.8,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.6,"direction":"higher_better","percentile":51}],"summary":"RSI 51","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 44.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.11,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-51.76,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.1x, 순차입금비율 -51.8x","percentile":38}},"signals":[],"summary":"Bogota Financial Corp(BSBK)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1.17억. 현재가 $9.10, 전일 대비 -0.3%, 30일 +0.6%. PER 44.2배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.0008092776015899972,"grade":"B","trend":"상승","atr_14":0.06792142857142837,"rsi_14":50.80411707944675,"sma_20":9.098945,"sma_60":9.116548333333332,"comment":"상승 추세, RSI 51","analysis":"RSI(14) 50.8로 중립 구간입니다. MACD(-0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 9, SMA60 9 — 혼조세입니다. 볼린저밴드 9~9 (현재 위치 51%).","bb_lower":9.028058118985246,"bb_upper":9.169831881014755,"macd_signal":-0.002595257847826703},"change_pct":-0.33,"chart_data":[{"date":"2024-10-23","open":8.23,"high":8.29,"low":7.92,"close":8.0,"volume":15490,"rsi_14":48.94,"sma_20":8.16,"sma_60":7.68,"sma_120":7.27},{"date":"2024-10-24","open":7.98,"high":8.1,"low":7.8,"close":8.05,"volume":16093,"rsi_14":49.61,"sma_20":8.16,"sma_60":7.69,"sma_120":7.28},{"date":"2024-10-25","open":8.1,"high":8.1,"low":7.91,"close":8.1,"volume":2964,"rsi_14":53.5,"sma_20":8.16,"sma_60":7.7,"sma_120":7.29},{"date":"2024-10-28","open":8.06,"high":8.07,"low":7.94,"close":8.06,"volume":764,"rsi_14":53.13,"sma_20":8.14,"sma_60":7.71,"sma_120":7.31},{"date":"2024-10-29","open":7.95,"high":8.39,"low":7.95,"close":8.39,"volume":1473,"rsi_14":59.5,"sma_20":8.15,"sma_60":7.73,"sma_120":7.32},{"date":"2024-10-30","open":8.18,"high":8.39,"low":7.95,"close":7.95,"volume":8382,"rsi_14":46.89,"sma_20":8.13,"sma_60":7.75,"sma_120":7.33},{"date":"2024-10-31","open":8.04,"high":8.08,"low":8.0,"close":8.08,"volume":1123,"rsi_14":46.38,"sma_20":8.14,"sma_60":7.76,"sma_120":7.34},{"date":"2024-11-01","open":8.28,"high":8.32,"low":8.0,"close":8.32,"volume":20836,"rsi_14":49.31,"sma_20":8.15,"sma_60":7.77,"sma_120":7.35},{"date":"2024-11-04","open":7.99,"high":8.33,"low":7.91,"close":8.04,"volume":16802,"rsi_14":44.08,"sma_20":8.15,"sma_60":7.79,"sma_120":7.37},{"date":"2024-11-05","open":8.15,"high":8.16,"low":7.9,"close":7.94,"volume":6711,"rsi_14":43.2,"sma_20":8.15,"sma_60":7.8,"sma_120":7.38},{"date":"2024-11-06","open":7.99,"high":8.26,"low":7.98,"close":8.25,"volume":1171,"rsi_14":48.55,"sma_20":8.16,"sma_60":7.82,"sma_120":7.39},{"date":"2024-11-07","open":8.3,"high":8.3,"low":7.93,"close":8.05,"volume":2426,"rsi_14":50.19,"sma_20":8.16,"sma_60":7.83,"sma_120":7.4},{"date":"2024-11-08","open":8.15,"high":8.15,"low":8.05,"close":8.05,"volume":3215,"rsi_14":45.27,"sma_20":8.15,"sma_60":7.84,"sma_120":7.41},{"date":"2024-11-11","open":8.17,"high":8.28,"low":8.05,"close":8.06,"volume":6985,"rsi_14":49.55,"sma_20":8.13,"sma_60":7.86,"sma_120":7.42},{"date":"2024-11-12","open":8.29,"high":8.29,"low":8.05,"close":8.14,"volume":1672,"rsi_14":53.12,"sma_20":8.12,"sma_60":7.88,"sma_120":7.43},{"date":"2024-11-13","open":8.32,"high":8.32,"low":8.08,"close":8.08,"volume":1855,"rsi_14":50.79,"sma_20":8.11,"sma_60":7.89,"sma_120":7.44},{"date":"2024-11-14","open":8.3,"high":8.3,"low":8.05,"close":8.05,"volume":8361,"rsi_14":48.88,"sma_20":8.1,"sma_60":7.91,"sma_120":7.45},{"date":"2024-11-15","open":7.98,"high":8.2,"low":7.98,"close":8.2,"volume":554,"rsi_14":52.9,"sma_20":8.11,"sma_60":7.92,"sma_120":7.46},{"date":"2024-11-18","open":7.98,"high":8.15,"low":7.79,"close":8.0,"volume":5819,"rsi_14":41.34,"sma_20":8.09,"sma_60":7.93,"sma_120":7.47},{"date":"2024-11-19","open":8.02,"high":8.24,"low":8.02,"close":8.06,"volume":6986,"rsi_14":52.97,"sma_20":8.09,"sma_60":7.94,"sma_120":7.48},{"date":"2024-11-20","open":8.03,"high":8.08,"low":7.86,"close":7.9,"volume":13703,"rsi_14":45.22,"sma_20":8.09,"sma_60":7.96,"sma_120":7.49},{"date":"2024-11-21","open":8.05,"high":8.1,"low":7.9,"close":8.0,"volume":3632,"rsi_14":40.81,"sma_20":8.09,"sma_60":7.97,"sma_120":7.5},{"date":"2024-11-22","open":8.22,"high":8.23,"low":8.21,"close":8.21,"volume":1121,"rsi_14":55.08,"sma_20":8.09,"sma_60":7.98,"sma_120":7.52},{"date":"2024-11-25","open":8.05,"high":8.25,"low":8.03,"close":8.12,"volume":4401,"rsi_14":55.41,"sma_20":8.09,"sma_60":7.99,"sma_120":7.53},{"date":"2024-11-26","open":8.2,"high":8.22,"low":7.99,"close":8.22,"volume":13697,"rsi_14":48.97,"sma_20":8.09,"sma_60":8.0,"sma_120":7.54},{"date":"2024-11-27","open":8.08,"high":8.29,"low":8.01,"close":8.01,"volume":2418,"rsi_14":48.63,"sma_20":8.09,"sma_60":8.01,"sma_120":7.55},{"date":"2024-11-29","open":8.22,"high":8.22,"low":8.05,"close":8.13,"volume":2344,"rsi_14":52.53,"sma_20":8.09,"sma_60":8.02,"sma_120":7.56},{"date":"2024-12-02","open":8.08,"high":8.25,"low":8.0,"close":8.06,"volume":3070,"rsi_14":50.15,"sma_20":8.08,"sma_60":8.04,"sma_120":7.57},{"date":"2024-12-03","open":8.08,"high":8.1,"low":8.0,"close":8.1,"volume":7801,"rsi_14":48.74,"sma_20":8.08,"sma_60":8.05,"sma_120":7.58},{"date":"2024-12-04","open":7.92,"high":8.06,"low":7.92,"close":8.06,"volume":325,"rsi_14":49.14,"sma_20":8.09,"sma_60":8.06,"sma_120":7.6},{"date":"2024-12-05","open":8.07,"high":8.18,"low":7.92,"close":8.11,"volume":4447,"rsi_14":51.87,"sma_20":8.08,"sma_60":8.07,"sma_120":7.61},{"date":"2024-12-06","open":8.23,"high":8.23,"low":8.11,"close":8.22,"volume":1636,"rsi_14":50.6,"sma_20":8.09,"sma_60":8.09,"sma_120":7.62},{"date":"2024-12-09","open":8.1,"high":8.27,"low":8.06,"close":8.25,"volume":2554,"rsi_14":58.99,"sma_20":8.1,"sma_60":8.11,"sma_120":7.63},{"date":"2024-12-10","open":8.16,"high":8.27,"low":8.1,"close":8.2,"volume":2857,"rsi_14":55.07,"sma_20":8.11,"sma_60":8.12,"sma_120":7.64},{"date":"2024-12-11","open":8.2,"high":8.2,"low":7.95,"close":7.98,"volume":8090,"rsi_14":52.78,"sma_20":8.1,"sma_60":8.13,"sma_120":7.65},{"date":"2024-12-12","open":8.08,"high":8.08,"low":8.08,"close":8.08,"volume":1483,"rsi_14":52.78,"sma_20":8.1,"sma_60":8.14,"sma_120":7.66},{"date":"2024-12-13","open":8.05,"high":8.08,"low":7.73,"close":7.95,"volume":5275,"rsi_14":40.44,"sma_20":8.09,"sma_60":8.14,"sma_120":7.68},{"date":"2024-12-16","open":7.98,"high":7.98,"low":7.71,"close":7.8,"volume":9975,"rsi_14":38.73,"sma_20":8.07,"sma_60":8.13,"sma_120":7.69},{"date":"2024-12-17","open":7.71,"high":8.0,"low":7.71,"close":8.0,"volume":3454,"rsi_14":42.76,"sma_20":8.07,"sma_60":8.12,"sma_120":7.7},{"date":"2024-12-18","open":7.97,"high":8.0,"low":7.67,"close":7.67,"volume":7441,"rsi_14":39.63,"sma_20":8.05,"sma_60":8.11,"sma_120":7.7},{"date":"2024-12-19","open":7.72,"high":7.74,"low":7.5,"close":7.73,"volume":1374,"rsi_14":37.34,"sma_20":8.04,"sma_60":8.1,"sma_120":7.71},{"date":"2024-12-20","open":7.72,"high":7.94,"low":7.4,"close":7.92,"volume":4858,"rsi_14":45.75,"sma_20":8.04,"sma_60":8.1,"sma_120":7.72},{"date":"2024-12-23","open":8.0,"high":8.0,"low":7.75,"close":7.9,"volume":2525,"rsi_14":44.06,"sma_20":8.03,"sma_60":8.09,"sma_120":7.73},{"date":"2024-12-24","open":7.9,"high":7.9,"low":7.9,"close":7.9,"volume":45,"rsi_14":45.26,"sma_20":8.01,"sma_60":8.08,"sma_120":7.74},{"date":"2024-12-26","open":7.57,"high":7.86,"low":7.57,"close":7.66,"volume":15961,"rsi_14":37.7,"sma_20":7.99,"sma_60":8.07,"sma_120":7.75},{"date":"2024-12-27","open":7.73,"high":7.73,"low":7.57,"close":7.57,"volume":4896,"rsi_14":32.1,"sma_20":7.96,"sma_60":8.06,"sma_120":7.76},{"date":"2024-12-30","open":7.32,"high":7.83,"low":7.32,"close":7.53,"volume":21701,"rsi_14":30.22,"sma_20":7.93,"sma_60":8.05,"sma_120":7.76},{"date":"2024-12-31","open":7.5,"high":7.85,"low":7.29,"close":7.5,"volume":17395,"rsi_14":30.56,"sma_20":7.91,"sma_60":8.04,"sma_120":7.77},{"date":"2025-01-02","open":7.5,"high":7.5,"low":7.5,"close":7.5,"volume":468,"rsi_14":34.81,"sma_20":7.88,"sma_60":8.04,"sma_120":7.77},{"date":"2025-01-03","open":7.6,"high":7.6,"low":7.59,"close":7.6,"volume":618,"rsi_14":34.81,"sma_20":7.85,"sma_60":8.03,"sma_120":7.78},{"date":"2025-01-06","open":7.41,"high":7.7,"low":7.41,"close":7.54,"volume":9554,"rsi_14":36.42,"sma_20":7.83,"sma_60":8.02,"sma_120":7.78},{"date":"2025-01-07","open":7.55,"high":7.67,"low":7.55,"close":7.66,"volume":4300,"rsi_14":45.47,"sma_20":7.8,"sma_60":8.01,"sma_120":7.78},{"date":"2025-01-08","open":7.64,"high":7.87,"low":7.64,"close":7.87,"volume":8554,"rsi_14":45.64,"sma_20":7.78,"sma_60":8.01,"sma_120":7.79},{"date":"2025-01-10","open":7.78,"high":7.96,"low":7.54,"close":7.96,"volume":9370,"rsi_14":61.6,"sma_20":7.77,"sma_60":8.0,"sma_120":7.79},{"date":"2025-01-13","open":7.55,"high":7.93,"low":7.55,"close":7.85,"volume":2281,"rsi_14":54.62,"sma_20":7.76,"sma_60":7.99,"sma_120":7.79},{"date":"2025-01-14","open":7.77,"high":7.96,"low":7.55,"close":7.9,"volume":4426,"rsi_14":49.14,"sma_20":7.75,"sma_60":7.99,"sma_120":7.8},{"date":"2025-01-15","open":7.6,"high":7.96,"low":7.57,"close":7.87,"volume":3826,"rsi_14":48.76,"sma_20":7.75,"sma_60":7.98,"sma_120":7.8},{"date":"2025-01-16","open":7.64,"high":7.95,"low":7.64,"close":7.94,"volume":6355,"rsi_14":51.65,"sma_20":7.75,"sma_60":7.98,"sma_120":7.81},{"date":"2025-01-17","open":7.67,"high":7.9,"low":7.66,"close":7.8,"volume":5733,"rsi_14":56.14,"sma_20":7.74,"sma_60":7.97,"sma_120":7.81},{"date":"2025-01-21","open":7.89,"high":7.96,"low":7.64,"close":7.96,"volume":5951,"rsi_14":65.94,"sma_20":7.76,"sma_60":7.97,"sma_120":7.82},{"date":"2025-01-22","open":7.85,"high":7.96,"low":7.7,"close":7.7,"volume":5172,"rsi_14":55.94,"sma_20":7.76,"sma_60":7.96,"sma_120":7.82},{"date":"2025-01-23","open":7.68,"high":8.0,"low":7.67,"close":8.0,"volume":9559,"rsi_14":64.71,"sma_20":7.76,"sma_60":7.96,"sma_120":7.83},{"date":"2025-01-24","open":7.7,"high":8.0,"low":7.7,"close":8.0,"volume":2957,"rsi_14":64.7,"sma_20":7.77,"sma_60":7.96,"sma_120":7.83},{"date":"2025-01-27","open":7.85,"high":8.0,"low":7.84,"close":8.0,"volume":3667,"rsi_14":62.5,"sma_20":7.77,"sma_60":7.96,"sma_120":7.84},{"date":"2025-01-28","open":7.69,"high":7.98,"low":7.69,"close":7.86,"volume":6919,"rsi_14":59.53,"sma_20":7.78,"sma_60":7.95,"sma_120":7.84},{"date":"2025-01-29","open":7.68,"high":8.0,"low":7.68,"close":7.99,"volume":8774,"rsi_14":59.52,"sma_20":7.8,"sma_60":7.95,"sma_120":7.85},{"date":"2025-01-30","open":7.95,"high":7.95,"low":7.68,"close":7.81,"volume":16284,"rsi_14":48.18,"sma_20":7.82,"sma_60":7.95,"sma_120":7.85},{"date":"2025-01-31","open":7.72,"high":7.95,"low":7.68,"close":7.69,"volume":2290,"rsi_14":41.96,"sma_20":7.83,"sma_60":7.94,"sma_120":7.86},{"date":"2025-02-03","open":7.73,"high":7.81,"low":7.73,"close":7.79,"volume":3504,"rsi_14":48.2,"sma_20":7.84,"sma_60":7.93,"sma_120":7.86},{"date":"2025-02-04","open":7.61,"high":7.89,"low":7.61,"close":7.89,"volume":3160,"rsi_14":49.85,"sma_20":7.85,"sma_60":7.93,"sma_120":7.87},{"date":"2025-02-05","open":7.61,"high":7.83,"low":7.61,"close":7.82,"volume":4450,"rsi_14":48.59,"sma_20":7.87,"sma_60":7.92,"sma_120":7.87},{"date":"2025-02-06","open":7.86,"high":7.95,"low":7.85,"close":7.94,"volume":4745,"rsi_14":50.0,"sma_20":7.88,"sma_60":7.92,"sma_120":7.88},{"date":"2025-02-07","open":7.92,"high":7.94,"low":7.79,"close":7.94,"volume":4309,"rsi_14":54.25,"sma_20":7.89,"sma_60":7.92,"sma_120":7.88},{"date":"2025-02-10","open":7.83,"high":7.95,"low":7.82,"close":7.92,"volume":6112,"rsi_14":48.71,"sma_20":7.88,"sma_60":7.92,"sma_120":7.89},{"date":"2025-02-11","open":7.95,"high":7.95,"low":7.72,"close":7.94,"volume":4695,"rsi_14":59.19,"sma_20":7.89,"sma_60":7.92,"sma_120":7.9},{"date":"2025-02-12","open":7.92,"high":7.94,"low":7.76,"close":7.76,"volume":2676,"rsi_14":39.88,"sma_20":7.88,"sma_60":7.91,"sma_120":7.9},{"date":"2025-02-13","open":7.71,"high":7.92,"low":7.71,"close":7.82,"volume":2602,"rsi_14":43.01,"sma_20":7.88,"sma_60":7.91,"sma_120":7.91},{"date":"2025-02-14","open":7.95,"high":7.95,"low":7.94,"close":7.95,"volume":3039,"rsi_14":48.18,"sma_20":7.88,"sma_60":7.9,"sma_120":7.91},{"date":"2025-02-18","open":7.7,"high":7.96,"low":7.7,"close":7.76,"volume":4789,"rsi_14":46.49,"sma_20":7.88,"sma_60":7.9,"sma_120":7.92},{"date":"2025-02-19","open":7.74,"high":8.16,"low":7.74,"close":8.05,"volume":8753,"rsi_14":52.05,"sma_20":7.88,"sma_60":7.9,"sma_120":7.92},{"date":"2025-02-20","open":7.78,"high":8.1,"low":7.78,"close":8.04,"volume":3548,"rsi_14":58.06,"sma_20":7.9,"sma_60":7.9,"sma_120":7.93},{"date":"2025-02-21","open":7.79,"high":8.02,"low":7.79,"close":7.94,"volume":10914,"rsi_14":58.89,"sma_20":7.9,"sma_60":7.9,"sma_120":7.93},{"date":"2025-02-24","open":7.91,"high":8.03,"low":7.85,"close":7.85,"volume":4436,"rsi_14":52.15,"sma_20":7.89,"sma_60":7.89,"sma_120":7.94},{"date":"2025-02-25","open":7.83,"high":7.96,"low":7.78,"close":7.92,"volume":8344,"rsi_14":50.92,"sma_20":7.88,"sma_60":7.89,"sma_120":7.94},{"date":"2025-02-26","open":7.88,"high":7.98,"low":7.88,"close":7.93,"volume":4159,"rsi_14":54.24,"sma_20":7.89,"sma_60":7.89,"sma_120":7.94},{"date":"2025-02-27","open":8.0,"high":8.0,"low":7.82,"close":7.95,"volume":5827,"rsi_14":50.42,"sma_20":7.89,"sma_60":7.88,"sma_120":7.95},{"date":"2025-02-28","open":7.76,"high":8.0,"low":7.76,"close":7.96,"volume":15691,"rsi_14":50.7,"sma_20":7.89,"sma_60":7.88,"sma_120":7.95},{"date":"2025-03-03","open":7.93,"high":8.02,"low":7.82,"close":7.82,"volume":8944,"rsi_14":46.21,"sma_20":7.9,"sma_60":7.88,"sma_120":7.96},{"date":"2025-03-04","open":7.96,"high":8.0,"low":7.89,"close":7.89,"volume":8250,"rsi_14":47.98,"sma_20":7.9,"sma_60":7.87,"sma_120":7.96},{"date":"2025-03-05","open":8.01,"high":8.03,"low":7.88,"close":7.91,"volume":4418,"rsi_14":56.2,"sma_20":7.91,"sma_60":7.87,"sma_120":7.96},{"date":"2025-03-06","open":7.76,"high":7.99,"low":7.76,"close":7.99,"volume":2633,"rsi_14":56.73,"sma_20":7.91,"sma_60":7.87,"sma_120":7.97},{"date":"2025-03-07","open":7.88,"high":8.02,"low":7.8,"close":8.0,"volume":2170,"rsi_14":52.25,"sma_20":7.92,"sma_60":7.87,"sma_120":7.98},{"date":"2025-03-10","open":7.98,"high":7.99,"low":7.81,"close":7.81,"volume":2963,"rsi_14":52.25,"sma_20":7.91,"sma_60":7.86,"sma_120":7.98},{"date":"2025-03-11","open":7.87,"high":7.98,"low":7.74,"close":7.8,"volume":6484,"rsi_14":34.94,"sma_20":7.9,"sma_60":7.85,"sma_120":7.98},{"date":"2025-03-12","open":7.98,"high":7.98,"low":7.64,"close":7.64,"volume":6206,"rsi_14":29.59,"sma_20":7.89,"sma_60":7.85,"sma_120":7.99},{"date":"2025-03-13","open":7.8,"high":7.92,"low":7.61,"close":7.61,"volume":9133,"rsi_14":32.04,"sma_20":7.88,"sma_60":7.84,"sma_120":7.99},{"date":"2025-03-14","open":7.74,"high":7.86,"low":7.66,"close":7.83,"volume":10134,"rsi_14":49.03,"sma_20":7.88,"sma_60":7.84,"sma_120":7.99},{"date":"2025-03-17","open":7.8,"high":7.8,"low":7.63,"close":7.66,"volume":6882,"rsi_14":38.5,"sma_20":7.87,"sma_60":7.83,"sma_120":7.98},{"date":"2025-03-18","open":7.79,"high":7.8,"low":7.6,"close":7.69,"volume":2621,"rsi_14":39.57,"sma_20":7.86,"sma_60":7.83,"sma_120":7.98},{"date":"2025-03-19","open":7.8,"high":7.8,"low":7.8,"close":7.8,"volume":499,"rsi_14":43.95,"sma_20":7.85,"sma_60":7.83,"sma_120":7.97},{"date":"2025-03-20","open":7.7,"high":7.78,"low":7.7,"close":7.73,"volume":1004,"rsi_14":41.15,"sma_20":7.84,"sma_60":7.83,"sma_120":7.96},{"date":"2025-03-21","open":7.75,"high":7.76,"low":7.65,"close":7.76,"volume":3627,"rsi_14":47.48,"sma_20":7.83,"sma_60":7.83,"sma_120":7.96},{"date":"2025-03-24","open":7.75,"high":7.75,"low":7.62,"close":7.71,"volume":1775,"rsi_14":42.69,"sma_20":7.82,"sma_60":7.83,"sma_120":7.96},{"date":"2025-03-25","open":7.62,"high":7.75,"low":7.6,"close":7.63,"volume":5304,"rsi_14":38.62,"sma_20":7.81,"sma_60":7.82,"sma_120":7.95},{"date":"2025-03-26","open":7.71,"high":7.71,"low":7.51,"close":7.55,"volume":9982,"rsi_14":32.11,"sma_20":7.79,"sma_60":7.82,"sma_120":7.95},{"date":"2025-03-27","open":7.54,"high":7.73,"low":7.42,"close":7.68,"volume":5046,"rsi_14":38.15,"sma_20":7.77,"sma_60":7.82,"sma_120":7.94},{"date":"2025-03-28","open":7.51,"high":7.69,"low":7.51,"close":7.69,"volume":2829,"rsi_14":44.87,"sma_20":7.76,"sma_60":7.82,"sma_120":7.94},{"date":"2025-03-31","open":7.68,"high":7.68,"low":7.66,"close":7.66,"volume":1021,"rsi_14":44.12,"sma_20":7.75,"sma_60":7.83,"sma_120":7.94},{"date":"2025-04-01","open":7.67,"high":7.68,"low":7.6,"close":7.68,"volume":2022,"rsi_14":51.91,"sma_20":7.74,"sma_60":7.83,"sma_120":7.93},{"date":"2025-04-02","open":7.71,"high":7.72,"low":7.47,"close":7.61,"volume":1228,"rsi_14":49.77,"sma_20":7.73,"sma_60":7.83,"sma_120":7.93},{"date":"2025-04-03","open":7.6,"high":7.6,"low":7.21,"close":7.49,"volume":3448,"rsi_14":33.0,"sma_20":7.7,"sma_60":7.83,"sma_120":7.92},{"date":"2025-04-04","open":7.07,"high":7.22,"low":7.07,"close":7.18,"volume":4679,"rsi_14":28.94,"sma_20":7.66,"sma_60":7.82,"sma_120":7.92},{"date":"2025-04-07","open":7.07,"high":7.14,"low":6.59,"close":7.07,"volume":2314,"rsi_14":24.49,"sma_20":7.62,"sma_60":7.81,"sma_120":7.91},{"date":"2025-04-08","open":6.69,"high":7.16,"low":6.69,"close":7.13,"volume":1316,"rsi_14":21.38,"sma_20":7.59,"sma_60":7.79,"sma_120":7.9},{"date":"2025-04-09","open":7.07,"high":7.15,"low":6.86,"close":6.99,"volume":1429,"rsi_14":20.28,"sma_20":7.56,"sma_60":7.78,"sma_120":7.89},{"date":"2025-04-10","open":7.0,"high":7.03,"low":7.0,"close":7.03,"volume":1362,"rsi_14":20.99,"sma_20":7.53,"sma_60":7.76,"sma_120":7.88},{"date":"2025-04-11","open":6.87,"high":7.21,"low":6.87,"close":6.95,"volume":1530,"rsi_14":20.37,"sma_20":7.48,"sma_60":7.75,"sma_120":7.86},{"date":"2025-04-14","open":7.05,"high":7.05,"low":6.79,"close":6.81,"volume":3329,"rsi_14":19.52,"sma_20":7.44,"sma_60":