{"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":"2026-10-23T09:56:39.131361+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.6,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":54.0,"direction":"higher_better","percentile":82}],"summary":"매출 -14.6%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":47.9,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-15.0,"direction":"higher_better","percentile":29}],"summary":"RSI 48","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":37.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":7.56,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 7.6x","percentile":39}},"signals":[],"summary":"Adamas Trust, Inc.(ADAM)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 6.95억. 현재가 $7.73, 전일 대비 +3.9%, 30일 -15.0%. PER 6.5배 / ROE 3.8%. 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":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":9.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 9.86%","value_pct":9.86},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":64.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":7.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 65%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":9.86},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.32175308303824135,"grade":"B","trend":"상승","atr_14":0.25558571428571425,"rsi_14":47.916666666666686,"sma_20":7.698249999999999,"sma_60":8.908750000000001,"comment":"상승 추세, RSI 48","analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(-0.32)가 시그널선(-0.38)을 상회합니다(골든크로스). SMA20 8, SMA60 9 — 혼조세입니다. 볼린저밴드 7~8 (현재 위치 54%).","bb_lower":7.32853017364496,"bb_upper":8.067969826355037,"macd_signal":-0.3765493851879411},"change_pct":3.9,"chart_data":[{"date":"2024-10-23","open":4.25,"high":4.25,"low":4.14,"close":4.19,"volume":553459,"rsi_14":24.62,"sma_20":5.77,"sma_60":6.23,"sma_120":6.2},{"date":"2024-10-24","open":4.19,"high":4.22,"low":4.13,"close":4.21,"volume":531556,"rsi_14":27.56,"sma_20":5.7,"sma_60":6.21,"sma_120":6.19},{"date":"2024-10-25","open":4.23,"high":4.31,"low":4.19,"close":4.19,"volume":700222,"rsi_14":31.25,"sma_20":5.63,"sma_60":6.19,"sma_120":6.18},{"date":"2024-10-28","open":4.21,"high":4.31,"low":4.19,"close":4.23,"volume":964734,"rsi_14":34.21,"sma_20":5.58,"sma_60":6.17,"sma_120":6.17},{"date":"2024-10-29","open":4.18,"high":4.36,"low":4.11,"close":4.35,"volume":1123375,"rsi_14":42.64,"sma_20":5.55,"sma_60":6.16,"sma_120":6.17},{"date":"2024-10-30","open":4.36,"high":4.52,"low":4.33,"close":4.48,"volume":1386126,"rsi_14":51.82,"sma_20":5.53,"sma_60":6.16,"sma_120":6.16},{"date":"2024-10-31","open":4.72,"high":4.92,"low":4.6,"close":4.62,"volume":1550913,"rsi_14":60.27,"sma_20":5.52,"sma_60":6.15,"sma_120":6.16},{"date":"2024-11-01","open":4.67,"high":4.7,"low":4.55,"close":4.58,"volume":1664665,"rsi_14":56.55,"sma_20":5.52,"sma_60":6.14,"sma_120":6.16},{"date":"2024-11-04","open":4.58,"high":4.64,"low":4.5,"close":4.55,"volume":1273322,"rsi_14":51.09,"sma_20":5.52,"sma_60":6.13,"sma_120":6.15},{"date":"2024-11-05","open":4.55,"high":4.62,"low":4.51,"close":4.57,"volume":940430,"rsi_14":46.83,"sma_20":5.52,"sma_60":6.12,"sma_120":6.15},