7.73,"sma_120":7.85},{"date":"2025-04-15","open":7.49,"high":7.49,"low":6.81,"close":6.81,"volume":2093,"rsi_14":20.76,"sma_20":7.4,"sma_60":7.71,"sma_120":7.84},{"date":"2025-04-16","open":7.34,"high":7.34,"low":7.34,"close":7.34,"volume":452,"rsi_14":39.94,"sma_20":7.38,"sma_60":7.7,"sma_120":7.84},{"date":"2025-04-17","open":6.72,"high":7.4,"low":6.72,"close":6.91,"volume":3861,"rsi_14":31.3,"sma_20":7.33,"sma_60":7.69,"sma_120":7.83},{"date":"2025-04-21","open":7.3,"high":7.36,"low":6.85,"close":6.87,"volume":4304,"rsi_14":31.22,"sma_20":7.29,"sma_60":7.67,"sma_120":7.82},{"date":"2025-04-22","open":7.35,"high":7.35,"low":6.91,"close":7.03,"volume":5933,"rsi_14":35.51,"sma_20":7.26,"sma_60":7.65,"sma_120":7.81},{"date":"2025-04-23","open":7.01,"high":7.2,"low":7.01,"close":7.19,"volume":22643,"rsi_14":41.0,"sma_20":7.23,"sma_60":7.64,"sma_120":7.8},{"date":"2025-04-24","open":7.04,"high":7.04,"low":6.88,"close":6.9,"volume":468,"rsi_14":38.22,"sma_20":7.2,"sma_60":7.63,"sma_120":7.79},{"date":"2025-04-25","open":7.03,"high":7.03,"low":6.89,"close":6.89,"volume":440,"rsi_14":43.42,"sma_20":7.16,"sma_60":7.61,"sma_120":7.78},{"date":"2025-04-28","open":7.06,"high":7.18,"low":6.9,"close":6.9,"volume":1065,"rsi_14":46.07,"sma_20":7.12,"sma_60":7.59,"sma_120":7.77},{"date":"2025-04-29","open":7.16,"high":7.16,"low":6.89,"close":7.07,"volume":674,"rsi_14":48.74,"sma_20":7.09,"sma_60":7.58,"sma_120":7.76},{"date":"2025-04-30","open":7.0,"high":7.0,"low":6.9,"close":6.9,"volume":810,"rsi_14":47.93,"sma_20":7.05,"sma_60":7.57,"sma_120":7.75},{"date":"2025-05-01","open":7.04,"high":7.07,"low":6.87,"close":7.07,"volume":948,"rsi_14":50.75,"sma_20":7.03,"sma_60":7.55,"sma_120":7.74},{"date":"2025-05-02","open":7.17,"high":7.17,"low":6.92,"close":7.02,"volume":897,"rsi_14":51.49,"sma_20":7.0,"sma_60":7.54,"sma_120":7.73},{"date":"2025-05-05","open":7.07,"high":7.11,"low":6.94,"close":7.01,"volume":2136,"rsi_14":54.5,"sma_20":6.99,"sma_60":7.52,"sma_120":7.72},{"date":"2025-05-06","open":6.95,"high":7.0,"low":6.85,"close":7.0,"volume":621,"rsi_14":54.17,"sma_20":6.99,"sma_60":7.51,"sma_120":7.71},{"date":"2025-05-07","open":6.94,"high":6.94,"low":6.88,"close":6.88,"volume":280,"rsi_14":37.15,"sma_20":6.98,"sma_60":7.49,"sma_120":7.7},{"date":"2025-05-08","open":6.94,"high":7.07,"low":6.85,"close":6.89,"volume":882,"rsi_14":49.62,"sma_20":6.97,"sma_60":7.47,"sma_120":7.69},{"date":"2025-05-09","open":6.95,"high":7.0,"low":6.95,"close":7.0,"volume":324,"rsi_14":54.47,"sma_20":6.97,"sma_60":7.46,"sma_120":7.69},{"date":"2025-05-12","open":6.96,"high":7.07,"low":6.96,"close":6.97,"volume":592,"rsi_14":47.91,"sma_20":6.97,"sma_60":7.45,"sma_120":7.68},{"date":"2025-05-13","open":6.86,"high":6.99,"low":6.82,"close":6.99,"volume":1180,"rsi_14":41.53,"sma_20":6.98,"sma_60":7.43,"sma_120":7.67},{"date":"2025-05-14","open":6.93,"high":6.97,"low":6.86,"close":6.86,"volume":1080,"rsi_14":48.03,"sma_20":6.98,"sma_60":7.42,"sma_120":7.66},{"date":"2025-05-15","open":6.97,"high":6.97,"low":6.97,"close":6.97,"volume":166,"rsi_14":53.41,"sma_20":6.97,"sma_60":7.4,"sma_120":7.65},{"date":"2025-05-16","open":6.97,"high":7.19,"low":6.92,"close":6.97,"volume":3008,"rsi_14":53.17,"sma_20":6.97,"sma_60":7.38,"sma_120":7.64},{"date":"2025-05-19","open":7.03,"high":7.2,"low":7.01,"close":7.01,"volume":1497,"rsi_14":46.79,"sma_20":6.98,"sma_60":7.36,"sma_120":7.63},{"date":"2025-05-20","open":7.16,"high":7.16,"low":6.91,"close":6.97,"volume":1238,"rsi_14":54.43,"sma_20":6.97,"sma_60":7.35,"sma_120":7.62},{"date":"2025-05-21","open":6.97,"high":6.97,"low":6.94,"close":6.94,"volume":358,"rsi_14":40.71,"sma_20":6.96,"sma_60":7.33,"sma_120":7.61},{"date":"2025-05-22","open":7.0,"high":7.0,"low":7.0,"close":7.0,"volume":1339,"rsi_14":48.6,"sma_20":6.97,"sma_60":7.32,"sma_120":7.6},{"date":"2025-05-23","open":7.0,"high":7.2,"low":7.0,"close":7.05,"volume":18460,"rsi_14":52.73,"sma_20":6.97,"sma_60":7.3,"sma_120":7.59},{"date":"2025-05-27","open":7.02,"high":7.19,"low":7.02,"close":7.14,"volume":1911,"rsi_14":58.76,"sma_20":6.99,"sma_60":7.29,"sma_120":7.59},{"date":"2025-05-28","open":7.05,"high":7.06,"low":7.05,"close":7.06,"volume":932,"rsi_14":61.69,"sma_20":6.99,"sma_60":7.28,"sma_120":7.58},{"date":"2025-05-29","open":7.17,"high":7.17,"low":7.07,"close":7.15,"volume":1164,"rsi_14":64.9,"sma_20":7.0,"sma_60":7.26,"sma_120":7.57},{"date":"2025-05-30","open":7.06,"high":7.16,"low":7.06,"close":7.11,"volume":3577,"rsi_14":56.95,"sma_20":7.0,"sma_60":7.25,"sma_120":7.56},{"date":"2025-06-02","open":7.13,"high":7.14,"low":7.08,"close":7.08,"volume":1040,"rsi_14":56.57,"sma_20":7.0,"sma_60":7.24,"sma_120":7.55},{"date":"2025-06-03","open":7.2,"high":7.2,"low":7.02,"close":7.1,"volume":8397,"rsi_14":56.79,"sma_20":7.01,"sma_60":7.22,"sma_120":7.54},{"date":"2025-06-04","open":7.08,"high":7.14,"low":7.08,"close":7.14,"volume":457,"rsi_14":69.5,"sma_20":7.01,"sma_60":7.21,"sma_120":7.53},{"date":"2025-06-05","open":7.16,"high":7.16,"low":7.16,"close":7.16,"volume":329,"rsi_14":65.27,"sma_20":7.03,"sma_60":7.2,"sma_120":7.53},{"date":"2025-06-06","open":7.2,"high":7.2,"low":7.1,"close":7.15,"volume":1728,"rsi_14":64.51,"sma_20":7.04,"sma_60":7.19,"sma_120":7.52},{"date":"2025-06-09","open":7.24,"high":7.24,"low":7.11,"close":7.21,"volume":1883,"rsi_14":65.61,"sma_20":7.05,"sma_60":7.18,"sma_120":7.51},{"date":"2025-06-10","open":7.17,"high":7.28,"low":7.17,"close":7.28,"volume":3910,"rsi_14":72.6,"sma_20":7.07,"sma_60":7.17,"sma_120":7.51},{"date":"2025-06-11","open":7.18,"high":7.28,"low":7.14,"close":7.2,"volume":1350,"rsi_14":68.45,"sma_20":7.08,"sma_60":7.17,"sma_120":7.5},{"date":"2025-06-12","open":7.28,"high":7.62,"low":7.23,"close":7.42,"volume":2335,"rsi_14":74.03,"sma_20":7.11,"sma_60":7.16,"sma_120":7.5},{"date":"2025-06-13","open":7.47,"high":7.75,"low":7.37,"close":7.75,"volume":590,"rsi_14":80.28,"sma_20":7.14,"sma_60":7.16,"sma_120":7.5},{"date":"2025-06-16","open":7.47,"high":7.47,"low":7.34,"close":7.41,"volume":673,"rsi_14":59.68,"sma_20":7.17,"sma_60":7.16,"sma_120":7.49},{"date":"2025-06-17","open":7.59,"high":7.74,"low":7.59,"close":7.74,"volume":321,"rsi_14":70.43,"sma_20":7.2,"sma_60":7.16,"sma_120":7.49},{"date":"2025-06-18","open":7.7,"high":7.79,"low":7.55,"close":7.66,"volume":10774,"rsi_14":65.85,"sma_20":7.24,"sma_60":7.16,"sma_120":7.49},{"date":"2025-06-20","open":7.59,"high":7.86,"low":7.56,"close":7.86,"volume":1019,"rsi_14":71.06,"sma_20":7.28,"sma_60":7.16,"sma_120":7.49},{"date":"2025-06-23","open":7.12,"high":7.89,"low":6.95,"close":7.84,"volume":3191,"rsi_14":71.47,"sma_20":7.33,"sma_60":7.16,"sma_120":7.49},{"date":"2025-06-24","open":7.81,"high":7.81,"low":7.4,"close":7.68,"volume":1311,"rsi_14":65.21,"sma_20":7.36,"sma_60":7.16,"sma_120":7.49},{"date":"2025-06-25","open":7.6,"high":7.6,"low":7.18,"close":7.48,"volume":1596,"rsi_14":58.31,"sma_20":7.37,"sma_60":7.16,"sma_120":7.49},{"date":"2025-06-26","open":7.55,"high":8.15,"low":7.46,"close":8.0,"volume":30344,"rsi_14":66.41,"sma_20":7.42,"sma_60":7.17,"sma_120":7.5},{"date":"2025-06-27","open":7.8,"high":8.08,"low":7.8,"close":8.06,"volume":10570,"rsi_14":67.3,"sma_20":7.47,"sma_60":7.17,"sma_120":7.5},{"date":"2025-06-30","open":7.95,"high":8.12,"low":7.79,"close":7.79,"volume":2607,"rsi_14":60.23,"sma_20":7.5,"sma_60":7.18,"sma_120":7.5},{"date":"2025-07-01","open":7.92,"high":8.05,"low":7.68,"close":7.8,"volume":13395,"rsi_14":59.35,"sma_20":7.54,"sma_60":7.18,"sma_120":7.5},{"date":"2025-07-02","open":8.2,"high":8.2,"low":7.7,"close":8.01,"volume":3069,"rsi_14":63.81,"sma_20":7.58,"sma_60":7.19,"sma_120":7.51},{"date":"2025-07-03","open":7.85,"high":8.19,"low":7.68,"close":7.94,"volume":4387,"rsi_14":59.4,"sma_20":7.62,"sma_60":7.21,"sma_120":7.51},{"date":"2025-07-07","open":8.2,"high":8.2,"low":7.93,"close":8.01,"volume":6848,"rsi_14":55.26,"sma_20":7.66,"sma_60":7.22,"sma_120":7.51},{"date":"2025-07-08","open":8.05,"high":8.21,"low":7.95,"close":8.03,"volume":3862,"rsi_14":64.1,"sma_20":7.71,"sma_60":7.24,"sma_120":7.51},{"date":"2025-07-09","open":8.05,"high":8.24,"low":8.01,"close":8.04,"volume":4050,"rsi_14":58.09,"sma_20":7.75,"sma_60":7.26,"sma_120":7.51},{"date":"2025-07-10","open":7.9,"high":8.25,"low":7.76,"close":8.25,"volume":7589,"rsi_14":64.38,"sma_20":7.8,"sma_60":7.28,"sma_120":7.51},{"date":"2025-07-11","open":8.2,"high":8.25,"low":7.81,"close":7.84,"volume":2025,"rsi_14":49.55,"sma_20":7.83,"sma_60":7.3,"sma_120":7.51},{"date":"2025-07-14","open":8.07,"high":8.17,"low":7.9,"close":8.01,"volume":1118,"rsi_14":53.57,"sma_20":7.86,"sma_60":7.32,"sma_120":7.51},{"date":"2025-07-15","open":8.17,"high":8.17,"low":7.99,"close":8.05,"volume":6345,"rsi_14":58.15,"sma_20":7.87,"sma_60":7.33,"sma_120":7.52},{"date":"2025-07-16","open":8.18,"high":8.18,"low":8.01,"close":8.01,"volume":4112,"rsi_14":62.6,"sma_20":7.9,"sma_60":7.35,"sma_120":7.52},{"date":"2025-07-17","open":8.1,"high":8.1,"low":8.01,"close":8.01,"volume":1863,"rsi_14":50.32,"sma_20":7.92,"sma_60":7.37,"sma_120":7.52},{"date":"2025-07-18","open":8.07,"high":8.07,"low":8.0,"close":8.02,"volume":2082,"rsi_14":48.7,"sma_20":7.94,"sma_60":7.38,"sma_120":7.52},{"date":"2025-07-21","open":8.15,"high":8.22,"low":8.0,"close":8.22,"volume":6005,"rsi_14":64.75,"sma_20":7.95,"sma_60":7.4,"sma_120":7.52},{"date":"2025-07-22","open":8.06,"high":8.23,"low":8.0,"close":8.02,"volume":10380,"rsi_14":56.63,"sma_20":7.96,"sma_60":7.42,"sma_120":7.52},{"date":"2025-07-23","open":8.17,"high":8.17,"low":8.03,"close":8.17,"volume":3882,"rsi_14":55.02,"sma_20":7.99,"sma_60":7.44,"sma_120":7.52},{"date":"2025-07-24","open":8.17,"high":8.25,"low":7.99,"close":8.01,"volume":5457,"rsi_14":52.07,"sma_20":8.01,"sma_60":7.46,"sma_120":7.52},{"date":"2025-07-25","open":8.01,"high":8.13,"low":8.01,"close":8.06,"volume":5809,"rsi_14":51.5,"sma_20":8.02,"sma_60":7.47,"sma_120":7.53},{"date":"2025-07-28","open":8.18,"high":8.18,"low":8.01,"close":8.16,"volume":10939,"rsi_14":53.72,"sma_20":8.02,"sma_60":7.5,"sma_120":7.53},{"date":"2025-07-29","open":8.09,"high":8.16,"low":8.09,"close":8.15,"volume":3023,"rsi_14":53.14,"sma_20":8.04,"sma_60":7.51,"sma_120":7.53},{"date":"2025-07-30","open":8.16,"high":8.16,"low":8.1,"close":8.11,"volume":957,"rsi_14":45.68,"sma_20":8.06,"sma_60":7.53,"sma_120":7.54},{"date":"2025-07-31","open":8.1,"high":8.5,"low":8.1,"close":8.28,"volume":20106,"rsi_14":66.22,"sma_20":8.07,"sma_60":7.55,"sma_120":7.54},{"date":"2025-08-01","open":8.25,"high":8.5,"low":8.17,"close":8.35,"volume":14109,"rsi_14":63.65,"sma_20":8.09,"sma_60":7.58,"sma_120":7.54},{"date":"2025-08-04","open":8.74,"high":8.99,"low":8.26,"close":8.62,"volume":5441,"rsi_14":69.31,"sma_20":8.12,"sma_60":7.6,"sma_120":7.55},{"date":"2025-08-05","open":8.63,"high":8.63,"low":8.42,"close":8.42,"volume":1602,"rsi_14":62.7,"sma_20":8.14,"sma_60":7.63,"sma_120":7.55},{"date":"2025-08-06","open":8.54,"high":8.54,"low":8.34,"close":8.37,"volume":3900,"rsi_14":60.5,"sma_20":8.16,"sma_60":7.65,"sma_120":7.56},{"date":"2025-08-07","open":8.5,"high":8.5,"low":8.3,"close":8.3,"volume":2504,"rsi_14":58.02,"sma_20":8.16,"sma_60":7.67,"sma_120":7.56},{"date":"2025-08-08","open":8.3,"high":8.4,"low":8.26,"close":8.4,"volume":2932,"rsi_14":55.4,"sma_20":8.19,"sma_60":7.7,"sma_120":7.56},{"date":"2025-08-11","open":8.35,"high":8.41,"low":8.35,"close":8.41,"volume":377,"rsi_14":63.44,"sma_20":8.21,"sma_60":7.72,"sma_120":7.57},{"date":"2025-08-12","open":8.46,"high":8.6,"low":8.29,"close":8.55,"volume":38134,"rsi_14":63.17,"sma_20":8.23,"sma_60":7.75,"sma_120":7.57},{"date":"2025-08-13","open":8.52,"high":8.68,"low":8.52,"close":8.68,"volume":27610,"rsi_14":73.76,"sma_20":8.27,"sma_60":7.78,"sma_120":7.58},{"date":"2025-08-14","open":8.7,"high":8.79,"low":8.61,"close":8.79,"volume":7186,"rsi_14":74.88,"sma_20":8.3,"sma_60":7.81,"sma_120":7.59},{"date":"2025-08-15","open":8.84,"high":9.14,"low":8.83,"close":9.09,"volume":15284,"rsi_14":77.84,"sma_20":8.36,"sma_60":7.84,"sma_120":7.6},{"date":"2025-08-18","open":9.1,"high":9.2,"low":9.02,"close":9.02,"volume":15628,"rsi_14":75.14,"sma_20":8.4,"sma_60":7.88,"sma_120":7.61},{"date":"2025-08-19","open":9.07,"high":9.28,"low":8.86,"close":9.06,"volume":16657,"rsi_14":77.46,"sma_20":8.45,"sma_60":7.91,"sma_120":7.62},{"date":"2025-08-20","open":9.23,"high":9.23,"low":8.78,"close":9.19,"volume":631,"rsi_14":77.02,"sma_20":8.5,"sma_60":7.95,"sma_120":7.63},{"date":"2025-08-21","open":9.24,"high":9.24,"low":9.04,"close":9.04,"volume":539,"rsi_14":69.45,"sma_20":8.55,"sma_60":7.98,"sma_120":7.63},{"date":"2025-08-22","open":9.31,"high":9.48,"low":9.22,"close":9.27,"volume":2667,"rsi_14":68.77,"sma_20":8.61,"sma_60":8.02,"sma_120":7.65},{"date":"2025-08-25","open":9.3,"high":9.39,"low":9.3,"close":9.3,"volume":3588,"rsi_14":77.96,"sma_20":8.67,"sma_60":8.05,"sma_120":7.66},{"date":"2025-08-26","open":9.3,"high":9.4,"low":9.29,"close":9.35,"volume":9461,"rsi_14":81.6,"sma_20":8.73,"sma_60":8.09,"sma_120":7.67},{"date":"2025-08-27","open":9.28,"high":9.35,"low":9.21,"close":9.22,"volume":5020,"rsi_14":78.33,"sma_20":8.79,"sma_60":8.13,"sma_120":7.68},{"date":"2025-08-28","open":9.28,"high":9.34,"low":9.22,"close":9.22,"volume":3734,"rsi_14":76.91,"sma_20":8.83,"sma_60":8.16,"sma_120":7.69},{"date":"2025-08-29","open":9.28,"high":9.35,"low":9.27,"close":9.27,"volume":1865,"rsi_14":77.5,"sma_20":8.88,"sma_60":8.2,"sma_120":7.7},{"date":"2025-09-02","open":9.31,"high":9.35,"low":9.27,"close":9.35,"volume":4958,"rsi_14":76.6,"sma_20":8.92,"sma_60":8.23,"sma_120":7.72},{"date":"2025-09-03","open":9.28,"high":9.49,"low":9.24,"close":9.49,"volume":13888,"rsi_14":76.76,"sma_20":8.97,"sma_60":8.27,"sma_120":7.73},{"date":"2025-09-04","open":9.48,"high":9.48,"low":9.45,"close":9.45,"volume":1244,"rsi_14":72.8,"sma_20":9.02,"sma_60":8.31,"sma_120":7.75},{"date":"2025-09-05","open":9.45,"high":9.45,"low":9.31,"close":9.4,"volume":5909,"rsi_14":63.25,"sma_20":9.08,"sma_60":8.35,"sma_120":7.76},{"date":"2025-09-08","open":9.35,"high":9.49,"low":9.35,"close":9.49,"volume":3595,"rsi_14":69.5,"sma_20":9.13,"sma_60":8.38,"sma_120":7.78},{"date":"2025-09-09","open":9.35,"high":9.43,"low":9.21,"close":9.35,"volume":8630,"rsi_14":61.14,"sma_20":9.18,"sma_60":8.42,"sma_120":7.79},{"date":"2025-09-10","open":9.4,"high":9.5,"low":9.2,"close":9.25,"volume":3111,"rsi_14":52.29,"sma_20":9.21,"sma_60":8.44,"sma_120":7.8},{"date":"2025-09-11","open":9.5,"high":9.5,"low":9.21,"close":9.21,"volume":938,"rsi_14":57.34,"sma_20":9.24,"sma_60":8.47,"sma_120":7.81},{"date":"2025-09-12","open":9.46,"high":9.46,"low":9.21,"close":9.22,"volume":3220,"rsi_14":47.28,"sma_20":9.26,"sma_60":8.5,"sma_120":7.83},{"date":"2025-09-15","open":9.22,"high":9.35,"low":9.22,"close":9.22,"volume":903,"rsi_14":45.41,"sma_20":9.27,"sma_60":8.52,"sma_120":7.84},{"date":"2025-09-16","open":9.46,"high":9.46,"low":9.2,"close":9.2,"volume":10495,"rsi_14":41.46,"sma_20":9.28,"sma_60":8.54,"sma_120":7.85},{"date":"2025-09-17","open":9.4,"high":9.4,"low":9.15,"close":9.15,"volume":7874,"rsi_14":45.62,"sma_20":9.28,"sma_60":8.57,"sma_120":7.86},{"date":"2025-09-18","open":9.32,"high":9.36,"low":9.24,"close":9.24,"volume":3497,"rsi_14":51.4,"sma_20":9.29,"sma_60":8.59,"sma_120":7.88},{"date":"2025-09-19","open":9.32,"high":9.5,"low":9.15,"close":9.4,"volume":21975,"rsi_14":56.51,"sma_20":9.3,"sma_60":8.62,"sma_120":7.89},{"date":"2025-09-22","open":9.38,"high":9.38,"low":9.18,"close":9.34,"volume":1723,"rsi_14":49.71,"sma_20":9.31,"sma_60":8.65,"sma_120":7.91},{"date":"2025-09-23","open":9.28,"high":9.28,"low":9.16,"close":9.21,"volume":1241,"rsi_14":35.54,"sma_20":9.3,"sma_60":8.66,"sma_120":7.92},{"date":"2025-09-24","open":9.15,"high":9.38,"low":9.15,"close":9.2,"volume":8147,"rsi_14":36.68,"sma_20":9.29,"sma_60":8.69,"sma_120":7.93},{"date":"2025-09-25","open":9.24,"high":9.24,"low":8.97,"close":9.24,"volume":17931,"rsi_14":41.16,"sma_20":9.3,"sma_60":8.71,"sma_120":7.95},{"date":"2025-09-26","open":9.02,"high":9.02,"low":8.82,"close":9.0,"volume":1853,"rsi_14":27.55,"sma_20":9.28,"sma_60":8.73,"sma_120":7.96},{"date":"2025-09-29","open":8.92,"high":9.11,"low":8.92,"close":9.11,"volume":1179,"rsi_14":38.96,"sma_20":9.28,"sma_60":8.75,"sma_120":7.98},{"date":"2025-09-30","open":8.76,"high":9.1,"low":8.76,"close":9.1,"volume":1144,"rsi_14":42.24,"sma_20":9.26,"sma_60":8.77,"sma_120":8.0},{"date":"2025-10-01","open":9.04,"high":9.38,"low":8.77,"close":9.12,"volume":6051,"rsi_14":45.62,"sma_20":9.25,"sma_60":8.78,"sma_120":8.01},{"date":"2025-10-02","open":9.08,"high":9.15,"low":9.08,"close":9.15,"volume":251,"rsi_14":46.22,"sma_20":9.23,"sma_60":8.8,"sma_120":8.03},{"date":"2025-10-03","open":9.29,"high":9.29,"low":9.29,"close":9.29,"volume":194,"rsi_14":53.11,"sma_20":9.23,"sma_60":8.82,"sma_120":8.05},{"date":"2025-10-06","open":9.24,"high":9.24,"low":9.24,"close":9.24,"volume":184,"rsi_14":51.91,"sma_20":9.21,"sma_60":8.84,"sma_120":8.07},{"date":"2025-10-07","open":9.1,"high":9.2,"low":9.0,"close":9.0,"volume":4430,"rsi_14":44.43,"sma_20":9.2,"sma_60":8.86,"sma_120":8.09},{"date":"2025-10-08","open":9.04,"high":9.13,"low":8.87,"close":9.05,"volume":18239,"rsi_14":42.49,"sma_20":9.19,"sma_60":8.88,"sma_120":8.1},{"date":"2025-10-09","open":8.88,"high":9.1,"low":8.88,"close":8.99,"volume":15178,"rsi_14":32.98,"sma_20":9.17,"sma_60":8.89,"sma_120":8.12},{"date":"2025-10-10","open":8.79,"high":9.06,"low":8.79,"close":9.0,"volume":2705,"rsi_14":35.14,"sma_20":9.16,"sma_60":8.91,"sma_120":8.14},{"date":"2025-10-13","open":8.91,"high":9.08,"low":8.91,"close":8.99,"volume":10631,"rsi_14":39.36,"sma_20":9.15,"sma_60":8.93,"sma_120":8.15},{"date":"2025-10-14","open":8.94,"high":9.07,"low":8.79,"close":9.0,"volume":8665,"rsi_14":40.33,"sma_20":9.14,"sma_60":8.94,"sma_120":8.17},{"date":"2025-10-15","open":8.82,"high":9.04,"low":8.8,"close":9.0,"volume":12016,"rsi_14":37.93,"sma_20":9.13,"sma_60":8.96,"sma_120":8.19},{"date":"2025-10-16","open":8.88,"high":8.95,"low":8.72,"close":8.81,"volume":9713,"rsi_14":39.94,"sma_20":9.11,"sma_60":8.97,"sma_120":8.2},{"date":"2025-10-17","open":8.67,"high":8.86,"low":8.67,"close":8.78,"volume":2263,"rsi_14":30.44,"sma_20":9.08,"sma_60":8.98,"sma_120":8.22},{"date":"2025-10-20","open":8.78,"high":8.78,"low":8.66,"close":8.66,"volume":2506,"rsi_14":27.26,"sma_20":9.05,"sma_60":8.99,"sma_120":8.23},{"date":"2025-10-21","open":8.63,"high":8.63,"low":8.63,"close":8.63,"volume":257,"rsi_14":24.32,"sma_20":9.02,"sma_60":9.0,"sma_120":8.25},{"date":"2025-10-22","open":8.72,"high":8.78,"low":8.6,"close":8.6,"volume":2973,"rsi_14":21.97,"sma_20":8.99,"sma_60":9.0,"sma_120":8.26},{"date":"2025-10-23","open":8.78,"high":8.78,"low":8.56,"close":8.7,"volume":8324,"rsi_14":18.26,"sma_20":8.96,"sma_60":9.01,"sma_120":8.27},{"date":"2025-10-24","open":8.74,"high":8.78,"low":8.57,"close":8.78,"volume":6877,"rsi_14":25.92,"sma_20":8.95,"sma_60":9.02,"sma_120":8.29},{"date":"2025-10-27","open":8.78,"high":8.78,"low":8.54,"close":8.74,"volume":2966,"rsi_14":32.96,"sma_20":8.93,"sma_60":9.03,"sma_120":8.3},{"date":"2025-10-28","open":8.61,"high":8.94,"low":8.52,"close":8.55,"volume":10849,"rsi_14":22.22,"sma_20":8.9,"sma_60":9.03,"sma_120":8.32},{"date":"2025-10-29","open":8.78,"high":8.78,"low":8.55,"close":8.55,"volume":4082,"rsi_14":23.8,"sma_20":8.88,"sma_60":9.03,"sma_120":8.33},{"date":"2025-10-30","open":8.69,"high":8.7,"low":8.52,"close":8.7,"volume":5048,"rsi_14":34.69,"sma_20":8.85,"sma_60":9.04,"sma_120":8.34},{"date":"2025-10-31","open":8.59,"high":8.68,"low":8.58,"close":8.67,"volume":6994,"rsi_14":34.0,"sma_20":8.82,"sma_60":9.04,"sma_120":8.36},{"date":"2025-11-03","open":8.67,"high":8.67,"low":8.66,"close":8.67,"volume":2295,"rsi_14":33.33,"sma_20":8.79,"sma_60":9.05,"sma_120":8.37},{"date":"2025-11-04","open":8.63,"high":8.67,"low":8.63,"close":8.63,"volume":3467,"rsi_14":32.04,"sma_20":8.77,"sma_60":9.05,"sma_120":8.39},{"date":"2025-11-05","open":8.63,"high":8.63,"low":8.63,"close":8.63,"volume":10,"rsi_14":39.28,"sma_20":8.75,"sma_60":9.05,"sma_120":8.4},{"date":"2025-11-06","open":8.58,"high":8.58,"low":8.55,"close":8.55,"volume":6536,"rsi_14":37.16,"sma_20":8.73,"sma_60":9.05,"sma_120":8.41},{"date":"2025-11-07","open":8.65,"high":8.69,"low":8.1,"close":8.63,"volume":10288,"rsi_14":48.23,"sma_20":8.71,"sma_60":9.05,"sma_120":8.43},{"date":"2025-11-10","open":8.51,"high":8.75,"low":8.16,"close":8.37,"volume":4770,"rsi_14":37.99,"sma_20":8.68,"sma_60":9.03,"sma_120":8.44},{"date":"2025-11-11","open":8.41,"high":8.75,"low":8.3,"close":8.44,"volume":8021,"rsi_14":42.85,"sma_20":8.65,"sma_60":9.02,"sma_120":8.45},{"date":"2025-11-12","open":8.25,"high":8.44,"low":8.25,"close":8.4,"volume":3332,"rsi_14":35.85,"sma_20":8.62,"sma_60":9.01,"sma_120":8.46},{"date":"2025-11-13","open":8.37,"high":8.49,"low":8.25,"close":8.42,"volume":2909,"rsi_14":31.97,"sma_20":8.6,"sma_60":9.0,"sma_120":8.47},{"date":"2025-11-14","open":8.37,"high":8.48,"low":8.36,"close":8.36,"volume":6704,"rsi_14":31.29,"sma_20":8.58,"sma_60":8.99,"sma_120":8.48},{"date":"2025-11-17","open":8.38,"high":8.45,"low":8.38,"close":8.4,"volume":4171,"rsi_14":41.37,"sma_20":8.57,"sma_60":8.98,"sma_120":8.5},{"date":"2025-11-18","open":8.48,"high":8.5,"low":8.37,"close":8.39,"volume":3282,"rsi_14":40.72,"sma_20":8.56,"sma_60":8.96,"sma_120":8.51},{"date":"2025-11-19","open":8.37,"high":8.43,"low":8.27,"close":8.43,"volume":2970,"rsi_14":32.62,"sma_20":8.55,"sma_60":8.94,"sma_120":8.52},{"date":"2025-11-20","open":8.44,"high":8.44,"low":8.26,"close":8.26,"volume":4464,"rsi_14":27.61,"sma_20":8.53,"sma_60":8.93,"sma_120":8.53},{"date":"2025-11-21","open":8.54,"high":8.54,"low":8.26,"close":8.4,"volume":8108,"rsi_14":37.24,"sma_20":8.51,"sma_60":8.91,"sma_120":8.54},{"date":"2025-11-24","open":8.54,"high":8.54,"low":8.4,"close":8.5,"volume":2881,"rsi_14":44.19,"sma_20":8.5,"sma_60":8.9,"sma_120":8.55},{"date":"2025-11-25","open":8.31,"high":8.59,"low":8.31,"close":8.59,"volume":8653,"rsi_14":48.13,"sma_20":8.5,"sma_60":8.89,"sma_120":8.56},{"date":"2025-11-26","open":8.58,"high":8.59,"low":8.4,"close":8.4,"volume":4842,"rsi_14":44.27,"sma_20":8.49,"sma_60":8.87,"sma_120":8.57},{"date":"2025-11-28","open":8.46,"high":8.46,"low":8.38,"close":8.38,"volume":1892,"rsi_14":39.98,"sma_20":8.48,"sma_60":8.85,"sma_120":8.58},{"date":"2025-12-01","open":8.5,"high":8.52,"low":8.42,"close":8.46,"volume":2066,"rsi_14":54.43,"sma_20":8.47,"sma_60":8.84,"sma_120":8.59},{"date":"2025-12-02","open":8.55,"high":8.55,"low":8.42,"close":8.42,"volume":1427,"rsi_14":48.99,"sma_20":8.45,"sma_60":8.82,"sma_120":8.6},{"date":"2025-12-03","open":8.36,"high":8.55,"low":8.35,"close":8.35,"volume":4527,"rsi_14":47.68,"sma_20":8.44,"sma_60":8.8,"sma_120":8.61},{"date":"2025-12-04","open":8.26,"high":8.45,"low":8.26,"close":8.35,"volume":6185,"rsi_14":46.72,"sma_20":8.42,"sma_60":8.79,"sma_120":8.61},{"date":"2025-12-05","open":8.2,"high":8.39,"low":8.2,"close":8.29,"volume":2407,"rsi_14":46.7,"sma_20":8.41,"sma_60":8.77,"sma_120":8.62},{"date":"2025-12-08","open":8.29,"high":8.29,"low":8.14,"close":8.15,"volume":27516,"rsi_14":39.22,"sma_20":8.39,"sma_60":8.75,"sma_120":8.63},{"date":"2025-12-09","open":8.15,"high":8.39,"low":8.15,"close":8.18,"volume":15572,"rsi_14":41.23,"sma_20":8.38,"sma_60":8.74,"sma_120":8.63},{"date":"2025-12-10","open":8.11,"high":8.2,"low":8.11,"close":8.16,"volume":15590,"rsi_14":38.28,"sma_20":8.36,"sma_60":8.72,"sma_120":8.63},{"date":"2025-12-11","open":8.15,"high":8.25,"low":8.15,"close":8.2,"volume":6775,"rsi_14":47.1,"sma_20":8.35,"sma_60":8.7,"sma_120":8.63},{"date":"2025-12-12","open":8.16,"high":8.25,"low":8.16,"close":8.2,"volume":8859,"rsi_14":38.49,"sma_20":8.34,"sma_60":8.69,"sma_120":8.64},{"date":"2025-12-15","open":8.18,"high":8.22,"low":8.12,"close":8.15,"volume":3635,"rsi_14":28.93,"sma_20":8.33,"sma_60":8.67,"sma_120":8.64},{"date":"2025-12-16","open":8.2,"high":8.2,"low":8.11,"close":8.16,"volume":5244,"rsi_14":22.38,"sma_20":8.32,"sma_60":8.65,"sma_120":8.65},{"date":"2025-12-17","open":8.11,"high":8.2,"low":8.11,"close":8.2,"volume":2473,"rsi_14":33.51,"sma_20":8.31,"sma_60":8.63,"sma_120":8.65},{"date":"2025-12-18","open":8.21,"high":8.22,"low":8.13,"close":8.18,"volume":4475,"rsi_14":33.57,"sma_20":8.3,"sma_60":8.61,"sma_120":8.65},{"date":"2025-12-19","open":8.2,"high":8.35,"low":8.2,"close":8.2,"volume":32136,"rsi_14":25.6,"sma_20":8.3,"sma_60":8.6,"sma_120":8.65},{"date":"2025-12-22","open":8.21,"high":8.35,"low":8.19,"close":8.2,"volume":17758,"rsi_14":27.98,"sma_20":8.29,"sma_60":8.58,"sma_120":8.66},{"date":"2025-12-23","open":8.11,"high":8.34,"low":8.11,"close":8.29,"volume":3782,"rsi_14":44.08,"sma_20":8.28,"sma_60":8.57,"sma_120":8.66},{"date":"2025-12-24","open":8.35,"high":8.44,"low":8.35,"close":8.4,"volume":10293,"rsi_14":53.98,"sma_20":8.27,"sma_60":8.56,"sma_120":8.66},{"date":"2025-12-26","open":8.36,"high":8.48,"low":8.25,"close":8.48,"volume":16477,"rsi_14":64.65,"sma_20":8.27,"sma_60":8.55,"sma_120":8.67},{"date":"2025-12-29","open":8.36,"high":8.5,"low":8.36,"close":8.49,"volume":1950,"rsi_14":82.82,"sma_20":8.28,"sma_60":8.53,"sma_120":8.67},{"date":"2025-12-30","open":8.36,"high":8.5,"low":8.35,"close":8.45,"volume":5656,"rsi_14":75.57,"sma_20":8.27,"sma_60":8.52,"sma_120":8.67},{"date":"2025-12-31","open":8.33,"high":8.48,"low":8.28,"close":8.45,"volume":3149,"rsi_14":78.54,"sma_20":8.28,"sma_60":8.51,"sma_120":8.68},{"date":"2026-01-02","open":8.56,"high":8.63,"low":8.52,"close":8.63,"volume":588,"rsi_14":83.18,"sma_20":8.29,"sma_60":8.5,"sma_120":8.68},{"date":"2026-01-05","open":8.63,"high":8.64,"low":8.45,"close":8.52,"volume":2853,"rsi_14":71.43,"sma_20":8.3,"sma_60":8.49,"sma_120":8.68},{"date":"2026-01-06","open":8.4,"high":8.64,"low":8.4,"close":8.52,"volume":2115,"rsi_14":76.13,"sma_20":8.31,"sma_60":8.48,"sma_120":8.69},{"date":"2026-01-07","open":8.63,"high":8.63,"low":8.63,"close":8.63,"volume":168,"rsi_14":78.95,"sma_20":8.33,"sma_60":8.48,"sma_120":8.69},{"date":"2026-01-08","open":8.64,"high":8.64,"low":8.44,"close":8.44,"volume":346,"rsi_14":62.57,"sma_20":8.35,"sma_60":8.47,"sma_120":8.7},{"date":"2026-01-09","open":8.51,"high":8.64,"low":8.45,"close":8.64,"volume":1635,"rsi_14":70.18,"sma_20":8.37,"sma_60":8.46,"sma_120":8.7},{"date":"2026-01-12","open":8.4,"high":8.63,"low":8.4,"close":8.4,"volume":3231,"rsi_14":57.35,"sma_20":8.38,"sma_60":8.45,"sma_120":8.7},{"date":"2026-01-13","open":8.64,"high":8.64,"low":8.4,"close":8.4,"volume":1080,"rsi_14":57.35,"sma_20":8.39,"sma_60":8.45,"sma_120":8.71},{"date":"2026-01-14","open":8.52,"high":8.54,"low":8.4,"close":8.47,"volume":1833,"rsi_14":56.76,"sma_20":8.41,"sma_60":8.44,"sma_120":8.71},{"date":"2026-01-15","open":8.63,"high":8.64,"low":8.53,"close":8.53,"volume":807,"rsi_14":55.03,"sma_20":8.43,"sma_60":8.44,"sma_120":8.71},{"date":"2026-01-16","open":8.54,"high":8.62,"low":8.45,"close":8.62,"volume":330,"rsi_14":55.52,"sma_20":8.45,"sma_60":8.44,"sma_120":8.72},{"date":"2026-01-20","open":8.4,"high":8.63,"low":8.4,"close":8.42,"volume":3412,"rsi_14":47.66,"sma_20":8.46,"sma_60":8.44,"sma_120":8.72},{"date":"2026-01-21","open":8.53,"high":8.54,"low":8.43,"close":8.43,"volume":1018,"rsi_14":49.32,"sma_20":8.47,"sma_60":8.43,"sma_120":8.72},{"date":"2026-01-22","open":8.4,"high":8.62,"low":8.4,"close":8.54,"volume":888,"rsi_14":52.85,"sma_20":8.49,"sma_60":8.43,"sma_120":8.73},{"date":"2026-01-23","open":8.4,"high":8.54,"low":8.4,"close":8.4,"volume":4400,"rsi_14":42.52,"sma_20":8.49,"sma_60":8.42,"sma_120":8.73},{"date":"2026-01-26","open":8.43,"high":8.62,"low":8.4,"close":8.62,"volume":2600,"rsi_14":53.03,"sma_20":8.5,"sma_60":8.42,"sma_120":8.73},{"date":"2026-01-27","open":8.6,"high":8.62,"low":8.42,"close":8.62,"volume":3600,"rsi_14":53.03,"sma_20":8.51,"sma_60":8.42,"sma_120":8.73},{"date":"2026-01-28","open":8.61,"high":8.61,"low":8.45,"close":8.54,"volume":1400,"rsi_14":47.22,"sma_20":8.51,"sma_60":8.42,"sma_120":8.73},{"date":"2026-01-29","open":8.45,"high":8.52,"low":8.45,"close":8.51,"volume":800,"rsi_14":52.26,"sma_20":8.52,"sma_60":8.42,"sma_120":8.73},{"date":"2026-01-30","open":8.45,"high":8.45,"low":8.45,"close":8.45,"volume":500,"rsi_14":42.79,"sma_20":8.52,"sma_60":8.42,"sma_120":8.73},{"date":"2026-02-02","open":8.45,"high":8.54,"low":8.45,"close":8.54,"volume":600,"rsi_14":55.99,"sma_20":8.51,"sma_60":8.41,"sma_120":8.73},{"date":"2026-02-03","open":8.57,"high":8.69,"low":8.46,"close":8.6,"volume":600,"rsi_14":58.14,"sma_20":8.52,"sma_60":8.41,"sma_120":8.73},{"date":"2026-02-04","open":8.57,"high":8.69,"low":8.46,"close":8.5,"volume":4800,"rsi_14":51.19,"sma_20":8.51,"sma_60":8.41,"sma_120":8.73},{"date":"2026-02-05","open":8.69,"high":8.69,"low":8.45,"close":8.45,"volume":7100,"rsi_14":46.81,"sma_20":8.51,"sma_60":8.41,"sma_120":8.73},{"date":"2026-02-06","open":8.65,"high":8.65,"low":8.45,"close":8.45,"volume":4100,"rsi_14":42.46,"sma_20":8.51,"sma_60":8.41,"sma_120":8.72},{"date":"2026-02-09","open":8.57,"high":8.57,"low":8.57,"close":8.57,"volume":400,"rsi_14":57.01,"sma_20":8.5,"sma_60":8.41,"sma_120":8.72},{"date":"2026-02-10","open":8.56,"high":8.65,"low":8.48,"close":8.48,"volume":766,"rsi_14":44.86,"sma_20":8.5,"sma_60":8.42,"sma_120":8.73},{"date":"2026-02-11","open":8.59,"high":8.63,"low":8.54,"close":8.54,"volume":245,"rsi_14":47.46,"sma_20":8.5,"sma_60":8.42,"sma_120":8.72},{"date":"2026-02-12","open":8.45,"high":8.53,"low":8.45,"close":8.45,"volume":1995,"rsi_14":47.46,"sma_20":8.5,"sma_60":8.42,"sma_120":8.73},{"date":"2026-02-13","open":8.67,"high":8.67,"low":8.45,"close":8.45,"volume":886,"rsi_14":43.02,"sma_20":8.5,"sma_60":8.42,"sma_120":8.73},{"date":"2026-02-17","open":8.71,"high":8.71,"low":8.49,"close":8.6,"volume":1057,"rsi_14":46.34,"sma_20":8.5,"sma_60":8.42,"sma_120":8.69},{"date":"2026-02-18","open":8.58,"high":8.58,"low":8.54,"close":8.54,"volume":600,"rsi_14":50.0,"sma_20":8.51,"sma_60":8.42,"sma_120":8.68},{"date":"2026-02-19","open":8.48,"high":8.58,"low":8.4,"close":8.4,"volume":4900,"rsi_14":43.88,"sma_20":8.51,"sma_60":8.42,"sma_120":8.68},{"date":"2026-02-20","open":8.4,"high":8.56,"low":8.4,"close":8.56,"volume":305,"rsi_14":55.67,"sma_20":8.51,"sma_60":8.43,"sma_120":8.67},{"date":"2026-02-23","open":8.45,"high":8.5,"low":8.4,"close":8.41,"volume":2100,"rsi_14":43.69,"sma_20":8.51,"sma_60":8.43,"sma_120":8.66},{"date":"2026-02-24","open":8.46,"high":8.53,"low":8.39,"close":8.45,"volume":4703,"rsi_14":53.54,"sma_20":8.5,"sma_60":8.41,"sma_120":8.73},{"date":"2026-02-25","open":8.44,"high":8.53,"low":8.4,"close":8.42,"volume":3699,"rsi_14":45.83,"sma_20":8.49,"sma_60":8.42,"sma_120":8.65},{"date":"2026-02-26","open":8.51,"high":8.65,"low":8.51,"close":8.54,"volume":325,"rsi_14":47.58,"sma_20":8.49,"sma_60":8.4,"sma_120":8.73},{"date":"2026-02-27","open":8.4,"high":8.5,"low":8.4,"close":8.49,"volume":6765,"rsi_14":43.52,"sma_20":8.48,"sma_60":8.4,"sma_120":8.72},{"date":"2026-03-02","open":8.41,"high":8.5,"low":8.4,"close":8.41,"volume":3320,"rsi_14":41.49,"sma_20":8.48,"sma_60":8.42,"sma_120":8.62},{"date":"2026-03-03","open":8.32,"high":8.32,"low":8.13,"close":8.31,"volume":11699,"rsi_14":44.32,"sma_20":8.47,"sma_60":8.43,"sma_120":8.61},{"date":"2026-03-04","open":8.31,"high":8.31,"low":8.22,"close":8.3,"volume":967,"rsi_14":46.03,"sma_20":8.47,"sma_60":8.4,"sma_120":8.71},{"date":"2026-03-05","open":8.38,"high":8.45,"low":8.38,"close":8.38,"volume":4267,"rsi_14":30.0,"sma_20":8.46,"sma_60":8.4,"sma_120":8.7},{"date":"2026-03-06","open":8.39,"high":8.39,"low":8.24,"close":8.29,"volume":6559,"rsi_14":32.73,"sma_20":8.45,"sma_60":8.4,"sma_120":8.69},{"date":"2026-03-09","open":8.13,"high":8.46,"low":8.1,"close":8.46,"volume":21193,"rsi_14":50.0,"sma_20":8.45,"sma_60":8.43,"sma_120":8.59},{"date":"2026-03-10","open":8.47,"high":8.47,"low":8.38,"close":8.43,"volume":1892,"rsi_14":44.0,"sma_20":8.44,"sma_60":8.44,"sma_120":8.58},{"date":"2026-03-11","open":8.34,"high":8.34,"low":8.23,"close":8.33,"volume":4633,"rsi_14":47.83,"sma_20":8.44,"sma_60":8.4,"sma_120":8.67},{"date":"2026-03-12","open":8.36,"high":8.36,"low":8.33,"close":8.33,"volume":2779,"rsi_14":37.96,"sma_20":8.43,"sma_60":8.44,"sma_120":8.57},{"date":"2026-03-13","open":8.32,"high":8.32,"low":8.3,"close":8.32,"volume":4335,"rsi_14":38.0,"sma_20":8.42,"sma_60":8.4,"sma_120":8.66},{"date":"2026-03-16","open":8.33,"high":8.33,"low":8.3,"close":8.31,"volume":7870,"rsi_14":41.76,"sma_20":8.42,"sma_60":8.4,"sma_120":8.65},{"date":"2026-03-17","open":8.28,"high":8.28,"low":8.23,"close":8.23,"volume":9328,"rsi_14":40.0,"sma_20":8.41,"sma_60":8.39,"sma_120":8.64},{"date":"2026-03-18","open":8.25,"high":8.26,"low":8.15,"close":8.15,"volume":8403,"rsi_14":36.27,"sma_20":8.39,"sma_60":8.39,"sma_120":8.63},{"date":"2026-03-19","open":8.19,"high":8.23,"low":8.19,"close":8.2,"volume":10844,"rsi_14":35.64,"sma_20":8.38,"sma_60":8.38,"sma_120":8.62},{"date":"2026-03-20","open":8.2,"high":8.23,"low":8.15,"close":8.22,"volume":10772,"rsi_14":40.0,"sma_20":8.36,"sma_60":8.38,"sma_120":8.61},{"date":"2026-03-23","open":8.22,"high":8.55,"low":8.22,"close":8.38,"volume":20246,"rsi_14":50.0,"sma_20":8.35,"sma_60":8.38,"sma_120":8.6},{"date":"2026-03-24","open":8.22,"high":8.37,"low":8.2,"close":8.31,"volume":7945,"rsi_14":46.96,"sma_20":8.34,"sma_60":8.38,"sma_120":8.59},{"date":"2026-03-25","open":8.22,"high":8.38,"low":8.21,"close":8.37,"volume":2242,"rsi_14":53.1,"sma_20":8.34,"sma_60":8.38,"sma_120":8.58},{"date":"2026-03-26","open":8.27,"high":8.31,"low":8.22,"close":8.3,"volume":1911,"rsi_14":50.85,"sma_20":8.34,"sma_60":8.38,"sma_120":8.58},{"date":"2026-03-27","open":8.25,"high":8.25,"low":8.2,"close":8.25,"volume":2289,"rsi_14":34.37,"sma_20":8.32,"sma_60":8.38,"sma_120":8.57},{"date":"2026-03-30","open":8.24,"high":8.43,"low":8.18,"close":8.34,"volume":12547,"rsi_14":47.19,"sma_20":8.32,"sma_60":8.38,"sma_120":8.56},{"date":"2026-03-31","open":8.35,"high":8.5,"low":8.33,"close":8.5,"volume":45840,"rsi_14":54.37,"sma_20":8.33,"sma_60":8.39,"sma_120":8.55},{"date":"2026-04-01","open":8.5,"high":8.75,"low":8.5,"close":8.75,"volume":7189,"rsi_14":69.23,"sma_20":8.34,"sma_60":8.4,"sma_120":8.55},{"date":"2026-04-02","open":8.47,"high":8.76,"low":8.47,"close":8.75,"volume":3994,"rsi_14":68.7,"sma_20":8.37,"sma_60":8.41,"sma_120":8.55},{"date":"2026-04-06","open":8.66,"high":8.74,"low":8.27,"close":8.71,"volume":6521,"rsi_14":66.94,"sma_20":8.39,"sma_60":8.42,"sma_120":8.54},{"date":"2026-04-07","open":8.71,"high":8.71,"low":8.71,"close":8.71,"volume":495,"rsi_14":62.7,"sma_20":8.39,"sma_60":8.43,"sma_120":8.54},{"date":"2026-04-08","open":8.37,"high":8.73,"low":8.26,"close":8.65,"volume":7912,"rsi_14":73.15,"sma_20":8.41,"sma_60":8.43,"sma_120":8.53},{"date":"2026-04-09","open":8.51,"high":8.66,"low":8.51,"close":8.54,"volume":4041,"rsi_14":64.91,"sma_20":8.41,"sma_60":8.44,"sma_120":8.53},{"date":"2026-04-10","open":8.73,"high":8.73,"low":8.54,"close":8.56,"volume":3444,"rsi_14":64.91,"sma_20":8.43,"sma_60":8.44,"sma_120":8.52},{"date":"2026-04-13","open":8.5,"high":8.64,"low":8.5,"close":8.52,"volume":4356,"rsi_14":60.4,"sma_20":8.44,"sma_60":8.45,"sma_120":8.52},{"date":"2026-04-14","open":8.65,"high":8.65,"low":8.45,"close":8.5,"volume":6433,"rsi_14":59.79,"sma_20":8.45,"sma_60":8.45,"sma_120":8.51},{"date":"2026-04-15","open":8.68,"high":8.7,"low":8.5,"close":8