{"date":"2024-11-06","open":4.68,"high":4.76,"low":4.46,"close":4.64,"volume":1243464,"rsi_14":58.12,"sma_20":5.53,"sma_60":6.12,"sma_120":6.14},{"date":"2024-11-07","open":4.64,"high":4.78,"low":4.64,"close":4.72,"volume":709881,"rsi_14":62.6,"sma_20":5.55,"sma_60":6.11,"sma_120":6.14},{"date":"2024-11-08","open":4.72,"high":4.84,"low":4.72,"close":4.77,"volume":697272,"rsi_14":75.68,"sma_20":5.57,"sma_60":6.1,"sma_120":6.14},{"date":"2024-11-11","open":4.8,"high":4.87,"low":4.74,"close":4.83,"volume":685374,"rsi_14":82.73,"sma_20":5.6,"sma_60":6.1,"sma_120":6.14},{"date":"2024-11-12","open":4.8,"high":4.81,"low":4.62,"close":4.63,"volume":686251,"rsi_14":71.65,"sma_20":5.6,"sma_60":6.09,"sma_120":6.13},{"date":"2024-11-13","open":4.66,"high":4.7,"low":4.62,"close":4.64,"volume":683900,"rsi_14":71.43,"sma_20":5.6,"sma_60":6.08,"sma_120":6.13},{"date":"2024-11-14","open":4.75,"high":4.99,"low":4.66,"close":4.74,"volume":990309,"rsi_14":75.0,"sma_20":5.62,"sma_60":6.07,"sma_120":6.14},{"date":"2024-11-15","open":4.8,"high":4.8,"low":4.72,"close":4.77,"volume":573790,"rsi_14":75.0,"sma_20":5.64,"sma_60":6.06,"sma_120":6.14},{"date":"2024-11-18","open":4.77,"high":4.79,"low":4.67,"close":4.77,"volume":717397,"rsi_14":71.67,"sma_20":5.67,"sma_60":6.05,"sma_120":6.14},{"date":"2024-11-19","open":4.72,"high":4.77,"low":4.72,"close":4.76,"volume":628854,"rsi_14":66.04,"sma_20":5.7,"sma_60":6.03,"sma_120":6.14},{"date":"2024-11-20","open":4.74,"high":4.75,"low":4.59,"close":4.64,"volume":745223,"rsi_14":51.46,"sma_20":5.73,"sma_60":6.02,"sma_120":6.14},{"date":"2024-11-21","open":4.66,"high":4.74,"low":4.64,"close":4.72,"volume":589314,"rsi_14":57.94,"sma_20":5.76,"sma_60":6.01,"sma_120":6.14},{"date":"2024-11-22","open":4.72,"high":4.84,"low":4.72,"close":4.79,"volume":498718,"rsi_14":63.39,"sma_20":5.8,"sma_60":6.0,"sma_120":6.14},{"date":"2024-11-25","open":4.84,"high":4.94,"low":4.84,"close":4.92,"volume":1058533,"rsi_14":67.2,"sma_20":5.84,"sma_60":5.99,"sma_120":6.14},{"date":"2024-11-26","open":4.9,"high":4.9,"low":4.78,"close":4.81,"volume":682575,"rsi_14":58.14,"sma_20":5.87,"sma_60":5.98,"sma_120":6.14},{"date":"2024-11-27","open":4.86,"high":5.06,"low":4.86,"close":4.98,"volume":743050,"rsi_14":61.7,"sma_20":5.9,"sma_60":5.98,"sma_120":6.14},{"date":"2024-11-29","open":5.01,"high":5.02,"low":4.91,"close":4.92,"volume":526303,"rsi_14":56.34,"sma_20":5.92,"sma_60":5.97,"sma_120":6.14},{"date":"2024-12-02","open":4.95,"high":4.95,"low":4.85,"close":4.94,"volume":1434129,"rsi_14":55.07,"sma_20":5.94,"sma_60":5.97,"sma_120":6.15},{"date":"2024-12-03","open":4.95,"high":4.96,"low":4.78,"close":4.84,"volume":796622,"rsi_14":60.32,"sma_20":5.96,"sma_60":5.97,"sma_120":6.15},{"date":"2024-12-04","open":4.84,"high":4.88,"low":4.8,"close":4.88,"volume":529238,"rsi_14":61.24,"sma_20":5.98,"sma_60":5.96,"sma_120":6.15},{"date":"2024-12-05","open":4.88,"high":4.96,"low":4.86,"close":4.95,"volume":614261,"rsi_14":60.32,"sma_20":6.0,"sma_60":5.96,"sma_120":6.15},{"date":"2024-12-06","open":4.99,"high":5.06,"low":4.95,"close":5.05,"volume":888755,"rsi_14":62.96,"sma_20":6.02,"sma_60":5.96,"sma_120":6.15},{"date":"2024-12-09","open":5.08