.56,"volume":3436,"rsi_14":59.38,"sma_20":8.46,"sma_60":8.46,"sma_120":8.51},{"date":"2026-04-16","open":8.68,"high":8.68,"low":8.49,"close":8.56,"volume":6735,"rsi_14":64.44,"sma_20":8.48,"sma_60":8.46,"sma_120":8.5},{"date":"2026-04-17","open":8.27,"high":8.67,"low":8.27,"close":8.55,"volume":4207,"rsi_14":67.44,"sma_20":8.5,"sma_60":8.46,"sma_120":8.5},{"date":"2026-04-20","open":8.54,"high":8.59,"low":8.31,"close":8.53,"volume":9236,"rsi_14":64.1,"sma_20":8.52,"sma_60":8.46,"sma_120":8.49},{"date":"2026-04-21","open":8.54,"high":8.59,"low":8.4,"close":8.4,"volume":10836,"rsi_14":46.48,"sma_20":8.52,"sma_60":8.46,"sma_120":8.48},{"date":"2026-04-22","open":8.51,"high":8.54,"low":8.33,"close":8.45,"volume":4437,"rsi_14":24.56,"sma_20":8.53,"sma_60":8.46,"sma_120":8.48},{"date":"2026-04-23","open":8.48,"high":8.59,"low":8.46,"close":8.48,"volume":4274,"rsi_14":27.12,"sma_20":8.53,"sma_60":8.46,"sma_120":8.47},{"date":"2026-04-24","open":8.2,"high":8.58,"low":8.2,"close":8.42,"volume":3474,"rsi_14":25.4,"sma_20":8.54,"sma_60":8.45,"sma_120":8.47},{"date":"2026-04-27","open":8.48,"high":8.49,"low":8.41,"close":8.45,"volume":10445,"rsi_14":29.69,"sma_20":8.55,"sma_60":8.45,"sma_120":8.46},{"date":"2026-04-28","open":8.51,"high":8.52,"low":8.41,"close":8.41,"volume":6852,"rsi_14":30.65,"sma_20":8.55,"sma_60":8.45,"sma_120":8.46},{"date":"2026-04-29","open":8.52,"high":8.54,"low":8.31,"close":8.35,"volume":26001,"rsi_14":33.33,"sma_20":8.54,"sma_60":8.45,"sma_120":8.45},{"date":"2026-04-30","open":8.48,"high":8.49,"low":8.26,"close":8.26,"volume":20564,"rsi_14":26.56,"sma_20":8.52,"sma_60":8.44,"sma_120":8.45},{"date":"2026-05-01","open":8.26,"high":8.55,"low":8.26,"close":8.51,"volume":3872,"rsi_14":45.57,"sma_20":8.5,"sma_60":8.44,"sma_120":8.45},{"date":"2026-05-04","open":8.58,"high":8.6,"low":8.18,"close":8.21,"volume":32170,"rsi_14":37.19,"sma_20":8.48,"sma_60":8.44,"sma_120":8.44},{"date":"2026-05-05","open":8.37,"high":8.58,"low":8.37,"close":8.4,"volume":5647,"rsi_14":46.22,"sma_20":8.47,"sma_60":8.44,"sma_120":8.44},{"date":"2026-05-06","open":8.37,"high":8.55,"low":8.35,"close":8.39,"volume":9500,"rsi_14":43.34,"sma_20":8.45,"sma_60":8.43,"sma_120":8.44},{"date":"2026-05-07","open":8.47,"high":8.6,"low":8.26,"close":8.55,"volume":19240,"rsi_14":46.23,"sma_20":8.45,"sma_60":8.43,"sma_120":8.44},{"date":"2026-05-08","open":8.56,"high":8.6,"low":8.43,"close":8.51,"volume":17154,"rsi_14":48.97,"sma_20":8.45,"sma_60":8.44,"sma_120":8.43},{"date":"2026-05-11","open":8.48,"high":8.55,"low":8.34,"close":8.47,"volume":17382,"rsi_14":52.97,"sma_20":8.45,"sma_60":8.44,"sma_120":8.43},{"date":"2026-05-12","open":8.48,"high":8.56,"low":8.38,"close":8.55,"volume":22091,"rsi_14":53.77,"sma_20":8.45,"sma_60":8.44,"sma_120":8.43},{"date":"2026-05-13","open":8.56,"high":8.56,"low":8.47,"close":8.48,"volume":13005,"rsi_14":50.0,"sma_20":8.45,"sma_60":8.44,"sma_120":8.43},{"date":"2026-05-14","open":8.48,"high":8.57,"low":8.46,"close":8.57,"volume":28034,"rsi_14":55.15,"sma_20":8.45,"sma_60":8.44,"sma_120":8.43},{"date":"2026-05-15","open":8.57,"high":8.57,"low":8.43,"close":8.5,"volume":10354,"rsi_14":51.67,"sma_20":8.44,"sma_60":8.44,"sma_120":8.43},{"date":"2026-05-18","open":8.39,"high":8.49,"low":8.39,"close":8.43,"volume":7991,"rsi_14":50.65,"sma_20":8.44,"sma_60":8.44,"sma_120":8.43},{"date":"2026-05-19","open":8.34,"high":8.46,"low":8.34,"close":8.4,"volume":19286,"rsi_14":52.73,"sma_20":8.44,"sma_60":8.44,"sma_120":8.42},{"date":"2026-05-20","open":8.49,"high":8.49,"low":8.4,"close":8.47,"volume":13511,"rsi_14":57.11,"sma_20":8.44,"sma_60":8.44,"sma_120":8.42},{"date":"2026-05-21","open":8.44,"high":8.6,"low":8.44,"close":8.5,"volume":10396,"rsi_14":49.96,"sma_20":8.44,"sma_60":8.44,"sma_120":8.42},{"date":"2026-05-22","open":8.4,"high":8.47,"low":8.26,"close":8.4,"volume":23298,"rsi_14":59.0,"sma_20":8.44,"sma_60":8.44,"sma_120":8.42},{"date":"2026-05-26","open":8.4,"high":8.48,"low":8.36,"close":8.42,"volume":25726,"rsi_14":50.99,"sma_20":8.44,"sma_60":8.44,"sma_120":8.42},{"date":"2026-05-27","open":8.43,"high":8.53,"low":8.41,"close":8.41,"volume":4817,"rsi_14":51.14,"sma_20":8.44,"sma_60":8.44,"sma_120":8.42},{"date":"2026-05-28","open":8.46,"high":8.46,"low":8.41,"close":8.41,"volume":19192,"rsi_14":40.28,"sma_20":8.44,"sma_60":8.44,"sma_120":8.42},{"date":"2026-05-29","open":8.41,"high":8.46,"low":8.4,"close":8.4,"volume":10392,"rsi_14":42.34,"sma_20":8.45,"sma_60":8.44,"sma_120":8.42},{"date":"2026-06-01","open":8.41,"high":8.61,"low":8.41,"close":8.56,"volume":77644,"rsi_14":55.56,"sma_20":8.45,"sma_60":8.44,"sma_120":8.42},{"date":"2026-06-02","open":8.6,"high":9.2,"low":8.6,"close":9.06,"volume":79085,"rsi_14":70.73,"sma_20":8.49,"sma_60":8.45,"sma_120":8.43},{"date":"2026-06-03","open":8.99,"high":9.14,"low":8.96,"close":8.99,"volume":35597,"rsi_14":70.73,"sma_20":8.52,"sma_60":8.46,"sma_120":8.43},{"date":"2026-06-04","open":9.29,"high":9.29,"low":8.91,"close":8.91,"volume":15998,"rsi_14":63.93,"sma_20":8.55,"sma_60":8.47,"sma_120":8.44},{"date":"2026-06-05","open":8.84,"high":9.25,"low":8.84,"close":8.93,"volume":28820,"rsi_14":69.42,"sma_20":8.57,"sma_60":8.48,"sma_120":8.44},{"date":"2026-06-08","open":9.18,"high":9.18,"low":8.9,"close":8.97,"volume":6732,"rsi_14":73.68,"sma_20":8.59,"sma_60":8.49,"sma_120":8.45},{"date":"2026-06-09","open":8.92,"high":9.03,"low":8.9,"close":8.95,"volume":11779,"rsi_14":74.34,"sma_20":8.62,"sma_60":8.5,"sma_120":8.45},{"date":"2026-06-10","open":8.94,"high":8.99,"low":8.83,"close":8.91,"volume":23225,"rsi_14":70.0,"sma_20":8.63,"sma_60":8.51,"sma_120":8.45},{"date":"2026-06-11","open":8.91,"high":9.08,"low":8.91,"close":9.06,"volume":16337,"rsi_14":72.03,"sma_20":8.66,"sma_60":8.52,"sma_120":8.46},{"date":"2026-06-12","open":9.02,"high":9.14,"low":8.96,"close":9.05,"volume":15254,"rsi_14":78.76,"sma_20":8.69,"sma_60":8.54,"sma_120":8.46},{"date":"2026-06-15","open":8.98,"high":9.13,"low":8.98,"close":9.03,"volume":12300,"rsi_14":76.99,"sma_20":8.71,"sma_60":8.55,"sma_120":8.47},{"date":"2026-06-16","open":9.12,"high":9.15,"low":9.04,"close":9.11,"volume":9451,"rsi_14":79.17,"sma_20":8.75,"sma_60":8.57,"sma_120":8.47},{"date":"2026-06-17","open":9.02,"high":9.09,"low":9.01,"close":9.08,"volume":9316,"rsi_14":77.24,"sma_20":8.78,"sma_60":8.58,"sma_120":8.48},{"date":"2026-06-18","open":9.04,"high":9.14,"low":8.97,"close":8.99,"volume":21250,"rsi_14":72.52,"sma_20":8.81,"sma_60":8.59,"sma_120":8.48},{"date":"2026-06-22","open":8.91,"high":9.15,"low":8.91,"close":9.13,"volume":5629,"rsi_14":72.09,"sma_20":8.84,"sma_60":8.6,"sma_120":8.49},{"date":"2026-06-23","open":9.04,"high":9.13,"low":9.01,"close":9.13,"volume":2549,"rsi_14":54.43,"sma_20":8.88,"sma_60":8.62,"sma_120":8.5},{"date":"2026-06-24","open":9.14,"high":9.15,"low":8.94,"close":9.13,"volume":4497,"rsi_14":58.11,"sma_20":8.91,"sma_60":8.63,"sma_120":8.51},{"date":"2026-06-25","open":9.09,"high":9.11,"low":9.07,"close":9.08,"volume":663,"rsi_14":62.32,"sma_20":8.94,"sma_60":8.64,"sma_120":8.51},{"date":"2026-06-26","open":9.07,"high":9.14,"low":9.07,"close":9.14,"volume":6620,"rsi_14":64.38,"sma_20":8.98,"sma_60":8.65,"sma_120":8.52},{"date":"2026-06-29","open":9.11,"high":9.14,"low":9.08,"close":9.14,"volume":1039,"rsi_14":62.32,"sma_20":9.02,"sma_60":8.66,"sma_120":8.53},{"date":"2026-06-30","open":9.11,"high":9.11,"low":9.03,"close":9.03,"volume":2049,"rsi_14":55.13,"sma_20":9.04,"sma_60":8.67,"sma_120":8.54},{"date":"2026-07-01","open":9.01,"high":9.1,"low":9.01,"close":9.1,"volume":5001,"rsi_14":60.76,"sma_20":9.04,"sma_60":8.67,"sma_120":8.54},{"date":"2026-07-02","open":9.01,"high":9.06,"low":9.01,"close":9.06,"volume":943,"rsi_14":47.95,"sma_20":9.04,"sma_60":8.68,"sma_120":8.55},{"date":"2026-07-06","open":9.06,"high":9.06,"low":9.03,"close":9.03,"volume":10514,"rsi_14":48.61,"sma_20":9.05,"sma_60":8.68,"sma_120":8.57},{"date":"2026-07-07","open":9.06,"high":9.1,"low":9.03,"close":9.03,"volume":10987,"rsi_14":50.0,"sma_20":9.06,"sma_60":8.69,"sma_120":8.57},{"date":"2026-07-08","open":9.06,"high":9.06,"low":9.03,"close":9.03,"volume":10574,"rsi_14":43.55,"sma_20":9.06,"sma_60":8.7,"sma_120":8.58},{"date":"2026-07-09","open":9.06,"high":9.06,"low":9.03,"close":9.03,"volume":11047,"rsi_14":46.67,"sma_20":9.06,"sma_60":8.71,"sma_120":8.58},{"date":"2026-07-10","open":9.09,"high":9.1,"low":9.04,"close":9.04,"volume":6735,"rsi_14":54.0,"sma_20":9.07,"sma_60":8.72,"sma_120":8.59},{"date":"2026-07-13","open":9.1,"high":9.1,"low":9.03,"close":9.03,"volume":3191,"rsi_14":36.84,"sma_20":9.07,"sma_60":8.73,"sma_120":8.59},{"date":"2026-07-14","open":9.03,"high":9.09,"low":9.03,"close":9.03,"volume":5652,"rsi_14":36.84,"sma_20":9.07,"sma_60":8.73,"sma_120":8.6},{"date":"2026-07-15","open":9.03,"high":9.03,"low":9.03,"close":9.03,"volume":3502,"rsi_14":36.85,"sma_20":9.07,"sma_60":8.74,"sma_120":8.6},{"date":"2026-07-16","open":9.01,"high":9.06,"low":8.88,"close":8.98,"volume":21417,"rsi_14":36.84,"sma_20":9.06,"sma_60":8.75,"sma_120":8.6},{"date":"2026-07-17","open":8.99,"high":9.15,"low":8.9,"close":9.02,"volume":16113,"rsi_14":33.33,"sma_20":9.06,"sma_60":8.76,"sma_120":8.61},{"date":"2026-07-20","open":9.2,"high":9.2,"low":9.01,"close":9.05,"volume":4325,"rsi_14":38.46,"sma_20":9.06,"sma_60":8.77,"sma_120":8.61},{"date":"2026-07-21","open":9.14,"high":9.14,"low":8.91,"close":8.91,"volume":16504,"rsi_14":35.71,"sma_20":9.05,"sma_60":8.78,"sma_120":8.62},{"date":"2026-07-22","open":8.91,"high":9.14,"low":8.91,"close":9.05,"volume":19925,"rsi_14":44.9,"sma_20":9.05,"sma_60":8.79,"sma_120":8.62},{"date":"2026-07-23","open":9.05,"high":9.09,"low":8.93,"close":8.93,"volume":7304,"rsi_14":38.6,"sma_20":9.04,"sma_60":8.8,"sma_120":8.62},{"date":"2026-07-24","open":8.99,"high":9.1,"low":8.94,"close":9.04,"volume":3777,"rsi_14":50.77,"sma_20":9.04,"sma_60":8.81,"sma_120":8.63},{"date":"2026-07-27","open":9.03,"high":9.04,"low":8.93,"close":8.95,"volume":2294,"rsi_14":44.59,"sma_20":9.03,"sma_60":8.82,"sma_120":8.63},{"date":"2026-07-28","open":9.04,"high":9.04,"low":8.92,"close":8.99,"volume":1613,"rsi_14":47.44,"sma_20":9.02,"sma_60":8.83,"sma_120":8.64},{"date":"2026-07-29","open":8.99,"high":9.0,"low":8.86,"close":8.86,"volume":9345,"rsi_14":44.58,"sma_20":9.01,"sma_60":8.84,"sma_120":8.64},{"date":"2026-07-30","open":8.86,"high":9.14,"low":8.82,"close":9.04,"volume":2034,"rsi_14":52.63,"sma_20":9.01,"sma_60":8.85,"sma_120":8.64},{"date":"2026-07-31","open":9.04,"high":9.05,"low":8.98,"close":9.05,"volume":2235,"rsi_14":50.93,"sma_20":9.01,"sma_60":8.86,"sma_120":8.65},{"date":"2026-08-03","open":9.08,"high":9.08,"low":8.95,"close":9.08,"volume":10823,"rsi_14":52.25,"sma_20":9.01,"sma_60":8.87,"sma_120":8.65},{"date":"2026-08-04","open":9.08,"high":9.55,"low":8.99,"close":9.0,"volume":16325,"rsi_14":48.74,"sma_20":9.01,"sma_60":8.88,"sma_120":8.66},{"date":"2026-08-05","open":9.15,"high":9.15,"low":8.9,"close":8.94,"volume":18569,"rsi_14":48.33,"sma_20":9.0,"sma_60":8.88,"sma_120":8.66},{"date":"2026-08-06","open":8.98,"high":9.07,"low":8.92,"close":8.93,"volume":31164,"rsi_14":46.15,"sma_20":9.0,"sma_60":8.89,"sma_120":8.66},{"date":"2026-08-07","open":8.99,"high":9.0,"low":8.94,"close":8.95,"volume":11405,"rsi_14":45.69,"sma_20":8.99,"sma_60":8.9,"sma_120":8.67},{"date":"2026-08-10","open":9.08,"high":9.17,"low":8.94,"close":9.01,"volume":13366,"rsi_14":54.63,"sma_20":8.99,"sma_60":8.91,"sma_120":8.67},{"date":"2026-08-11","open":9.17,"high":9.17,"low":8.93,"close":8.97,"volume":8763,"rsi_14":45.92,"sma_20":8.99,"sma_60":8.91,"sma_120":8.68},{"date":"2026-08-12","open":9.09,"high":9.1,"low":8.98,"close":9.09,"volume":6897,"rsi_14":58.16,"sma_20":8.99,"sma_60":8.92,"sma_120":8.68},{"date":"2026-08-13","open":8.98,"high":9.1,"low":8.98,"close":9.08,"volume":3237,"rsi_14":52.27,"sma_20":9.0,"sma_60":8.94,"sma_120":8.69},{"date":"2026-08-14","open":9.1,"high":9.15,"low":9.08,"close":9.08,"volume":16684,"rsi_14":56.79,"sma_20":9.0,"sma_60":8.95,"sma_120":8.69},{"date":"2026-08-17","open":9.06,"high":9.33,"low":9.06,"close":9.25,"volume":34263,"rsi_14":64.13,"sma_20":9.01,"sma_60":8.96,"sma_120":8.7},{"date":"2026-08-18","open":9.29,"high":9.44,"low":9.1,"close":9.17,"volume":10548,"rsi_14":67.94,"sma_20":9.02,"sma_60":8.97,"sma_120":8.7},{"date":"2026-08-19","open":9.27,"high":9.42,"low":9.25,"close":9.25,"volume":11004,"rsi_14":63.69,"sma_20":9.03,"sma_60":8.99,"sma_120":8.71},{"date":"2026-08-20","open":9.34,"high":9.43,"low":9.19,"close":9.43,"volume":10074,"rsi_14":70.28,"sma_20":9.06,"sma_60":9.0,"sma_120":8.72},{"date":"2026-08-21","open":9.21,"high":9.34,"low":9.13,"close":9.22,"volume":16430,"rsi_14":56.78,"sma_20":9.07,"sma_60":9.02,"sma_120":8.73},{"date":"2026-08-24","open":9.19,"high":9.22,"low":9.14,"close":9.22,"volume":9094},{"date":"2026-08-25","open":9.21,"high":9.41,"low":9.12,"close":9.31,"volume":15355,"rsi_14":67.34,"sma_20":9.1,"sma_60":9.04,"sma_120":8.74},{"date":"2026-08-26","open":9.26,"high":9.37,"low":9.14,"close":9.22,"volume":3479},{"date":"2026-08-27","open":9.35,"high":9.35,"low":9.1,"close":9.12,"volume":7743,"rsi_14":56.93,"sma_20":9.12,"sma_60":9.06,"sma_120":8.76},{"date":"2026-08-28","open":9.15,"high":9.25,"low":9.15,"close":9.25,"volume":5565,"rsi_14":59.25,"sma_20":9.13,"sma_60":9.06,"sma_120":8.76},{"date":"2026-08-31","open":9.12,"high":9.28,"low":9.1,"close":9.16,"volume":1819,"rsi_14":57.05,"sma_20":9.13,"sma_60":9.06,"sma_120":8.77},{"date":"2026-09-01","open":9.12,"high":9.19,"low":9.1,"close":9.1,"volume":5860,"rsi_14":50.39,"sma_20":9.14,"sma_60":9.07,"sma_120":8.77},{"date":"2026-09-02","open":9.12,"high":9.26,"low":9.05,"close":9.05,"volume":10707,"rsi_14":48.87,"sma_20":9.14,"sma_60":9.07,"sma_120":8.78},{"date":"2026-09-03","open":9.25,"high":9.25,"low":9.05,"close":9.05,"volume":3073,"rsi_14":48.87,"sma_20":9.15,"sma_60":9.07,"sma_120":8.79},{"date":"2026-09-04","open":9.07,"high":9.2,"low":9.07,"close":9.18,"volume":5304,"rsi_14":47.28,"sma_20":9.16,"sma_60":9.07,"sma_120":8.79},{"date":"2026-09-08","open":9.2,"high":9.54,"low":9.2,"close":9.3,"volume":11113,"rsi_14":54.83,"sma_20":9.18,"sma_60":9.08,"sma_120":8.8},{"date":"2026-09-09","open":9.21,"high":9.32,"low":9.16,"close":9.17,"volume":6804},{"date":"2026-09-10","open":9.17,"high":9.23,"low":9.14,"close":9.14,"volume":3438,"rsi_14":38.21,"sma_20":9.19,"sma_60":9.08,"sma_120":8.82},{"date":"2026-09-11","open":9.07,"high":9.13,"low":9.05,"close":9.05,"volume":2073,"rsi_14":42.34,"sma_20":9.19,"sma_60":9.08,"sma_120":8.82},{"date":"2026-09-14","open":9.14,"high":9.21,"low":9.06,"close":9.21,"volume":1376},{"date":"2026-09-15","open":9.11,"high":9.13,"low":9.05,"close":9.05,"volume":1654,"rsi_14":40.29,"sma_20":9.18,"sma_60":9.08,"sma_120":8.84},{"date":"2026-09-16","open":9.11,"high":9.14,"low":9.01,"close":9.01,"volume":6006,"rsi_14":41.69,"sma_20":9.17,"sma_60":9.08,"sma_120":8.84},{"date":"2026-09-17","open":9.11,"high":9.11,"low":9.02,"close":9.11,"volume":4729,"rsi_14":49.61,"sma_20":9.17,"sma_60":9.08,"sma_120":8.85},{"date":"2026-09-18","open":9.07,"high":9.24,"low":9.06,"close":9.24,"volume":2380,"rsi_14":49.61,"sma_20":9.16,"sma_60":9.08,"sma_120":8.86},{"date":"2026-09-21","open":9.07,"high":9.2,"low":9.06,"close":9.2,"volume":1406,"rsi_14":51.61,"sma_20":9.16,"sma_60":9.09,"sma_120":8.87},{"date":"2026-09-22","open":9.2,"high":9.2,"low":9.2,"close":9.2,"volume":250,"rsi_14":54.14,"sma_20":9.16,"sma_60":9.09,"sma_120":8.87},{"date":"2026-09-23","open":9.19,"high":9.19,"low":9.06,"close":9.12,"volume":434,"rsi_14":53.11,"sma_20":9.15,"sma_60":9.09,"sma_120":8.87},{"date":"2026-09-24","open":9.1,"high":9.18,"low":9.01,"close":9.01,"volume":995,"rsi_14":48.48,"sma_20":9.14,"sma_60":9.09,"sma_120":8.88},{"date":"2026-09-25","open":9.01,"high":9.12,"low":9.01,"close":9.12,"volume":444,"rsi_14":50.18,"sma_20":9.14,"sma_60":9.09,"sma_120":8.88},{"date":"2026-09-28","open":9.11,"high":9.15,"low":9.1,"close":9.1,"volume":2866,"rsi_14":41.6,"sma_20":9.13,"sma_60":9.09,"sma_120":8.88},{"date":"2026-09-29","open":9.11,"high":9.2,"low":9.05,"close":9.05,"volume":1260,"rsi_14":44.59,"sma_20":9.12,"sma_60":9.09,"sma_120":8.89},{"date":"2026-09-30","open":9.11,"high":9.11,"low":9.05,"close":9.05,"volume":560,"rsi_14":45.83,"sma_20":9.12,"sma_60":9.09,"sma_120":8.89},{"date":"2026-10-01","open":9.07,"high":9.08,"low":9.05,"close":9.06,"volume":8597,"rsi_14":50.5,"sma_20":9.12,"sma_60":9.09,"sma_120":8.89},{"date":"2026-10-02","open":9.12,"high":9.12,"low":9.06,"close":9.09,"volume":6420,"rsi_14":46.79,"sma_20":9.13,"sma_60":9.09,"sma_120":8.9},{"date":"2026-10-05","open":9.1,"high":9.1,"low":9.08,"close":9.08,"volume":5656,"rsi_14":52.08,"sma_20":9.12,"sma_60":9.09,"sma_120":8.9},{"date":"2026-10-06","open":9.17,"high":9.17,"low":9.03,"close":9.06,"volume":526,"rsi_14":53.57,"sma_20":9.11,"sma_60":9.09,"sma_120":8.91},{"date":"2026-10-07","open":9.07,"high":9.18,"low":9.07,"close":9.17,"volume":3062},{"date":"2026-10-08","open":9.07,"high":9.17,"low":9.07,"close":9.07,"volume":1408,"rsi_14":37.5,"sma_20":9.1,"sma_60":9.09,"sma_120":8.92},{"date":"2026-10-09","open":9.08,"high":9.08,"low":9.08,"close":9.08,"volume":1109,"rsi_14":40.77,"sma_20":9.1,"sma_60":9.1,"sma_120":8.92},{"date":"2026-10-12","open":9.17,"high":9.17,"low":9.17,"close":9.17,"volume":202,"rsi_14":42.67,"sma_20":9.1,"sma_60":9.1,"sma_120":8.93},{"date":"2026-10-13","open":9.07,"high":9.1,"low":9.07,"close":9.09,"volume":3282,"rsi_14":51.08,"sma_20":9.11,"sma_60":9.1,"sma_120":8.93},{"date":"2026-10-14","open":9.11,"high":9.12,"low":9.07,"close":9.12,"volume":4789,"rsi_14":54.62,"sma_20":9.11,"sma_60":9.1,"sma_120":8.94},{"date":"2026-10-15","open":9.17,"high":9.17,"low":9.13,"close":9.13,"volume":1051,"rsi_14":46.23,"sma_20":9.11,"sma_60":9.1,"sma_120":8.95},{"date":"2026-10-16","open":9.13,"high":9.13,"low":9.13,"close":9.13,"volume":84,"rsi_14":50.89,"sma_20":9.1,"sma_60":9.11,"sma_120":8.95},{"date":"2026-10-19","open":9.16,"high":9.16,"low":9.06,"close":9.06,"volume":1486,"rsi_14":50.89,"sma_20":9.1,"sma_60":9.11,"sma_120":8.96},{"date":"2026-10-20","open":9.12,"high":9.12,"low":9.12,"close":9.12,"volume":462,"rsi_14":53.38,"sma_20":9.09,"sma_60":9.11,"sma_120":8.96},{"date":"2026-10-21","open":9.12,"high":9.13,"low":9.06,"close":9.13,"volume":5412,"rsi_14":51.53,"sma_20":9.09,"sma_60":9.11,"sma_120":8.97},{"date":"2026-10-22","open":9.11,"high":9.13,"low":9.09,"close":9.1,"volume":3935,"rsi_14":50.8,"sma_20":9.1,"sma_60":9.12,"sma_120":8.98}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.20589999999999997,"pbr":0.8,"per":44.2,"roa":0.09,"roe":0.53,"grade":"C","comment":"PER 44.2배, ROE 0.53%","revenue":43246683.0,"analysis":"PER 44.2배입니다. ROE 0.5%입니다. 시가총액 1.17억. 매출 4324.67만, 영업이익 296.20만.","eps_basis":"TTM","debt_ratio":1.0692908171191196,"market_cap":116975040,"net_income":2602230.6,"total_debt":151802583.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.91,"total_assets":874987124.0,"total_equity":141965666.0,"profit_margin":6.02,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":2962018.0,"operating_margin":6.85,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":9.1,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-01-16","close":11.59},{"date":"2020-01-17","close":11.63},{"date":"2020-01-21","close":11.89},{"date":"2020-01-22","close":11.79},{"date":"2020-01-23","close":11.68},{"date":"2020-01-24","close":11.68},{"date":"2020-01-27","close":11.5},{"date":"2020-01-28","close":11.5},{"date":"2020-01-29","close":11.53},{"date":"2020-01-30","close":11.6},{"date":"2020-01-31","close":11.59},{"date":"2020-02-03","close":11.49},{"date":"2020-02-04","close":11.54},{"date":"2020-02-05","close":11.5},{"date":"2020-02-06","close":11.4},{"date":"2020-02-07","close":11.49},{"date":"2020-02-10","close":11.49},{"date":"2020-02-11","close":11.44},{"date":"2020-02-12","close":11.38},{"date":"2020-02-13","close":11.28},{"date":"2020-02-14","close":11.25},{"date":"2020-02-18","close":11.21},{"date":"2020-02-19","close":10.85},{"date":"2020-02-20","close":11.0},{"date":"2020-02-21","close":11.02},{"date":"2020-02-24","close":10.87},{"date":"2020-02-25","close":10.66},{"date":"2020-02-26","close":10.51},{"date":"2020-02-27","close":10.43},{"date":"2020-02-28","close":10.2},{"date":"2020-03-02","close":10.33},{"date":"2020-03-03","close":10.06},{"date":"2020-03-04","close":10.19},{"date":"2020-03-05","close":9.95},{"date":"2020-03-06","close":9.98},{"date":"2020-03-09","close":9.0},{"date":"2020-03-10","close":9.04},{"date":"2020-03-11","close":8.45},{"date":"2020-03-12","close":7.71},{"date":"2020-03-13","close":8.06},{"date":"2020-03-16","close":6.92},{"date":"2020-03-17","close":7.18},{"date":"2020-03-18","close":6.43},{"date":"2020-03-19","close":6.91},{"date":"2020-03-20","close":6.6},{"date":"2020-03-23","close":6.42},{"date":"2020-03-24","close":6.76},{"date":"2020-03-25","close":6.58},{"date":"2020-03-26","close":6.95},{"date":"2020-03-27","close":6.76},{"date":"2020-03-30","close":6.7},{"date":"2020-03-31","close":6.9},{"date":"2020-04-01","close":6.8},{"date":"2020-04-02","close":6.82},{"date":"2020-04-03","close":6.8},{"date":"2020-04-06","close":6.95},{"date":"2020-04-07","close":8.0},{"date":"2020-04-08","close":8.49},{"date":"2020-04-09","close":8.25},{"date":"2020-04-13","close":8.65},{"date":"2020-04-14","close":8.33},{"date":"2020-04-15","close":8.09},{"date":"2020-04-16","close":8.05},{"date":"2020-04-17","close":8.29},{"date":"2020-04-20","close":8.11},{"date":"2020-04-21","close":8.29},{"date":"2020-04-22","close":8.01},{"date":"2020-04-23","close":7.75},{"date":"2020-04-24","close":7.99},{"date":"2020-04-27","close":7.88},{"date":"2020-04-28","close":8.0},{"date":"2020-04-29","close":8.06},{"date":"2020-04-30","close":8.1},{"date":"2020-05-01","close":8.05},{"date":"2020-05-04","close":8.28},{"date":"2020-05-05","close":8.24},{"date":"2020-05-06","close":8.23},{"date":"2020-05-07","close":8.25},{"date":"2020-05-08","close":8.24},{"date":"2020-05-11","close":8.114},{"date":"2020-05-12","close":8.03},{"date":"2020-05-13","close":8.03},{"date":"2020-05-14","close":7.82},{"date":"2020-05-15","close":8.0},{"date":"2020-05-18","close":7.75},{"date":"2020-05-19","close":7.865},{"date":"2020-05-20","close":8.0},{"date":"2020-05-21","close":8.2},{"date":"2020-05-22","close":8.0},{"date":"2020-05-26","close":8.15},{"date":"2020-05-27","close":8.38},{"date":"2020-05-28","close":8.44},{"date":"2020-05-29","close":8.81},{"date":"2020-06-01","close":8.58},{"date":"2020-06-02","close":8.98},{"date":"2020-06-03","close":9.0},{"date":"2020-06-04","close":9.15},{"date":"2020-06-05","close":9.46},{"date":"2020-06-08","close":9.6},{"date":"2020-06-09","close":9.59},{"date":"2020-06-10","close":9.23},{"date":"2020-06-11","close":8.54},{"date":"2020-06-12","close":9.24},{"date":"2020-06-15","close":9.38},{"date":"2020-06-16","close":9.58},{"date":"2020-06-17","close":9.64},{"date":"2020-06-18","close":9.41},{"date":"2020-06-19","close":8.91},{"date":"2020-06-22","close":9.07},{"date":"2020-06-23","close":9.16},{"date":"2020-06-24","close":8.92},{"date":"2020-06-25","close":8.39},{"date":"2020-06-26","close":8.59},{"date":"2020-06-29","close":8.61},{"date":"2020-06-30","close":8.74},{"date":"2020-07-01","close":8.5},{"date":"2020-07-02","close":8.8},{"date":"2020-07-06","close":8.93},{"date":"2020-07-07","close":8.46},{"date":"2020-07-08","close":8.25},{"date":"2020-07-09","close":7.76},{"date":"2020-07-10","close":7.65},{"date":"2020-07-13","close":7.72},{"date":"2020-07-14","close":7.8},{"date":"2020-07-15","close":8.15},{"date":"2020-07-16","close":8.35},{"date":"2020-07-17","close":8.37},{"date":"2020-07-20","close":8.31},{"date":"2020-07-21","close":8.43},{"date":"2020-07-22","close":8.2},{"date":"2020-07-23","close":8.14},{"date":"2020-07-24","close":7.89},{"date":"2020-07-27","close":8.32},{"date":"2020-07-28","close":7.94},{"date":"2020-07-29","close":8.4},{"date":"2020-07-30","close":7.9},{"date":"2020-07-31","close":7.89},{"date":"2020-08-03","close":7.75},{"date":"2020-08-04","close":7.75},{"date":"2020-08-05","close":8.0},{"date":"2020-08-06","close":7.98},{"date":"2020-08-07","close":8.0},{"date":"2020-08-10","close":8.21},{"date":"2020-08-11","close":7.89},{"date":"2020-08-12","close":7.72},{"date":"2020-08-13","close":7.75},{"date":"2020-08-14","close":7.69},{"date":"2020-08-17","close":7.43},{"date":"2020-08-18","close":7.3},{"date":"2020-08-19","close":7.3},{"date":"2020-08-20","close":7.25},{"date":"2020-08-21","close":7.16},{"date":"2020-08-24","close":7.22},{"date":"2020-08-25","close":7.29},{"date":"2020-08-26","close":7.12},{"date":"2020-08-27","close":7.16},{"date":"2020-08-28","close":7.32},{"date":"2020-08-31","close":7.07},{"date":"2020-09-01","close":7.11},{"date":"2020-09-02","close":7.07},{"date":"2020-09-03","close":7.03},{"date":"2020-09-04","close":7.3},{"date":"2020-09-08","close":7.24},{"date":"2020-09-09","close":7.18},{"date":"2020-09-10","close":7.26},{"date":"2020-09-11","close":7.75},{"date":"2020-09-14","close":7.9},{"date":"2020-09-15","close":7.67},{"date":"2020-09-16","close":7.87},{"date":"2020-09-17","close":7.9},{"date":"2020-09-18","close":7.9},{"date":"2020-09-21","close":7.56},{"date":"2020-09-22","close":7.43},{"date":"2020-09-23","close":7.26},{"date":"2020-09-24","close":7.87},{"date":"2020-09-25","close":7.58},{"date":"2020-09-28","close":7.61},{"date":"2020-09-29","close":7.7},{"date":"2020-09-30","close":7.62},{"date":"2020-10-01","close":7.57},{"date":"2020-10-02","close":7.65},{"date":"2020-10-05","close":7.75},{"date":"2020-10-06","close":7.78},{"date":"2020-10-07","close":7.87},{"date":"2020-10-08","close":7.73},{"date":"2020-10-09","close":7.84},{"date":"2020-10-12","close":7.87},{"date":"2020-10-13","close":7.76},{"date":"2020-10-14","close":7.76},{"date":"2020-10-15","close":7.82},{"date":"2020-10-16","close":7.78},{"date":"2020-10-19","close":7.62},{"date":"2020-10-20","close":7.87},{"date":"2020-10-21","close":7.87},{"date":"2020-10-22","close":7.8},{"date":"2020-10-23","close":7.92},{"date":"2020-10-26","close":8.06},{"date":"2020-10-27","close":8.0},{"date":"2020-10-28","close":7.89},{"date":"2020-10-29","close":7.95},{"date":"2020-10-30","close":7.9},{"date":"2020-11-02","close":7.95},{"date":"2020-11-03","close":8.05},{"date":"2020-11-04","close":7.98},{"date":"2020-11-05","close":8.05},{"date":"2020-11-06","close":7.95},{"date":"2020-11-09","close":8.31},{"date":"2020-11-10","close":8.62},{"date":"2020-11-11","close":8.63},{"date":"2020-11-12","close":8.53},{"date":"2020-11-13","close":8.6},{"date":"2020-11-16","close":8.84},{"date":"2020-11-17","close":8.7},{"date":"2020-11-18","close":8.56},{"date":"2020-11-19","close":8.94},{"date":"2020-11-20","close":8.81},{"date":"2020-11-23","close":8.82},{"date":"2020-11-24","close":8.89},{"date":"2020-11-25","close":9.1},{"date":"2020-11-27","close":8.89},{"date":"2020-11-30","close":8.75},{"date":"2020-12-01","close":8.68},{"date":"2020-12-02","close":8.55},{"date":"2020-12-03","close":8.61},{"date":"2020-12-04","close":8.86},{"date":"2020-12-07","close":8.95},{"date":"2020-12-08","close":9.05},{"date":"2020-12-09","close":9.08},{"date":"2020-12-10","close":9.3},{"date":"2020-12-11","close":9.19},{"date":"2020-12-14","close":9.13},{"date":"2020-12-15","close":9.33},{"date":"2020-12-16","close":9.07},{"date":"2020-12-17","close":9.14},{"date":"2020-12-18","close":9.28},{"date":"2020-12-21","close":9.26},{"date":"2020-12-22","close":9.29},{"date":"2020-12-23","close":9.3},{"date":"2020-12-24","close":9.17},{"date":"2020-12-28","close":9.11},{"date":"2020-12-29","close":9.0},{"date":"2020-12-30","close":9.1},{"date":"2020-12-31","close":8.91},{"date":"2021-01-04","close":8.85},{"date":"2021-01-05","close":9.05},{"date":"2021-01-06","close":9.26},{"date":"2021-01-07","close":9.12},{"date":"2021-01-08","close":9.12},{"date":"2021-01-11","close":9.2},{"date":"2021-01-12","close":9.17},{"date":"2021-01-13","close":9.06},{"date":"2021-01-14","close":8.97},{"date":"2021-01-15","close":8.91},{"date":"2021-01-19","close":8.95},{"date":"2021-01-20","close":8.83},{"date":"2021-01-21","close":8.9},{"date":"2021-01-22","close":9.09},{"date":"2021-01-25","close":9.04},{"date":"2021-01-26","close":9.14},{"date":"2021-01-27","close":8.96},{"date":"2021-01-28","close":9.06},{"date":"2021-01-29","close":9.07},{"date":"2021-02-01","close":9.06},{"date":"2021-02-02","close":9.1},{"date":"2021-02-03","close":9.08},{"date":"2021-02-04","close":9.11},{"date":"2021-02-05","close":9.12},{"date":"2021-02-08","close":9.08},{"date":"2021-02-09","close":9.07},{"date":"2021-02-10","close":9.06},{"date":"2021-02-11","close":9.1},{"date":"2021-02-12","close":9.14},{"date":"2021-02-16","close":9.07},{"date":"2021-02-17","close":9.04},{"date":"2021-02-18","close":8.96},{"date":"2021-02-19","close":9.09},{"date":"2021-02-22","close":9.02},{"date":"2021-02-23","close":9.0},{"date":"2021-02-24","close":9.09},{"date":"2021-02-25","close":9.14},{"date":"2021-02-26","close":9.06},{"date":"2021-03-01","close":9.17},{"date":"2021-03-02","close":9.11},{"date":"2021-03-03","close":9.91},{"date":"2021-03-04","close":9.6},{"date":"2021-03-05","close":9.89},{"date":"2021-03-08","close":10.11},{"date":"2021-03-09","close":10.08},{"date":"2021-03-10","close":10.64},{"date":"2021-03-11","close":10.68},{"date":"2021-03-12","close":10.63},{"date":"2021-03-15","close":10.54},{"date":"2021-03-16","close":10.48},{"date":"2021-03-17","close":10.51},{"date":"2021-03-18","close":10.3},{"date":"2021-03-19","close":10.35},{"date":"2021-03-22","close":10.3},{"date":"2021-03-23","close":10.35},{"date":"2021-03-24","close":10.28},{"date":"2021-03-25","close":10.32},{"date":"2021-03-26","close":10.47},{"date":"2021-03-29","close":10.27},{"date":"2021-03-30","close":10.26},{"date":"2021-03-31","close":10.26},{"date":"2021-04-01","close":10.26},{"date":"2021-04-05","close":10.25},{"date":"2021-04-06","close":10.26},{"date":"2021-04-07","close":9.76},{"date":"2021-04-08","close":9.95},{"date":"2021-04-09","close":9.99},{"date":"2021-04-12","close":9.92},{"date":"2021-04-13","close":9.88},{"date":"2021-04-14","close":9.91},{"date":"2021-04-15","close":9.92},{"date":"2021-04-16","close":9.98},{"date":"2021-04-19","close":9.96},{"date":"2021-04-20","close":9.95},{"date":"2021-04-21","close":9.94},{"date":"2021-04-22","close":9.75},{"date":"2021-04-23","close":9.76},{"date":"2021-04-26","close":9.77},{"date":"2021-04-27","close":9.76},{"date":"2021-04-28","close":9.8},{"date":"2021-04-29","close":9.92},{"date":"2021-04-30","close":9.91},{"date":"2021-05-03","close":9.98},{"date":"2021-05-04","close":9.98},{"date":"2021-05-05","close":9.97},{"date":"2021-05-06","close":9.99},{"date":"2021-05-07","close":9.97},{"date":"2021-05-10","close":9.99},{"date":"2021-05-11","close":10.01},{"date":"2021-05-12","close":9.97},{"date":"2021-05-13","close":10.08},{"date":"2021-05-14","close":10.23},{"date":"2021-05-17","close":10.15},{"date":"2021-05-18","close":10.15},{"date":"2021-05-19","close":9.91},{"date":"2021-05-20","close":10.03},{"date":"2021-05-21","close":10.15},{"date":"2021-05-24","close":10.02},{"date":"2021-05-25","close":9.99},{"date":"2021-05-26","close":10.13},{"date":"2021-05-27","close":10.13},{"date":"2021-05-28","close":10.05},{"date":"2021-06-01","close":10.05},{"date":"2021-06-02","close":10.03},{"date":"2021-06-03","close":10.2},{"date":"2021-06-04","close":10.15},{"date":"2021-06-07","close":10.06},{"date":"2021-06-08","close":10.11},{"date":"2021-06-09","close":10.12},{"date":"2021-06-10","close":10.09},{"date":"2021-06-11","close":10.03},{"date":"2021-06-14","close":10.01},{"date":"2021-06-15","close":10.06},{"date":"2021-06-16","close":10.04},{"date":"2021-06-17","close":10.03},{"date":"2021-06-18","close":9.97},{"date":"2021-06-21","close":10.1},{"date":"2021-06-22","close":10.04},{"date":"2021-06-23","close":10.14},{"date":"2021-06-24","close":10.25},{"date":"2021-06-25","close":10.15},{"date":"2021-06-28","close":10.19},{"date":"2021-06-29","close":10.21},{"date":"2021-06-30","close":10.18},{"date":"2021-07-01","close":10.24},{"date":"2021-07-02","close":10.15},{"date":"2021-07-06","close":10.181},{"date":"2021-07-07","close":10.14},{"date":"2021-07-08","close":10.16},{"date":"2021-07-09","close":10.22},{"date":"2021-07-12","close":10.19},{"date":"2021-07-13","close":10.12},{"date":"2021-07-14","close":10.15},{"date":"2021-07-15","close":10.19},{"date":"2021-07-16","close":10.2},{"date":"2021-07-19","close":10.1},{"date":"2021-07-20","close":10.11},{"date":"2021-07-21","close":10.12},{"date":"2021-07-22","close":10.13},{"date":"2021-07-23","close":10.1},{"date":"2021-07-26","close":10.15},{"date":"2021-07-27","close":10.16},{"date":"2021-07-28","close":10.15},{"date":"2021-07-29","close":10.16},{"date":"2021-07-30","close":10.15},{"date":"2021-08-02","close":10.18},{"date":"2021-08-03","close":10.15},{"date":"2021-08-04","close":10.6},{"date":"2021-08-05","close":10.43},{"date":"2021-08-06","close":10.39},{"date":"2021-08-09","close":10.16},{"date":"2021-08-10","close":10.61},{"date":"2021-08-11","close":10.49},{"date":"2021-08-12","close":10.49},{"date":"2021-08-13","close":10.45},{"date":"2021-08-16","close":10.5},{"date":"2021-08-17","close":10.38},{"date":"2021-08-18","close":10.35},{"date":"2021-08-19","close":10.34},{"date":"2021-08-20","close":10.35},{"date":"2021-08-23","close":10.36},{"date":"2021-08-24","close":10.33},{"date":"2021-08-25","close":10.44},{"date":"2021-08-26","close":10.47},{"date":"2021-08-27","close":10.38},{"date":"2021-08-30","close":10.45},{"date":"2021-08-31","close":10.4},{"date":"2021-09-01","close":10.499},{"date":"2021-09-02","close":10.45},{"date":"2021-09-03","close":10.55},{"date":"2021-09-07","close":10.4},{"date":"2021-09-08","close":10.4},{"date":"2021-09-09","close":10.4},{"date":"2021-09-10","close":10.32},{"date":"2021-09-13","close":10.4},{"date":"2021-09-14","close":10.25},{"date":"2021-09-15","close":10.34},{"date":"2021-09-16","close":10.4},{"date":"2021-09-17","close":10.88},{"date":"2021-09-20","close":10.45},{"date":"2021-09-21","close":10.72},{"date":"2021-09-22","close":10.72},{"date":"2021-09-23","close":10.4},{"date":"2021-09-24","close":10.64},{"date":"2021-09-27","close":10.68},{"date":"2021-09-28","close":10.44},{"date":"2021-09-29","close":10.52},{"date":"2021-09-30","close":10.31},{"date":"2021-10-01","close":10.36},{"date":"2021-10-04","close":10.45},{"date":"2021-10-05","close":10.36},{"date":"2021-10-06","close":10.54},{"date":"2021-10-07","close":10.54},{"date":"2021-10-08","close":10.54},{"date":"2021-10-11","close":10.275},{"date":"2021-10-12","close":10.395},{"date":"2021-10-13","close":10.3},{"date":"2021-10-14","close":10.44},{"date":"2021-10-15","close":10.33},{"date":"2021-10-18","close":10.361},{"date":"2021-10-19","close":10.31},{"date":"2021-10-20","close":10.37},{"date":"2021-10-21","close":10.37},{"date":"2021-10-22","close":10.36},{"date":"2021-10-25","close":10.3},{"date":"2021-10-26","close":10.32},{"date":"2021-10-27","close":10.3},{"date":"2021-10-28","close":10.2},{"date":"2021-10-29","close":10.2},{"date":"2021-11-01","close":10.2},{"date":"2021-11-02","close":10.25},{"date":"2021-11-03","close":10.2},{"date":"2021-11-04","close":10.18},{"date":"2021-11-05","close":10.17},{"date":"2021