,"high":5.28,"low":5.08,"close":5.26,"volume":1452242,"rsi_14":68.94,"sma_20":6.05,"sma_60":5.96,"sma_120":6.16},{"date":"2024-12-10","open":5.24,"high":5.27,"low":5.18,"close":5.24,"volume":606767,"rsi_14":68.94,"sma_20":6.07,"sma_60":5.95,"sma_120":6.16},{"date":"2024-12-11","open":5.19,"high":5.28,"low":5.13,"close":5.19,"volume":613592,"rsi_14":72.08,"sma_20":6.11,"sma_60":5.95,"sma_120":6.16},{"date":"2024-12-12","open":5.19,"high":5.22,"low":5.13,"close":5.16,"volume":514838,"rsi_14":68.46,"sma_20":6.14,"sma_60":5.94,"sma_120":6.16},{"date":"2024-12-13","open":5.16,"high":5.21,"low":5.08,"close":5.21,"volume":436458,"rsi_14":68.03,"sma_20":6.17,"sma_60":5.94,"sma_120":6.17},{"date":"2024-12-16","open":5.19,"high":5.25,"low":5.16,"close":5.22,"volume":527955,"rsi_14":64.39,"sma_20":6.2,"sma_60":5.93,"sma_120":6.17},{"date":"2024-12-17","open":5.2,"high":5.23,"low":5.07,"close":5.1,"volume":1071546,"rsi_14":63.43,"sma_20":6.22,"sma_60":5.93,"sma_120":6.17},{"date":"2024-12-18","open":5.11,"high":5.18,"low":4.81,"close":4.84,"volume":962750,"rsi_14":43.84,"sma_20":6.22,"sma_60":5.92,"sma_120":6.17},{"date":"2024-12-19","open":4.86,"high":4.91,"low":4.71,"close":4.71,"volume":1115206,"rsi_14":41.56,"sma_20":6.23,"sma_60":5.91,"sma_120":6.18},{"date":"2024-12-20","open":4.66,"high":4.97,"low":4.65,"close":4.92,"volume":4768201,"rsi_14":42.68,"sma_20":6.23,"sma_60":5.9,"sma_120":6.18},{"date":"2024-12-23","open":4.88,"high":4.91,"low":4.79,"close":4.84,"volume":724163,"rsi_14":43.51,"sma_20":6.22,"sma_60":5.88,"sma_120":6.18},{"date":"2024-12-24","open":4.81,"high":4.89,"low":4.81,"close":4.89,"volume":317580,"rsi_14":43.87,"sma_20":6.21,"sma_60":5.88,"sma_120":6.18},{"date":"2024-12-26","open":4.81,"high":4.89,"low":4.81,"close":4.85,"volume":536264,"rsi_14":39.07,"sma_20":6.2,"sma_60":5.87,"sma_120":6.17},{"date":"2024-12-27","open":4.82,"high":4.86,"low":4.74,"close":4.8,"volume":818190,"rsi_14":31.94,"sma_20":6.18,"sma_60":5.87,"sma_120":6.17},{"date":"2024-12-30","open":4.79,"high":4.79,"low":4.65,"close":4.78,"volume":687777,"rsi_14":16.67,"sma_20":6.16,"sma_60":5.87,"sma_120":6.17},{"date":"2024-12-31","open":4.8,"high":5.03,"low":4.79,"close":5.02,"volume":771004,"rsi_14":33.33,"sma_20":6.16,"sma_60":5.87,"sma_120":6.17},{"date":"2025-01-02","open":5.07,"high":5.12,"low":5.0,"close":5.09,"volume":481937,"rsi_14":38.51,"sma_20":6.16,"sma_60":5.88,"sma_120":6.16},{"date":"2025-01-03","open":5.09,"high":5.29,"low":5.08,"close":5.23,"volume":635930,"rsi_14":45.96,"sma_20":6.17,"sma_60":5.89,"sma_120":6.16},{"date":"2025-01-06","open":5.23,"high":5.24,"low":5.14,"close":5.19,"volume":567244,"rsi_14":42.14,"sma_20":6.18,"sma_60":5.9,"sma_120":6.16},{"date":"2025-01-07","open":5.18,"high":5.21,"low":4.96,"close":5.04,"volume":977541,"rsi_14":37.5,"sma_20":6.17,"sma_60":5.91,"sma_120":6.15},{"date":"2025-01-08","open":4.99,"high":5.0,"low":4.92,"close":4.96,"volume":471458,"rsi_14":38.82,"sma_20":6.14,"sma_60":5.92,"sma_120":6.15},{"date":"2025-01-10","open":4.88,"high":4.89,"low":4.7,"close":4.75,"volume":1107209,"rsi_14":40.49,"sma_20":6.1,"sma_60":5.92,"sma_120":6.14},{"date":"2025-01-13","open":4.72,"high":4.75,"low":