-11-08","close":10.16},{"date":"2021-11-09","close":10.17},{"date":"2021-11-10","close":10.16},{"date":"2021-11-11","close":10.16},{"date":"2021-11-12","close":10.15},{"date":"2021-11-15","close":10.19},{"date":"2021-11-16","close":10.19},{"date":"2021-11-17","close":10.18},{"date":"2021-11-18","close":10.13},{"date":"2021-11-19","close":10.15},{"date":"2021-11-22","close":10.15},{"date":"2021-11-23","close":10.18},{"date":"2021-11-24","close":10.18},{"date":"2021-11-26","close":10.18},{"date":"2021-11-29","close":10.18},{"date":"2021-11-30","close":10.115},{"date":"2021-12-01","close":10.13},{"date":"2021-12-02","close":10.33},{"date":"2021-12-03","close":10.17},{"date":"2021-12-06","close":10.23},{"date":"2021-12-07","close":10.247},{"date":"2021-12-08","close":10.15},{"date":"2021-12-09","close":10.29},{"date":"2021-12-10","close":10.27},{"date":"2021-12-13","close":10.18},{"date":"2021-12-14","close":10.18},{"date":"2021-12-15","close":10.2},{"date":"2021-12-16","close":10.2},{"date":"2021-12-17","close":10.19},{"date":"2021-12-20","close":10.19},{"date":"2021-12-21","close":10.19},{"date":"2021-12-22","close":10.19},{"date":"2021-12-23","close":10.28},{"date":"2021-12-27","close":10.22},{"date":"2021-12-28","close":10.22},{"date":"2021-12-29","close":10.22},{"date":"2021-12-30","close":10.2},{"date":"2021-12-31","close":10.18},{"date":"2022-01-03","close":10.112},{"date":"2022-01-04","close":10.1},{"date":"2022-01-05","close":10.09},{"date":"2022-01-06","close":10.09},{"date":"2022-01-07","close":10.05},{"date":"2022-01-10","close":10.1},{"date":"2022-01-11","close":10.1},{"date":"2022-01-12","close":10.075},{"date":"2022-01-13","close":10.012},{"date":"2022-01-14","close":10.1},{"date":"2022-01-18","close":10.02},{"date":"2022-01-19","close":10.1},{"date":"2022-01-20","close":10.04},{"date":"2022-01-21","close":10.02},{"date":"2022-01-24","close":10.0},{"date":"2022-01-25","close":10.09},{"date":"2022-01-26","close":10.09},{"date":"2022-01-27","close":9.95},{"date":"2022-01-28","close":9.989},{"date":"2022-01-31","close":9.96},{"date":"2022-02-01","close":10.0},{"date":"2022-02-02","close":10.0},{"date":"2022-02-03","close":10.1},{"date":"2022-02-04","close":10.1},{"date":"2022-02-07","close":10.11},{"date":"2022-02-08","close":10.11},{"date":"2022-02-09","close":10.11},{"date":"2022-02-10","close":10.15},{"date":"2022-02-11","close":10.35},{"date":"2022-02-14","close":10.23},{"date":"2022-02-15","close":10.23},{"date":"2022-02-16","close":10.23},{"date":"2022-02-17","close":10.17},{"date":"2022-02-18","close":10.211},{"date":"2022-02-22","close":10.3},{"date":"2022-02-23","close":10.3},{"date":"2022-02-24","close":10.3},{"date":"2022-02-25","close":10.356},{"date":"2022-02-28","close":10.35},{"date":"2022-03-01","close":10.37},{"date":"2022-03-02","close":10.35},{"date":"2022-03-03","close":10.35},{"date":"2022-03-04","close":10.35},{"date":"2022-03-07","close":10.4},{"date":"2022-03-08","close":10.28},{"date":"2022-03-09","close":10.39},{"date":"2022-03-10","close":10.4},{"date":"2022-03-11","close":10.4},{"date":"2022-03-14","close":10.41},{"date":"2022-03-15","close":10.41},{"date":"2022-03-16","close":10.41},{"date":"2022-03-17","close":10.45},{"date":"2022-03-18","close":10.71},{"date":"2022-03-21","close":10.66},{"date":"2022-03-22","close":10.7},{"date":"2022-03-23","close":10.74},{"date":"2022-03-24","close":10.74},{"date":"2022-03-25","close":10.72},{"date":"2022-03-28","close":10.72},{"date":"2022-03-29","close":10.66},{"date":"2022-03-30","close":10.79},{"date":"2022-03-31","close":10.72},{"date":"2022-04-01","close":10.72},{"date":"2022-04-04","close":10.72},{"date":"2022-04-05","close":10.8},{"date":"2022-04-06","close":10.8},{"date":"2022-04-07","close":10.9},{"date":"2022-04-08","close":10.81},{"date":"2022-04-11","close":10.8},{"date":"2022-04-12","close":10.74},{"date":"2022-04-13","close":10.75},{"date":"2022-04-14","close":10.78},{"date":"2022-04-18","close":10.71},{"date":"2022-04-19","close":10.76},{"date":"2022-04-20","close":10.76},{"date":"2022-04-21","close":10.723},{"date":"2022-04-22","close":10.75},{"date":"2022-04-25","close":10.75},{"date":"2022-04-26","close":10.75},{"date":"2022-04-27","close":10.75},{"date":"2022-04-28","close":10.8},{"date":"2022-04-29","close":10.8},{"date":"2022-05-02","close":10.8},{"date":"2022-05-03","close":10.81},{"date":"2022-05-04","close":10.816},{"date":"2022-05-05","close":10.9},{"date":"2022-05-06","close":10.77},{"date":"2022-05-09","close":10.8},{"date":"2022-05-10","close":10.85},{"date":"2022-05-11","close":10.75},{"date":"2022-05-12","close":10.8},{"date":"2022-05-13","close":10.755},{"date":"2022-05-16","close":10.78},{"date":"2022-05-17","close":10.84},{"date":"2022-05-18","close":10.78},{"date":"2022-05-19","close":10.79},{"date":"2022-05-20","close":10.8},{"date":"2022-05-23","close":10.77},{"date":"2022-05-24","close":10.77},{"date":"2022-05-25","close":10.78},{"date":"2022-05-26","close":11.1},{"date":"2022-05-27","close":11.12},{"date":"2022-05-31","close":11.15},{"date":"2022-06-01","close":11.2},{"date":"2022-06-02","close":11.27},{"date":"2022-06-03","close":11.25},{"date":"2022-06-06","close":11.25},{"date":"2022-06-07","close":11.23},{"date":"2022-06-08","close":11.23},{"date":"2022-06-09","close":11.23},{"date":"2022-06-10","close":11.2},{"date":"2022-06-13","close":11.16},{"date":"2022-06-14","close":11.11},{"date":"2022-06-15","close":11.1},{"date":"2022-06-16","close":11.1},{"date":"2022-06-17","close":11.23},{"date":"2022-06-21","close":11.16},{"date":"2022-06-22","close":11.17},{"date":"2022-06-23","close":11.14},{"date":"2022-06-24","close":11.15},{"date":"2022-06-27","close":11.11},{"date":"2022-06-28","close":11.165},{"date":"2022-06-29","close":11.17},{"date":"2022-06-30","close":11.21},{"date":"2022-07-01","close":11.17},{"date":"2022-07-05","close":11.19},{"date":"2022-07-06","close":11.16},{"date":"2022-07-07","close":11.12},{"date":"2022-07-08","close":11.135},{"date":"2022-07-11","close":11.145},{"date":"2022-07-12","close":11.145},{"date":"2022-07-13","close":11.145},{"date":"2022-07-14","close":11.16},{"date":"2022-07-15","close":11.16},{"date":"2022-07-18","close":11.12},{"date":"2022-07-19","close":11.11},{"date":"2022-07-20","close":11.11},{"date":"2022-07-21","close":11.12},{"date":"2022-07-22","close":11.05},{"date":"2022-07-25","close":11.09},{"date":"2022-07-26","close":11.07},{"date":"2022-07-27","close":11.12},{"date":"2022-07-28","close":11.12},{"date":"2022-07-29","close":11.07},{"date":"2022-08-01","close":11.076},{"date":"2022-08-02","close":11.06},{"date":"2022-08-03","close":11.07},{"date":"2022-08-04","close":11.07},{"date":"2022-08-05","close":11.079},{"date":"2022-08-08","close":11.02},{"date":"2022-08-09","close":11.02},{"date":"2022-08-10","close":11.085},{"date":"2022-08-11","close":11.12},{"date":"2022-08-12","close":11.12},{"date":"2022-08-15","close":11.09},{"date":"2022-08-16","close":11.09},{"date":"2022-08-17","close":11.1},{"date":"2022-08-18","close":11.06},{"date":"2022-08-19","close":11.06},{"date":"2022-08-22","close":11.02},{"date":"2022-08-23","close":11.045},{"date":"2022-08-24","close":11.1},{"date":"2022-08-25","close":11.02},{"date":"2022-08-26","close":11.01},{"date":"2022-08-29","close":11.01},{"date":"2022-08-30","close":11.05},{"date":"2022-08-31","close":11.03},{"date":"2022-09-01","close":11.01},{"date":"2022-09-02","close":11.01},{"date":"2022-09-06","close":11.01},{"date":"2022-09-07","close":11.02},{"date":"2022-09-08","close":10.96},{"date":"2022-09-09","close":11.1},{"date":"2022-09-12","close":11.02},{"date":"2022-09-13","close":11.09},{"date":"2022-09-14","close":11.02},{"date":"2022-09-15","close":11.07},{"date":"2022-09-16","close":11.09},{"date":"2022-09-19","close":11.09},{"date":"2022-09-20","close":11.09},{"date":"2022-09-21","close":11.045},{"date":"2022-09-22","close":11.04},{"date":"2022-09-23","close":11.02},{"date":"2022-09-26","close":11.08},{"date":"2022-09-27","close":11.1},{"date":"2022-09-28","close":11.05},{"date":"2022-09-29","close":11.06},{"date":"2022-09-30","close":11.02},{"date":"2022-10-03","close":11.08},{"date":"2022-10-04","close":11.16},{"date":"2022-10-05","close":11.18},{"date":"2022-10-06","close":11.164},{"date":"2022-10-07","close":11.15},{"date":"2022-10-10","close":11.15},{"date":"2022-10-11","close":11.13},{"date":"2022-10-12","close":11.137},{"date":"2022-10-13","close":11.15},{"date":"2022-10-14","close":11.161},{"date":"2022-10-17","close":11.165},{"date":"2022-10-18","close":11.15},{"date":"2022-10-19","close":11.15},{"date":"2022-10-20","close":11.14},{"date":"2022-10-21","close":11.15},{"date":"2022-10-24","close":11.17},{"date":"2022-10-25","close":11.16},{"date":"2022-10-26","close":11.17},{"date":"2022-10-27","close":11.17},{"date":"2022-10-28","close":11.16},{"date":"2022-10-31","close":11.21},{"date":"2022-11-01","close":11.21},{"date":"2022-11-02","close":11.2},{"date":"2022-11-03","close":11.195},{"date":"2022-11-04","close":11.235},{"date":"2022-11-07","close":11.2},{"date":"2022-11-08","close":11.2},{"date":"2022-11-09","close":11.2},{"date":"2022-11-10","close":11.22},{"date":"2022-11-11","close":11.23},{"date":"2022-11-14","close":11.23},{"date":"2022-11-15","close":11.23},{"date":"2022-11-16","close":11.23},{"date":"2022-11-17","close":11.3},{"date":"2022-11-18","close":11.4},{"date":"2022-11-21","close":11.35},{"date":"2022-11-22","close":11.31},{"date":"2022-11-23","close":11.27},{"date":"2022-11-25","close":11.35},{"date":"2022-11-28","close":11.43},{"date":"2022-11-29","close":11.41},{"date":"2022-11-30","close":11.42},{"date":"2022-12-01","close":11.4},{"date":"2022-12-02","close":11.4},{"date":"2022-12-05","close":11.36},{"date":"2022-12-06","close":11.39},{"date":"2022-12-07","close":11.39},{"date":"2022-12-08","close":11.42},{"date":"2022-12-09","close":11.43},{"date":"2022-12-12","close":11.48},{"date":"2022-12-13","close":11.53},{"date":"2022-12-14","close":11.13},{"date":"2022-12-15","close":11.53},{"date":"2022-12-16","close":11.53},{"date":"2022-12-19","close":11.53},{"date":"2022-12-20","close":11.51},{"date":"2022-12-21","close":11.48},{"date":"2022-12-22","close":11.48},{"date":"2022-12-23","close":11.485},{"date":"2022-12-27","close":11.495},{"date":"2022-12-28","close":11.34},{"date":"2022-12-29","close":11.48},{"date":"2022-12-30","close":11.18},{"date":"2023-01-03","close":11.35},{"date":"2023-01-04","close":11.38},{"date":"2023-01-05","close":11.45},{"date":"2023-01-06","close":11.52},{"date":"2023-01-09","close":11.471},{"date":"2023-01-10","close":11.55},{"date":"2023-01-11","close":11.55},{"date":"2023-01-12","close":11.54},{"date":"2023-01-13","close":11.58},{"date":"2023-01-17","close":11.52},{"date":"2023-01-18","close":11.54},{"date":"2023-01-19","close":11.51},{"date":"2023-01-20","close":11.55},{"date":"2023-01-23","close":11.6},{"date":"2023-01-24","close":11.51},{"date":"2023-01-25","close":11.51},{"date":"2023-01-26","close":11.6},{"date":"2023-01-27","close":11.6},{"date":"2023-01-30","close":11.45},{"date":"2023-01-31","close":11.43},{"date":"2023-02-01","close":11.47},{"date":"2023-02-02","close":11.42},{"date":"2023-02-03","close":11.43},{"date":"2023-02-06","close":11.4},{"date":"2023-02-07","close":11.4},{"date":"2023-02-08","close":11.42},{"date":"2023-02-09","close":11.42},{"date":"2023-02-10","close":11.54},{"date":"2023-02-13","close":11.45},{"date":"2023-02-14","close":11.32},{"date":"2023-02-15","close":11.35},{"date":"2023-02-16","close":11.27},{"date":"2023-02-17","close":11.27},{"date":"2023-02-21","close":11.22},{"date":"2023-02-22","close":11.35},{"date":"2023-02-23","close":11.4},{"date":"2023-02-24","close":11.48},{"date":"2023-02-27","close":11.45},{"date":"2023-02-28","close":11.5},{"date":"2023-03-01","close":11.45},{"date":"2023-03-02","close":11.6},{"date":"2023-03-03","close":11.6},{"date":"2023-03-06","close":11.6},{"date":"2023-03-07","close":11.5},{"date":"2023-03-08","close":11.4},{"date":"2023-03-09","close":11.345},{"date":"2023-03-10","close":11.35},{"date":"2023-03-13","close":11.35},{"date":"2023-03-14","close":10.93},{"date":"2023-03-15","close":10.65},{"date":"2023-03-16","close":10.55},{"date":"2023-03-17","close":10.47},{"date":"2023-03-20","close":10.4},{"date":"2023-03-21","close":10.4},{"date":"2023-03-22","close":10.1},{"date":"2023-03-23","close":10.1},{"date":"2023-03-24","close":10.357},{"date":"2023-03-27","close":10.12},{"date":"2023-03-28","close":10.13},{"date":"2023-03-29","close":10.21},{"date":"2023-03-30","close":10.21},{"date":"2023-03-31","close":10.0},{"date":"2023-04-03","close":10.0},{"date":"2023-04-04","close":9.93},{"date":"2023-04-05","close":9.86},{"date":"2023-04-06","close":9.91},{"date":"2023-04-10","close":9.98},{"date":"2023-04-11","close":9.922},{"date":"2023-04-12","close":8.98},{"date":"2023-04-13","close":9.0},{"date":"2023-04-14","close":9.045},{"date":"2023-04-17","close":9.07},{"date":"2023-04-18","close":9.0},{"date":"2023-04-19","close":8.8},{"date":"2023-04-20","close":8.75},{"date":"2023-04-21","close":8.74},{"date":"2023-04-24","close":8.66},{"date":"2023-04-25","close":8.52},{"date":"2023-04-26","close":8.71},{"date":"2023-04-27","close":8.7},{"date":"2023-04-28","close":8.75},{"date":"2023-05-01","close":8.68},{"date":"2023-05-02","close":8.4},{"date":"2023-05-03","close":8.25},{"date":"2023-05-04","close":8.38},{"date":"2023-05-05","close":8.22},{"date":"2023-05-08","close":8.21},{"date":"2023-05-09","close":8.1},{"date":"2023-05-10","close":8.11},{"date":"2023-05-11","close":8.24},{"date":"2023-05-12","close":8.1},{"date":"2023-05-15","close":8.025},{"date":"2023-05-16","close":8.088},{"date":"2023-05-17","close":8.07},{"date":"2023-05-18","close":8.12},{"date":"2023-05-19","close":8.0},{"date":"2023-05-22","close":7.85},{"date":"2023-05-23","close":7.85},{"date":"2023-05-24","close":7.8},{"date":"2023-05-25","close":8.0},{"date":"2023-05-26","close":8.01},{"date":"2023-05-30","close":8.0},{"date":"2023-05-31","close":7.9},{"date":"2023-06-01","close":7.75},{"date":"2023-06-02","close":7.66},{"date":"2023-06-05","close":7.82},{"date":"2023-06-06","close":7.97},{"date":"2023-06-07","close":7.97},{"date":"2023-06-08","close":8.26},{"date":"2023-06-09","close":8.03},{"date":"2023-06-12","close":8.115},{"date":"2023-06-13","close":8.13},{"date":"2023-06-14","close":8.09},{"date":"2023-06-15","close":8.24},{"date":"2023-06-16","close":8.42},{"date":"2023-06-20","close":8.33},{"date":"2023-06-21","close":8.25},{"date":"2023-06-22","close":8.23},{"date":"2023-06-23","close":8.12},{"date":"2023-06-26","close":8.08},{"date":"2023-06-27","close":8.18},{"date":"2023-06-28","close":8.0},{"date":"2023-06-29","close":8.0},{"date":"2023-06-30","close":8.16},{"date":"2023-07-03","close":8.333},{"date":"2023-07-05","close":8.22},{"date":"2023-07-06","close":8.32},{"date":"2023-07-07","close":8.44},{"date":"2023-07-10","close":8.32},{"date":"2023-07-11","close":8.28},{"date":"2023-07-12","close":8.305},{"date":"2023-07-13","close":8.3},{"date":"2023-07-14","close":8.25},{"date":"2023-07-17","close":8.209},{"date":"2023-07-18","close":8.49},{"date":"2023-07-19","close":8.48},{"date":"2023-07-20","close":8.48},{"date":"2023-07-21","close":8.21},{"date":"2023-07-24","close":8.21},{"date":"2023-07-25","close":8.21},{"date":"2023-07-26","close":8.35},{"date":"2023-07-27","close":8.28},{"date":"2023-07-28","close":8.39},{"date":"2023-07-31","close":8.33},{"date":"2023-08-01","close":8.48},{"date":"2023-08-02","close":8.54},{"date":"2023-08-03","close":8.51},{"date":"2023-08-04","close":8.53},{"date":"2023-08-07","close":8.35},{"date":"2023-08-08","close":8.395},{"date":"2023-08-09","close":8.56},{"date":"2023-08-10","close":8.31},{"date":"2023-08-11","close":8.28},{"date":"2023-08-14","close":8.29},{"date":"2023-08-15","close":8.13},{"date":"2023-08-16","close":8.13},{"date":"2023-08-17","close":8.18},{"date":"2023-08-18","close":8.188},{"date":"2023-08-21","close":8.13},{"date":"2023-08-22","close":8.025},{"date":"2023-08-23","close":7.9},{"date":"2023-08-24","close":7.7},{"date":"2023-08-25","close":7.75},{"date":"2023-08-28","close":7.76},{"date":"2023-08-29","close":7.62},{"date":"2023-08-30","close":7.5},{"date":"2023-08-31","close":7.5},{"date":"2023-09-01","close":7.46},{"date":"2023-09-05","close":7.335},{"date":"2023-09-06","close":7.42},{"date":"2023-09-07","close":7.35},{"date":"2023-09-08","close":7.35},{"date":"2023-09-11","close":7.4},{"date":"2023-09-12","close":7.32},{"date":"2023-09-13","close":7.2},{"date":"2023-09-14","close":7.175},{"date":"2023-09-15","close":7.33},{"date":"2023-09-18","close":7.2},{"date":"2023-09-19","close":7.335},{"date":"2023-09-20","close":7.38},{"date":"2023-09-21","close":7.32},{"date":"2023-09-22","close":7.4},{"date":"2023-09-25","close":7.21},{"date":"2023-09-26","close":7.38},{"date":"2023-09-27","close":7.23},{"date":"2023-09-28","close":7.22},{"date":"2023-09-29","close":7.39},{"date":"2023-10-02","close":7.35},{"date":"2023-10-03","close":7.14},{"date":"2023-10-04","close":7.36},{"date":"2023-10-05","close":7.31},{"date":"2023-10-06","close":7.39},{"date":"2023-10-09","close":7.48},{"date":"2023-10-10","close":7.395},{"date":"2023-10-11","close":7.37},{"date":"2023-10-12","close":7.38},{"date":"2023-10-13","close":7.43},{"date":"2023-10-16","close":7.27},{"date":"2023-10-17","close":7.12},{"date":"2023-10-18","close":7.17},{"date":"2023-10-19","close":7.43},{"date":"2023-10-20","close":7.39},{"date":"2023-10-23","close":7.38},{"date":"2023-10-24","close":7.43},{"date":"2023-10-25","close":7.43},{"date":"2023-10-26","close":7.34},{"date":"2023-10-27","close":7.14},{"date":"2023-10-30","close":7.2},{"date":"2023-10-31","close":7.38},{"date":"2023-11-01","close":7.25},{"date":"2023-11-02","close":7.107},{"date":"2023-11-03","close":7.17},{"date":"2023-11-06","close":7.45},{"date":"2023-11-07","close":7.11},{"date":"2023-11-08","close":7.05},{"date":"2023-11-09","close":7.02},{"date":"2023-11-10","close":7.08},{"date":"2023-11-13","close":7.08},{"date":"2023-11-14","close":6.98},{"date":"2023-11-15","close":6.95},{"date":"2023-11-16","close":6.95},{"date":"2023-11-17","close":6.95},{"date":"2023-11-20","close":7.13},{"date":"2023-11-21","close":7.12},{"date":"2023-11-22","close":6.945},{"date":"2023-11-24","close":6.923},{"date":"2023-11-27","close":6.91},{"date":"2023-11-28","close":7.1},{"date":"2023-11-29","close":6.95},{"date":"2023-11-30","close":6.81},{"date":"2023-12-01","close":6.99},{"date":"2023-12-04","close":6.9},{"date":"2023-12-05","close":6.92},{"date":"2023-12-06","close":6.88},{"date":"2023-12-07","close":6.9},{"date":"2023-12-08","close":6.897},{"date":"2023-12-11","close":6.99},{"date":"2023-12-12","close":6.66},{"date":"2023-12-13","close":7.03},{"date":"2023-12-14","close":7.6},{"date":"2023-12-15","close":7.65},{"date":"2023-12-18","close":7.65},{"date":"2023-12-19","close":8.33},{"date":"2023-12-20","close":7.96},{"date":"2023-12-21","close":7.92},{"date":"2023-12-22","close":8.34},{"date":"2023-12-26","close":8.15},{"date":"2023-12-27","close":8.1},{"date":"2023-12-28","close":8.04},{"date":"2023-12-29","close":8.05},{"date":"2024-01-02","close":8.18},{"date":"2024-01-03","close":8.18},{"date":"2024-01-04","close":8.18},{"date":"2024-01-05","close":8.18},{"date":"2024-01-08","close":8.17},{"date":"2024-01-09","close":8.17},{"date":"2024-01-10","close":8.25},{"date":"2024-01-11","close":8.03},{"date":"2024-01-12","close":8.18},{"date":"2024-01-16","close":8.215},{"date":"2024-01-17","close":8.25},{"date":"2024-01-18","close":8.27},{"date":"2024-01-19","close":8.27},{"date":"2024-01-22","close":8.17},{"date":"2024-01-23","close":8.27},{"date":"2024-01-24","close":8.2},{"date":"2024-01-25","close":8.25},{"date":"2024-01-26","close":8.2},{"date":"2024-01-29","close":8.2},{"date":"2024-01-30","close":8.2},{"date":"2024-01-31","close":8.05},{"date":"2024-02-01","close":8.05},{"date":"2024-02-02","close":8.14},{"date":"2024-02-05","close":8.08},{"date":"2024-02-06","close":8.24},{"date":"2024-02-07","close":8.2},{"date":"2024-02-08","close":8.01},{"date":"2024-02-09","close":7.935},{"date":"2024-02-12","close":7.91},{"date":"2024-02-13","close":7.8},{"date":"2024-02-14","close":7.91},{"date":"2024-02-15","close":7.76},{"date":"2024-02-16","close":7.775},{"date":"2024-02-20","close":7.62},{"date":"2024-02-21","close":7.62},{"date":"2024-02-22","close":7.62},{"date":"2024-02-23","close":7.87},{"date":"2024-02-26","close":7.87},{"date":"2024-02-27","close":7.78},{"date":"2024-02-28","close":7.78},{"date":"2024-02-29","close":7.8},{"date":"2024-03-01","close":7.705},{"date":"2024-03-04","close":7.7},{"date":"2024-03-05","close":7.601},{"date":"2024-03-06","close":7.5},{"date":"2024-03-07","close":7.4},{"date":"2024-03-08","close":7.4},{"date":"2024-03-11","close":7.4},{"date":"2024-03-12","close":7.32},{"date":"2024-03-13","close":7.36},{"date":"2024-03-14","close":7.3},{"date":"2024-03-15","close":7.3},{"date":"2024-03-18","close":7.14},{"date":"2024-03-19","close":7.16},{"date":"2024-03-20","close":7.16},{"date":"2024-03-21","close":7.13},{"date":"2024-03-22","close":7.37},{"date":"2024-03-25","close":7.11},{"date":"2024-03-26","close":7.062},{"date":"2024-03-27","close":7.062},{"date":"2024-03-28","close":7.08},{"date":"2024-04-01","close":7.0},{"date":"2024-04-02","close":7.24},{"date":"2024-04-03","close":6.823},{"date":"2024-04-04","close":6.85},{"date":"2024-04-05","close":6.87},{"date":"2024-04-08","close":6.807},{"date":"2024-04-09","close":6.84},{"date":"2024-04-10","close":6.685},{"date":"2024-04-11","close":6.56},{"date":"2024-04-12","close":6.56},{"date":"2024-04-15","close":6.7},{"date":"2024-04-16","close":6.71},{"date":"2024-04-17","close":6.71},{"date":"2024-04-18","close":6.71},{"date":"2024-04-19","close":6.8},{"date":"2024-04-22","close":6.65},{"date":"2024-04-23","close":6.74},{"date":"2024-04-24","close":6.81},{"date":"2024-04-25","close":6.76},{"date":"2024-04-26","close":6.9},{"date":"2024-04-29","close":6.77},{"date":"2024-04-30","close":6.7},{"date":"2024-05-01","close":6.8},{"date":"2024-05-02","close":6.766},{"date":"2024-05-03","close":6.6},{"date":"2024-05-06","close":6.55},{"date":"2024-05-07","close":6.61},{"date":"2024-05-08","close":6.611},{"date":"2024-05-09","close":6.744},{"date":"2024-05-10","close":6.79},{"date":"2024-05-13","close":6.75},{"date":"2024-05-14","close":6.73},{"date":"2024-05-15","close":6.74},{"date":"2024-05-16","close":6.8},{"date":"2024-05-17","close":6.73},{"date":"2024-05-20","close":6.75},{"date":"2024-05-21","close":6.833},{"date":"2024-05-22","close":6.83},{"date":"2024-05-23","close":6.77},{"date":"2024-05-24","close":6.95},{"date":"2024-05-28","close":6.77},{"date":"2024-05-29","close":6.74},{"date":"2024-05-30","close":6.65},{"date":"2024-05-31","close":6.71},{"date":"2024-06-03","close":6.88},{"date":"2024-06-04","close":6.73},{"date":"2024-06-05","close":6.7},{"date":"2024-06-06","close":6.72},{"date":"2024-06-07","close":6.819},{"date":"2024-06-10","close":6.67},{"date":"2024-06-11","close":6.86},{"date":"2024-06-12","close":6.7},{"date":"2024-06-13","close":6.72},{"date":"2024-06-14","close":6.7},{"date":"2024-06-17","close":6.93},{"date":"2024-06-18","close":6.7},{"date":"2024-06-20","close":6.59},{"date":"2024-06-21","close":6.86},{"date":"2024-06-24","close":6.83},{"date":"2024-06-25","close":6.54},{"date":"2024-06-26","close":6.7},{"date":"2024-06-27","close":6.69},{"date":"2024-06-28","close":6.73},{"date":"2024-07-01","close":6.73},{"date":"2024-07-02","close":6.65},{"date":"2024-07-03","close":6.78},{"date":"2024-07-05","close":6.74},{"date":"2024-07-08","close":6.75},{"date":"2024-07-09","close":6.795},{"date":"2024-07-10","close":6.89},{"date":"2024-07-11","close":6.76},{"date":"2024-07-12","close":6.93},{"date":"2024-07-15","close":7.1},{"date":"2024-07-16","close":7.25},{"date":"2024-07-17","close":7.307},{"date":"2024-07-18","close":7.31},{"date":"2024-07-19","close":7.31},{"date":"2024-07-22","close":7.46},{"date":"2024-07-23","close":7.45},{"date":"2024-07-24","close":7.32},{"date":"2024-07-25","close":7.37},{"date":"2024-07-26","close":7.48},{"date":"2024-07-29","close":7.36},{"date":"2024-07-30","close":7.15},{"date":"2024-07-31","close":7.37},{"date":"2024-08-01","close":7.37},{"date":"2024-08-02","close":7.34},{"date":"2024-08-05","close":7.1},{"date":"2024-08-06","close":7.265},{"date":"2024-08-07","close":7.35},{"date":"2024-08-08","close":7.34},{"date":"2024-08-09","close":7.04},{"date":"2024-08-12","close":7.34},{"date":"2024-08-13","close":7.25},{"date":"2024-08-14","close":7.3},{"date":"2024-08-15","close":7.169},{"date":"2024-08-16","close":7.115},{"date":"2024-08-19","close":7.2},{"date":"2024-08-20","close":7.3},{"date":"2024-08-21","close":7.02},{"date":"2024-08-22","close":7.3},{"date":"2024-08-23","close":7.35},{"date":"2024-08-26","close":7.29},{"date":"2024-08-27","close":7.26},{"date":"2024-08-28","close":7.35},{"date":"2024-08-29","close":7.38},{"date":"2024-08-30","close":7.5},{"date":"2024-09-03","close":7.44},{"date":"2024-09-04","close":7.4},{"date":"2024-09-05","close":7.48},{"date":"2024-09-06","close":7.39},{"date":"2024-09-09","close":7.334},{"date":"2024-09-10","close":7.58},{"date":"2024-09-11","close":7.19},{"date":"2024-09-12","close":7.19},{"date":"2024-09-13","close":7.2},{"date":"2024-09-16","close":7.54},{"date":"2024-09-17","close":7.3},{"date":"2024-09-18","close":7.62},{"date":"2024-09-19","close":7.75},{"date":"2024-09-20","close":8.42},{"date":"2024-09-23","close":8.34},{"date":"2024-09-24","close":8.57},{"date":"2024-09-25","close":8.35},{"date":"2024-09-26","close":8.12},{"date":"2024-09-27","close":8.16},{"date":"2024-09-30","close":8.29},{"date":"2024-10-01","close":8.305},{"date":"2024-10-02","close":8.229},{"date":"2024-10-03","close":8.03},{"date":"2024-10-04","close":8.058},{"date":"2024-10-07","close":8.0},{"date":"2024-10-08","close":7.975},{"date":"2024-10-09","close":8.069},{"date":"2024-10-10","close":8.08},{"date":"2024-10-11","close":8.23},{"date":"2024-10-14","close":8.35},{"date":"2024-10-15","close":8.33},{"date":"2024-10-16","close":8.28},{"date":"2024-10-17","close":8.33},{"date":"2024-10-18","close":8.04},{"date":"2024-10-21","close":8.28},{"date":"2024-10-22","close":8.08},{"date":"2024-10-23","close":8.0},{"date":"2024-10-24","close":8.047},{"date":"2024-10-25","close":8.1},{"date":"2024-10-28","close":8.065},{"date":"2024-10-29","close":8.386},{"date":"2024-10-30","close":7.95},{"date":"2024-10-31","close":8.08},{"date":"2024-11-01","close":8.32},{"date":"2024-11-04","close":8.04},{"date":"2024-11-05","close":7.94},{"date":"2024-11-06","close":8.25},{"date":"2024-11-07","close":8.05},{"date":"2024-11-08","close":8.05},{"date":"2024-11-11","close":8.06},{"date":"2024-11-12","close":8.14},{"date":"2024-11-13","close":8.082},{"date":"2024-11-14","close":8.05},{"date":"2024-11-15","close":8.201},{"date":"2024-11-18","close":8.0},{"date":"2024-11-19","close":8.06},{"date":"2024-11-20","close":7.9},{"date":"2024-11-21","close":8.0},{"date":"2024-11-22","close":8.21},{"date":"2024-11-25","close":8.12},{"date":"2024-11-26","close":8.22},{"date":"2024-11-27","close":8.01},{"date":"2024-11-29","close":8.13},{"date":"2024-12-02","close":8.065},{"date":"2024-12-03","close":8.1},{"date":"2024-12-04","close":8.055},{"date":"2024-12-05","close":8.11},{"date":"2024-12-06","close":8.22},{"date":"2024-12-09","close":8.25},{"date":"2024-12-10","close":8.2},{"date":"2024-12-11","close":7.98},{"date":"2024-12-12","close":8.08},{"date":"2024-12-13","close":7.95},{"date":"2024-12-16","close":7.8},{"date":"2024-12-17","close":8.0},{"date":"2024-12-18","close":7.67},{"date":"2024-12-19","close":7.73},{"date":"2024-12-20","close":7.92},{"date":"2024-12-23","close":7.899},{"date":"2024-12-24","close":7.899},{"date":"2024-12-26","close":7.66},{"date":"2024-12-27","close":7.573},{"date":"2024-12-30","close":7.53},{"date":"2024-12-31","close":7.5},{"date":"2025-01-02","close":7.5},{"date":"2025-01-03","close":7.6},{"date":"2025-01-06","close":7.54},{"date":"2025-01-07","close":7.665},{"date":"2025-01-08","close":7.87},{"date":"2025-01-10","close":7.96},{"date":"2025-01-13","close":7.85},{"date":"2025-01-14","close":7.9},{"date":"2025-01-15","close":7.87},{"date":"2025-01-16","close":7.94},{"date":"2025-01-17","close":7.8},{"date":"2025-01-21","close":7.96},{"date":"2025-01-22","close":7.7},{"date":"2025-01-23","close":8.0},{"date":"2025-01-24","close":8.0},{"date":"2025-01-27","close":8.0},{"date":"2025-01-28","close":7.86},{"date":"2025-01-29","close":7.985},{"date":"2025-01-30","close":7.81},{"date":"2025-01-31","close":7.69},{"date":"2025-02-03","close":7.79},{"date":"2025-02-04","close":7.895},{"date":"2025-02-05","close":7.82},{"date":"2025-02-06","close":7.94},{"date":"2025-02-07","close":7.943},{"date":"2025-02-10","close":7.92},{"date":"2025-02-11","close":7.94},{"date":"2025-02-12","close":7.76},{"date":"2025-02-13","close":7.825},{"date":"2025-02-14","close":7.95},{"date":"2025-02-18","close":7.76},{"date":"2025-02-19","close":8.05},{"date":"2025-02-20","close":8.04},{"date":"2025-02-21","close":7.94},{"date":"2025-02-24","close":7.85},{"date":"2025-02-25","close":7.92},{"date":"2025-02-26","close":7.93},{"date":"2025-02-27","close":7.95},{"date":"2025-02-28","close":7.96},{"date":"2025-03-03","close":7.82},{"date":"2025-03-04","close":7.885},{"date":"2025-03-05","close":7.91},{"date":"2025-03-06","close":7.99},{"date":"2025-03-07","close":8.0},{"date":"2025-03-10","close":7.81},{"date":"2025-03-11","close":7.8},{"date":"2025-03-12","close":7.64},{"date":"2025-03-13","close":7.615},{"date":"2025-03-14","close":7.83},{"date":"2025-03-17","close":7.66},{"date":"2025-03-18","close":7.69},{"date":"2025-03-19","close":7.8},{"date":"2025-03-20","close":7.73},{"date":"2025-03-21","close":7.76},{"date":"2025-03-24","close":7.714},{"date":"2025-03-25","close":7.63},{"date":"2025-03-26","close":7.55},{"date":"2025-03-27","close":7.68},{"date":"2025-03-28","close":7.69},{"date":"2025-03-31","close":7.66},{"date":"2025-04-01","close":7.68},{"date":"2025-04-02","close":7.61},{"date":"2025-04-03","close":7.49},{"date":"2025-04-04","close":7.18},{"date":"2025-04-07","close":7.065},{"date":"2025-04-08","close":7.127},{"date":"2025-04-09","close":6.993},{"date":"2025-04-10","close":7.034},{"date":"2025-04-11","close":6.95},{"date":"2025-04-14","close":6.81},{"date":"2025-04-15","close":6.81},{"date":"2025-04-16","close":7.344},{"date":"2025-04-17","close":6.905},{"date":"2025-04-21","close":6.87},{"date":"2025-04-22","close":7.03},{"date":"2025-04-23","close":7.19},{"date":"2025-04-24","close":6.9},{"date":"2025-04-25","close":6.89},{"date":"2025-04-28","close":6.9},{"date":"2025-04-29","close":7.071},{"date":"2025-04-30","close":6.9},{"date":"2025-05-01","close":7.07},{"date":"2025-05-02","close":7.02},{"date":"2025-05-05","close":7.009},{"date":"2025-05-06","close":6.996},{"date":"2025-05-07","close":6.88},{"date":"2025-05-08","close":6.895},{"date":"2025-05-09","close":7.0},{"date":"2025-05-12","close":6.975},{"date":"2025-05-13","close":6.991},{"date":"2025-05-14","close":6.86},{"date":"2025-05-15","close":6.966},{"date":"2025-05-16","close":6.97},{"date":"2025-05-19","close":7.009},{"date":"2025-05-20","close":6.974},{"date":"2025-05-21","close":6.94},{"date":"2025-05-22","close":7.0},{"date":"2025-05-23","close":7.05},{"date":"2025-05-27","close":7.14},{"date":"2025-05-28","close":7.064},{"date":"2025-05-29","close":7.15},{"date":"2025-05-30","close":7.11},{"date":"2025-06-02","close":7.08},{"date":"2025-06-03","close":7.1},{"date":"2025-06-04","close":7.135},{"date":"2025-06-05","close":7.155},{"date":"2025-06-06","close":7.15},{"date":"2025-06-09","close":7.209},{"date":"2025-06-10","close":7.28},{"date":"2025-06-11","close":7.205},{"date":"2025-06-12","close":7.419},{"date":"2025-06-13","close":7.746},{"date":"2025-06-16","close":7.41},{"date":"2025-06-17","close":7.735},{"date":"2025-06-18","close":7.665},{"date":"2025-06-20","close":7.86},{"date":"2025-06-23","close":7.84},{"date":"2025-06-24","close":7.681},{"date":"2025-06-25","close":7.48},{"date":"2025-06-26","close":8.0},{"date":"2025-06-27","close":8.06},{"date":"2025-06-30","close":7.79},{"date":"2025-07-01","close":7.8},{"date":"2025-07-02","close":8.01},{"date":"2025-07-03","close":7.94},{"date":"2025-07-07","close":8.01},{"date":"2025-07-08","close":8.03},{"date":"2025-07-09","close":8.04},{"date":"2025-07-10","close":8.247},{"date":"2025-07-11","close":7.84},{"date":"2025-07-14","close":8.01},{"date":"2025-07-15","close":8.05},{"date":"2025-07-16","close":8.01},{"date":"2025-07-17","close":8.01},{"date":"2025-07-18","close":8.02},{"date":"2025-07-21","close":8.222},{"date":"2025-07-22","close":8.02},{"date":"2025-07-23","close":8.171},{"date":"2025-07-24","close":8.01},{"date":"2025-07-25","close":8.06},{"date":"2025-07-28","close":8.16},{"date":"2025-07-29","close":8.15},{"date":"2025-07-30","close":8.11},{"date":"2025-07-31","close":8.275},{"date":"2025-08-01","close":8.35},{"date":"2025-08-04","close":8.62},{"date":"2025-08-05","close":8.4245},{"date":"2025-08-06","close":8.365},{"date":"2025-08-07","close":8.3},{"date":"2025-08-08","close":8.3999},{"date":"2025-08-11","close":8.4102},{"date":"2025-08-12","close":8.55},{"date":"2025-08-13","close":8.68},{"date":"2025-08-14","close":8.7931},{"date":"2025-08-15","close":9.09},{"date":"2025-08-18","close":9.02},{"date":"2025-08-19","close":9.06},{"date":"2025-08-20","close":9.1918},{"date":"2025-08-21","close":9.04},{"date":"2025-08-22","close":9.271},{"date":"2025-08-25","close":9.3031},{"date":"2025-08-26","close":9.35},{"date":"2025-08-27","close":9.22},{"date":"2025-08-28","close":9.22},{"date":"2025-08-29","close":9.27},{"date":"2025-09-02","close":9.3499},{"date":"2025-09-03","close":9.49},{"date":"2025-09-04","close":9.45},{"date":"2025-09-05","close":9.405},{"date":"2025-09-08","close":9.4891},{"date":"2025-09-09","close":9.35},{"date":"2025-09-10","close":9.25},{"date":"2025-09-11","close":9.21},{"date":"2025-09-12","close":9.22},{"date":"2025-09-15","close":9.22},{"date":"2025-09-16","close":9.2},{"date":"2025-09-17","close":9.15},{"date":"2025-09-18","close":9.245},{"date":"2025-09-19","close":9.4},{"date":"2025-09-22","close":9.3443},{"date":"2025-09-23","close":9.21},{"date":"2025-09-24","close":9.2},{"date":"2025-09-25","close":9.24},{"date":"2025-09-26","close":9.0},{"date":"2025-09-29","close":9.1149},{"date":"2025-09-30","close":9.0976},{"date":"2025-10-01","close":9.125},{"date":"2025-10-02","close":9.1459},{"date":"2025-10-03","close":9.29},{"date":"2025-10-06","close":9.244},{"date":"2025-10-07","close":9.0001},{"date":"2025-10-08","close":9.0499},{"date":"2025-10-09","close":8.99},{"date":"2025-10-10","close":9.0},{"date":"2025-10-13","close":8.99},{"date":"2025-10-14","close":9.0},{"date":"2025-10-15","close":9.0},{"date":"2025-10-16","close":8.81},{"date":"2025-10-17","close":8.778},{"date":"2025-10-20","close":8.66},{"date":"2025-10-21","close":8.6292},{"date":"2025-10-22","close":8.6001},{"date":"2025-10-23","close":8.7},{"date":"2025-10-24","close":8.78},{"date":"2025-10-27","close":8.742},{"date":"2025-10-28","close":8.55},{"date":"2025-10-29","close":8.55},{"date":"2025