4.58,"close":4.73,"volume":730953,"rsi_14":44.3,"sma_20":6.06,"sma_60":5.92,"sma_120":6.13},{"date":"2025-01-14","open":4.75,"high":4.84,"low":4.74,"close":4.82,"volume":469351,"rsi_14":46.1,"sma_20":6.03,"sma_60":5.92,"sma_120":6.12},{"date":"2025-01-15","open":4.95,"high":4.96,"low":4.86,"close":4.87,"volume":488096,"rsi_14":51.33,"sma_20":5.99,"sma_60":5.93,"sma_120":6.12},{"date":"2025-01-16","open":4.87,"high":4.95,"low":4.87,"close":4.91,"volume":458663,"rsi_14":51.01,"sma_20":5.96,"sma_60":5.93,"sma_120":6.11},{"date":"2025-01-17","open":4.96,"high":5.03,"low":4.91,"close":4.95,"volume":434348,"rsi_14":54.05,"sma_20":5.94,"sma_60":5.94,"sma_120":6.11},{"date":"2025-01-21","open":4.96,"high":5.01,"low":4.93,"close":4.97,"volume":430443,"rsi_14":57.24,"sma_20":5.94,"sma_60":5.95,"sma_120":6.1},{"date":"2025-01-22","open":4.94,"high":5.01,"low":4.91,"close":4.93,"volume":575333,"rsi_14":56.08,"sma_20":5.95,"sma_60":5.97,"sma_120":6.1},{"date":"2025-01-23","open":4.91,"high":4.95,"low":4.89,"close":4.9,"volume":637965,"rsi_14":43.9,"sma_20":5.94,"sma_60":5.98,"sma_120":6.09},{"date":"2025-01-24","open":4.89,"high":4.98,"low":4.86,"close":4.91,"volume":513108,"rsi_14":40.52,"sma_20":5.95,"sma_60":5.99,"sma_120":6.09},{"date":"2025-01-27","open":4.91,"high":5.06,"low":4.91,"close":5.01,"volume":588185,"rsi_14":38.39,"sma_20":5.96,"sma_60":6.0,"sma_120":6.09},{"date":"2025-01-28","open":4.97,"high":5.08,"low":4.96,"close":4.96,"volume":506063,"rsi_14":38.05,"sma_20":5.96,"sma_60":6.01,"sma_120":6.09},{"date":"2025-01-29","open":4.97,"high":5.04,"low":4.87,"close":4.91,"volume":475915,"rsi_14":42.16,"sma_20":5.97,"sma_60":6.02,"sma_120":6.09},{"date":"2025-01-30","open":4.99,"high":5.06,"low":4.96,"close":5.01,"volume":422153,"rsi_14":52.38,"sma_20":5.98,"sma_60":6.02,"sma_120":6.08},{"date":"2025-01-31","open":4.98,"high":5.08,"low":4.97,"close":5.0,"volume":652186,"rsi_14":68.75,"sma_20":5.98,"sma_60":6.03,"sma_120":6.08},{"date":"2025-02-03","open":4.88,"high":5.01,"low":4.87,"close":4.96,"volume":659482,"rsi_14":67.07,"sma_20":5.97,"sma_60":6.03,"sma_120":6.08},{"date":"2025-02-04","open":4.94,"high":5.01,"low":4.88,"close":5.01,"volume":353462,"rsi_14":64.47,"sma_20":5.96,"sma_60":6.04,"sma_120":6.08},{"date":"2025-02-05","open":5.02,"high":5.07,"low":5.01,"close":5.01,"volume":407586,"rsi_14":61.97,"sma_20":5.95,"sma_60":6.04,"sma_120":6.08},{"date":"2025-02-06","open":5.02,"high":5.14,"low":5.02,"close":5.11,"volume":502582,"rsi_14":65.38,"sma_20":5.95,"sma_60":6.05,"sma_120":6.08},{"date":"2025-02-07","open":5.1,"high":5.1,"low":5.0,"close":5.07,"volume":392579,"rsi_14":59.49,"sma_20":5.96,"sma_60":6.05,"sma_120":6.08},{"date":"2025-02-10","open":5.08,"high":5.12,"low":5.02,"close":5.11,"volume":470877,"rsi_14":60.49,"sma_20":5.98,"sma_60":6.05,"sma_120":6.07},{"date":"2025-02-11","open":5.09,"high":5.15,"low":5.08,"close":5.12,"volume":393013,"rsi_14":64.94,"sma_20":6.01,"sma_60":6.06,"sma_120":6.07},{"date":"2025-02-12","open":5.04,"high":5.06,"low":4.94,"close":5.01,"volume":546617,"rsi_14":57.47,"sma_20":6.02,"sma_60":6.06,"sma_120":6.07},{"date":"2025-02-13","open":5.04,"high":5.07,"low":5.02,"close":5.05,"volume