-10-30","close":8.7},{"date":"2025-10-31","close":8.67},{"date":"2025-11-03","close":8.67},{"date":"2025-11-04","close":8.63},{"date":"2025-11-05","close":8.63},{"date":"2025-11-06","close":8.55},{"date":"2025-11-07","close":8.63},{"date":"2025-11-10","close":8.37},{"date":"2025-11-11","close":8.44},{"date":"2025-11-12","close":8.4},{"date":"2025-11-13","close":8.4195},{"date":"2025-11-14","close":8.36},{"date":"2025-11-17","close":8.4},{"date":"2025-11-18","close":8.3862},{"date":"2025-11-19","close":8.43},{"date":"2025-11-20","close":8.2593},{"date":"2025-11-21","close":8.4},{"date":"2025-11-24","close":8.5},{"date":"2025-11-25","close":8.585},{"date":"2025-11-26","close":8.4},{"date":"2025-11-28","close":8.3798},{"date":"2025-12-01","close":8.465},{"date":"2025-12-02","close":8.4188},{"date":"2025-12-03","close":8.35},{"date":"2025-12-04","close":8.35},{"date":"2025-12-05","close":8.2901},{"date":"2025-12-08","close":8.15},{"date":"2025-12-09","close":8.18},{"date":"2025-12-10","close":8.16},{"date":"2025-12-11","close":8.2},{"date":"2025-12-12","close":8.1966},{"date":"2025-12-15","close":8.15},{"date":"2025-12-16","close":8.165},{"date":"2025-12-17","close":8.199},{"date":"2025-12-18","close":8.18},{"date":"2025-12-19","close":8.2},{"date":"2025-12-22","close":8.2},{"date":"2025-12-23","close":8.2888},{"date":"2025-12-24","close":8.4},{"date":"2025-12-26","close":8.48},{"date":"2025-12-29","close":8.49},{"date":"2025-12-30","close":8.45},{"date":"2025-12-31","close":8.45},{"date":"2026-01-02","close":8.63},{"date":"2026-01-05","close":8.52},{"date":"2026-01-06","close":8.52},{"date":"2026-01-07","close":8.6299},{"date":"2026-01-08","close":8.44},{"date":"2026-01-09","close":8.64},{"date":"2026-01-12","close":8.4},{"date":"2026-01-13","close":8.4},{"date":"2026-01-14","close":8.47},{"date":"2026-01-15","close":8.5296},{"date":"2026-01-16","close":8.624},{"date":"2026-01-20","close":8.42},{"date":"2026-01-21","close":8.43},{"date":"2026-01-22","close":8.54},{"date":"2026-01-23","close":8.4},{"date":"2026-01-26","close":8.62},{"date":"2026-01-27","close":8.62},{"date":"2026-01-28","close":8.54},{"date":"2026-01-29","close":8.5061},{"date":"2026-01-30","close":8.45},{"date":"2026-02-02","close":8.54},{"date":"2026-02-03","close":8.6},{"date":"2026-02-04","close":8.5},{"date":"2026-02-05","close":8.45},{"date":"2026-02-06","close":8.45},{"date":"2026-02-09","close":8.57},{"date":"2026-02-10","close":8.48},{"date":"2026-02-11","close":8.5415},{"date":"2026-02-12","close":8.45},{"date":"2026-02-13","close":8.4525},{"date":"2026-02-17","close":8.595},{"date":"2026-02-18","close":8.54},{"date":"2026-02-19","close":8.4},{"date":"2026-02-20","close":8.56},{"date":"2026-02-23","close":8.41},{"date":"2026-02-24","close":8.45},{"date":"2026-02-25","close":8.42},{"date":"2026-02-26","close":8.5399},{"date":"2026-02-27","close":8.49},{"date":"2026-03-02","close":8.41},{"date":"2026-03-03","close":8.31},{"date":"2026-03-04","close":8.3},{"date":"2026-03-05","close":8.3761},{"date":"2026-03-06","close":8.29},{"date":"2026-03-09","close":8.46},{"date":"2026-03-10","close":8.43},{"date":"2026-03-11","close":8.33},{"date":"2026-03-12","close":8.33},{"date":"2026-03-13","close":8.32},{"date":"2026-03-16","close":8.3101},{"date":"2026-03-17","close":8.23},{"date":"2026-03-18","close":8.15},{"date":"2026-03-19","close":8.2},{"date":"2026-03-20","close":8.22},{"date":"2026-03-23","close":8.38},{"date":"2026-03-24","close":8.31},{"date":"2026-03-25","close":8.37},{"date":"2026-03-26","close":8.3},{"date":"2026-03-27","close":8.25},{"date":"2026-03-30","close":8.34},{"date":"2026-03-31","close":8.5},{"date":"2026-04-01","close":8.75},{"date":"2026-04-02","close":8.75},{"date":"2026-04-06","close":8.71},{"date":"2026-04-07","close":8.71},{"date":"2026-04-08","close":8.65},{"date":"2026-04-09","close":8.54},{"date":"2026-04-10","close":8.56},{"date":"2026-04-13","close":8.52},{"date":"2026-04-14","close":8.5},{"date":"2026-04-15","close":8.56},{"date":"2026-04-16","close":8.56},{"date":"2026-04-17","close":8.55},{"date":"2026-04-20","close":8.53},{"date":"2026-04-21","close":8.4},{"date":"2026-04-22","close":8.445},{"date":"2026-04-23","close":8.48},{"date":"2026-04-24","close":8.42},{"date":"2026-04-27","close":8.45},{"date":"2026-04-28","close":8.41},{"date":"2026-04-29","close":8.35},{"date":"2026-04-30","close":8.26},{"date":"2026-05-01","close":8.511},{"date":"2026-05-04","close":8.21},{"date":"2026-05-05","close":8.4025},{"date":"2026-05-06","close":8.39},{"date":"2026-05-07","close":8.55},{"date":"2026-05-08","close":8.505},{"date":"2026-05-11","close":8.47},{"date":"2026-05-12","close":8.55},{"date":"2026-05-13","close":8.48},{"date":"2026-05-14","close":8.57},{"date":"2026-05-15","close":8.5},{"date":"2026-05-18","close":8.43},{"date":"2026-05-19","close":8.4},{"date":"2026-05-20","close":8.47},{"date":"2026-05-21","close":8.5},{"date":"2026-05-22","close":8.4},{"date":"2026-05-26","close":8.42},{"date":"2026-05-27","close":8.41},{"date":"2026-05-28","close":8.41},{"date":"2026-05-29","close":8.4},{"date":"2026-06-01","close":8.56},{"date":"2026-06-02","close":9.06},{"date":"2026-06-03","close":8.99},{"date":"2026-06-04","close":8.91},{"date":"2026-06-05","close":8.93},{"date":"2026-06-08","close":8.97},{"date":"2026-06-09","close":8.95},{"date":"2026-06-10","close":8.91},{"date":"2026-06-11","close":9.06},{"date":"2026-06-12","close":9.05},{"date":"2026-06-15","close":9.03},{"date":"2026-06-16","close":9.11},{"date":"2026-06-17","close":9.08},{"date":"2026-06-18","close":8.99},{"date":"2026-06-22","close":9.13},{"date":"2026-06-23","close":9.13},{"date":"2026-06-24","close":9.1299},{"date":"2026-06-25","close":9.08},{"date":"2026-06-26","close":9.14},{"date":"2026-06-29","close":9.14},{"date":"2026-06-30","close":9.03},{"date":"2026-07-01","close":9.1},{"date":"2026-07-02","close":9.06},{"date":"2026-07-06","close":9.03},{"date":"2026-07-07","close":9.03},{"date":"2026-07-08","close":9.03},{"date":"2026-07-09","close":9.03},{"date":"2026-07-10","close":9.04},{"date":"2026-07-13","close":9.03},{"date":"2026-07-14","close":9.03},{"date":"2026-07-15","close":9.03},{"date":"2026-07-16","close":8.98},{"date":"2026-07-17","close":9.02},{"date":"2026-07-20","close":9.05},{"date":"2026-07-21","close":8.91},{"date":"2026-07-22","close":9.05},{"date":"2026-07-23","close":8.93},{"date":"2026-07-24","close":9.04},{"date":"2026-07-27","close":8.95},{"date":"2026-07-28","close":8.99},{"date":"2026-07-29","close":8.86},{"date":"2026-07-30","close":9.04},{"date":"2026-07-31","close":9.05},{"date":"2026-08-03","close":9.08},{"date":"2026-08-04","close":9.0},{"date":"2026-08-05","close":8.94},{"date":"2026-08-06","close":8.93},{"date":"2026-08-07","close":8.95},{"date":"2026-08-10","close":9.01},{"date":"2026-08-11","close":8.97},{"date":"2026-08-12","close":9.09},{"date":"2026-08-13","close":9.08},{"date":"2026-08-14","close":9.08},{"date":"2026-08-17","close":9.25},{"date":"2026-08-18","close":9.1716},{"date":"2026-08-19","close":9.25},{"date":"2026-08-20","close":9.4299},{"date":"2026-08-21","close":9.22},{"date":"2026-08-24","close":9.22},{"date":"2026-08-25","close":9.31},{"date":"2026-08-26","close":9.225},{"date":"2026-08-27","close":9.12},{"date":"2026-08-28","close":9.25},{"date":"2026-08-31","close":9.16},{"date":"2026-09-01","close":9.1},{"date":"2026-09-02","close":9.05},{"date":"2026-09-03","close":9.05},{"date":"2026-09-04","close":9.175},{"date":"2026-09-08","close":9.2999},{"date":"2026-09-09","close":9.17},{"date":"2026-09-10","close":9.14},{"date":"2026-09-11","close":9.05},{"date":"2026-09-14","close":9.2097},{"date":"2026-09-15","close":9.05},{"date":"2026-09-16","close":9.01},{"date":"2026-09-17","close":9.11},{"date":"2026-09-18","close":9.24},{"date":"2026-09-21","close":9.2},{"date":"2026-09-22","close":9.1979},{"date":"2026-09-23","close":9.125},{"date":"2026-09-24","close":9.01},{"date":"2026-09-25","close":9.115},{"date":"2026-09-28","close":9.1},{"date":"2026-09-29","close":9.05},{"date":"2026-09-30","close":9.05},{"date":"2026-10-01","close":9.06},{"date":"2026-10-02","close":9.09},{"date":"2026-10-05","close":9.08},{"date":"2026-10-06","close":9.06},{"date":"2026-10-07","close":9.17},{"date":"2026-10-08","close":9.07},{"date":"2026-10-09","close":9.08},{"date":"2026-10-12","close":9.1699},{"date":"2026-10-13","close":9.094},{"date":"2026-10-14","close":9.12},{"date":"2026-10-15","close":9.13},{"date":"2026-10-16","close":9.13},{"date":"2026-10-19","close":9.06},{"date":"2026-10-20","close":9.12},{"date":"2026-10-21","close":9.13},{"date":"2026-10-22","close":9.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":9.1,"low_30d":9.01,"support":9.033,"high_30d":9.24,"change_1d":-0.3,"change_7d":-0.3,"change_30d":0.6,"resistance":9.217,"position_in_range":39.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.6,"per":null,"quarter":"2024-Q2"},{"pbr":0.73,"per":null,"quarter":"2024-Q3"},{"pbr":0.66,"per":null,"quarter":"2024-Q4"},{"pbr":0.67,"per":null,"quarter":"2025-Q1"},{"pbr":0.68,"per":null,"quarter":"2025-Q2"},{"pbr":0.78,"per":225.19,"quarter":"2025-Q3"},{"pbr":0.73,"per":50.39,"quarter":"2025-Q4"},{"pbr":0.72,"per":51.24,"quarter":"2026-Q1"},{"pbr":0.77,"per":43.86,"quarter":"2026-Q2"},{"pbr":0.8,"per":44.2,"quarter":"현재"}],"timeline":[{"close":6.73,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8.29,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7.5,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7.66,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7.79,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9.0976,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8.45,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8.5,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9.03,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.7,"pbr_5y_low":0.6,"per_5y_avg":92.67,"per_5y_low":43.86,"current_pbr":0.8,"current_per":44.2,"pbr_5y_high":0.78,"per_5y_high":225.19,"pbr_5y_median":0.72,"per_5y_median":50.81,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -5.2%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 44.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.07,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.28,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":43.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.6,"per":null,"close":6.73,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":null,"close":8.29,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.66,"per":null,"close":7.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.67,"per":null,"close":7.66,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":null,"close":7.79,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.78,"per":225.19,"close":9.0976,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.73,"per":50.39,"close":8.45,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.72,"per":51.24,"close":8.5,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.77,"per":43.86,"close":9.03,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"44.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"0.5%"}],"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":0.06,"pbr":0.758,"per":53.36,"roa":0.0008543234288782517,"roe":0.005265512578231416,"revenue":10249869.0,"market_cap":110234000.0,"net_income":747522.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.43907205057937815,"total_assets":874987124.0,"total_equity":141965666.0,"profit_margin":0.07292990768955193,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":846191.0,"operating_margin":0.08255627462165614},{"eps":0.056,"pbr":0.758,"per":50.0,"roa":0.0008047306598413295,"roe":0.004969617895146698,"revenue":10809744.0,"market_cap":110234000.0,"net_income":705946.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4345836497145538,"total_assets":877245065.0,"total_equity":142052370.0,"profit_margin":0.06530644944043078,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":918080.0,"operating_margin":0.08493078096946606},{"eps":0.054,"pbr":null,"per":null,"roa":0.000767047370151307,"roe":0.004926163778458321,"revenue":11238199.0,"market_cap":null,"net_income":694137.6,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4070316782964957,"total_assets":904947500.0,"total_equity":140908348.0,"profit_margin":0.06176591106813467,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":670294.0,"operating_margin":0.059644254386312254},{"eps":0.0359,"pbr":null,"per":null,"roa":0.0004910544291944593,"roe":0.003231317704457403,"revenue":10948871.0,"market_cap":null,"net_income":454625.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3895723129809457,"total_assets":925813867.0,"total_equity":140693377.0,"profit_margin":0.04152254602323838,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":527453.0,"operating_margin":0.0481741907453289},{"eps":0.02,"pbr":null,"per":null,"roa":0.00027888732237514265,"roe":0.001857039549659241,"revenue":10836874.0,"market_cap":null,"net_income":257088.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3715384159675567,"total_assets":921834660.0,"total_equity":138439701.0,"profit_margin":0.023723446447748677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":171813.0,"operating_margin":0.015854479806630583},{"eps":0.0578,"pbr":null,"per":null,"roa":0.0007987431091593206,"roe":0.005374060515918093,"revenue":11812961.0,"market_cap":null,"net_income":742984.32,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.38623762492739966,"total_assets":930191837.0,"total_equity":138253806.0,"profit_margin":0.06289568889628942,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":702940.0,"operating_margin":0.05950582584671193},{"eps":-0.0733,"pbr":null,"per":null,"roa":-0.0009572925208143495,"roe":-0.006774023528150365,"revenue":11012824.0,"market_cap":null,"net_income":-930000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2847287852779632,"total_assets":971489884.0,"total_equity":137289160.0,"profit_margin":-0.08444700469198455,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-480167.0,"operating_margin":-0.043600714948318436},{"eps":-0.0116,"pbr":null,"per":null,"roa":-0.0003748738631584379,"roe":-0.002679718498405105,"revenue":10947647.0,"market_cap":null,"net_income":-366960.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.27263511510738336,"total_assets":978889264.0,"total_equity":136939757.0,"profit_margin":-0.03351953163999533,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-620181.0,"operating_margin":-0.056649707466819126},{"eps":-0.03530953244915362,"pbr":null,"per":null,"roa":-0.00044368214406797764,"roe":-0.0031719776659045774,"revenue":10777413.0,"market_cap":null,"net_income":-432479.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2794657678981032,"total_assets":974749617.0,"total_equity":136343646.0,"profit_margin":-0.04012827568174292,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-713865.0,"operating_margin":-0.0662371387270767},{"eps":-0.03671765878921984,"pbr":null,"per":null,"roa":-0.0004589416307277043,"roe":-0.003231884092491044,"revenue":10360265.0,"market_cap":null,"net_income":-440980.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2813938639600435,"total_assets":960862930.0,"total_equity":136446725.0,"profit_margin":-0.04256454830064675,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-727776.0,"operating_margin":-0.0702468517938489},{"eps":-0.09806474174699886,"pbr":null,"per":null,"roa":-0.0012538375954100696,"roe":-0.008585933507727453,"revenue":9848580.0,"market_cap":null,"net_income":-1177760.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.32699851146053543,"total_assets":939324203.0,"total_equity":137173203.0,"profit_margin":-0.11958678306923434,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1725718.0,"operating_margin":-0.17522505782559517},{"eps":-0.0024190624082797495,"pbr":null,"per":null,"roa":-3.133990641045073e-05,"roe":-0.00021105930259331682,"revenue":9579153.0,"market_cap":null,"net_income":-29053.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36611389336823413,"total_assets":927028933.0,"total_equity":137653255.0,"profit_margin":-0.0030329403862742353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-154321.0,"operating_margin":-0.016110088230138927}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0404,"per":225.19,"date":"2025-09","close":9.1,"source":"reported"},{"eps":0.0404,"per":214.6,"date":"2025-10","close":8.67,"source":"reported"},{"eps":0.0404,"per":207.42,"date":"2025-11","close":8.38,"source":"reported"},{"eps":0.1677,"per":50.39,"date":"2025-12","close":8.45,"source":"reported"},{"eps":0.1677,"per":50.39,"date":"2026-01","close":8.45,"source":"reported"},{"eps":0.1677,"per":50.63,"date":"2026-02","close":8.49,"source":"reported"},{"eps":0.1659,"per":51.24,"date":"2026-03","close":8.5,"source":"reported"},{"eps":0.1659,"per":49.79,"date":"2026-04","close":8.26,"source":"reported"},{"eps":0.1659,"per":50.63,"date":"2026-05","close":8.4,"source":"reported"},{"eps":0.2059,"per":43.86,"date":"2026-06","close":9.03,"source":"reported"},{"eps":0.2059,"per":43.95,"date":"2026-07","close":9.05,"source":"reported"},{"eps":0.2059,"per":44.49,"date":"2026-08","close":9.16,"source":"reported"},{"eps":0.2059,"per":43.95,"date":"2026-09","close":9.05,"source":"reported"},{"eps":0.2059,"per":44.2,"date":"2026-10","close":9.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":83.62,"std":69.14,"count":14,"current":44.2,"lower_1sd":14.49,"upper_1sd":152.76},"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":"Bogota Financial Corp","phase":"above-fold","symbol_resolved":true}