":373429,"rsi_14":59.34,"sma_20":6.03,"sma_60":6.06,"sma_120":6.07},{"date":"2025-02-14","open":5.06,"high":5.11,"low":5.05,"close":5.1,"volume":351147,"rsi_14":55.95,"sma_20":6.04,"sma_60":6.07,"sma_120":6.06},{"date":"2025-02-18","open":5.08,"high":5.1,"low":4.98,"close":5.02,"volume":562658,"rsi_14":54.02,"sma_20":6.04,"sma_60":6.07,"sma_120":6.06},{"date":"2025-02-19","open":5.01,"high":5.01,"low":4.91,"close":4.96,"volume":980636,"rsi_14":54.02,"sma_20":6.04,"sma_60":6.07,"sma_120":6.05},{"date":"2025-02-20","open":4.86,"high":5.34,"low":4.67,"close":5.33,"volume":2359613,"rsi_14":66.39,"sma_20":6.07,"sma_60":6.08,"sma_120":6.05},{"date":"2025-02-21","open":5.35,"high":5.54,"low":5.34,"close":5.35,"volume":1253376,"rsi_14":67.77,"sma_20":6.09,"sma_60":6.09,"sma_120":6.05},{"date":"2025-02-24","open":5.39,"high":5.57,"low":5.35,"close":5.56,"volume":1087106,"rsi_14":75.35,"sma_20":6.13,"sma_60":6.1,"sma_120":6.05},{"date":"2025-02-25","open":5.59,"high":5.68,"low":5.56,"close":5.68,"volume":895843,"rsi_14":76.82,"sma_20":6.17,"sma_60":6.11,"sma_120":6.05},{"date":"2025-02-26","open":5.67,"high":5.83,"low":5.66,"close":5.83,"volume":1043012,"rsi_14":79.17,"sma_20":6.23,"sma_60":6.13,"sma_120":6.06},{"date":"2025-02-27","open":5.83,"high":5.87,"low":5.75,"close":5.76,"volume":717943,"rsi_14":73.78,"sma_20":6.28,"sma_60":6.14,"sma_120":6.06},{"date":"2025-02-28","open":5.75,"high":5.85,"low":5.71,"close":5.81,"volume":677496,"rsi_14":76.97,"sma_20":6.33,"sma_60":6.16,"sma_120":6.07},{"date":"2025-03-03","open":5.78,"high":5.81,"low":5.63,"close":5.68,"volume":769239,"rsi_14":69.71,"sma_20":6.37,"sma_60":6.17,"sma_120":6.07},{"date":"2025-03-04","open":5.63,"high":5.69,"low":5.52,"close":5.6,"volume":915868,"rsi_14":65.76,"sma_20":6.41,"sma_60":6.18,"sma_120":6.07},{"date":"2025-03-05","open":5.61,"high":5.73,"low":5.59,"close":5.71,"volume":665614,"rsi_14":73.22,"sma_20":6.45,"sma_60":6.19,"sma_120":6.08},{"date":"2025-03-06","open":5.67,"high":5.75,"low":5.65,"close":5.66,"volume":702852,"rsi_14":70.11,"sma_20":6.49,"sma_60":6.2,"sma_120":6.08},{"date":"2025-03-07","open":5.66,"high":5.87,"low":5.66,"close":5.81,"volume":809369,"rsi_14":71.94,"sma_20":6.53,"sma_60":6.22,"sma_120":6.09},{"date":"2025-03-10","open":5.81,"high":5.89,"low":5.59,"close":5.65,"volume":1154517,"rsi_14":68.45,"sma_20":6.56,"sma_60":6.22,"sma_120":6.09},{"date":"2025-03-11","open":5.67,"high":5.67,"low":5.43,"close":5.52,"volume":882467,"rsi_14":65.58,"sma_20":6.59,"sma_60":6.22,"sma_120":6.09},{"date":"2025-03-12","open":5.53,"high":5.57,"low":5.48,"close":5.56,"volume":696995,"rsi_14":57.95,"sma_20":6.62,"sma_60":6.23,"sma_120":6.09},{"date":"2025-03-13","open":5.59,"high":5.66,"low":5.42,"close":5.45,"volume":727526,"rsi_14":53.23,"sma_20":6.64,"sma_60":6.23,"sma_120":6.08},{"date":"2025-03-14","open":5.46,"high":5.67,"low":5.44,"close":5.66,"volume":517891,"rsi_14":53.23,"sma_20":6.68,"sma_60":6.23,"sma_120":6.08},{"date":"2025-03-17","open":5.66,"high":5.73,"low":5.61,"close":5.64,"volume":571698,"rsi_14":48.85,"sma_20":6.71,"sma_60":6.24,"sma_120":6.09},{"date":"2025-03-18","open":5.63,"high":5.71,"low":5.59,"close":5.65,"volume":731050,"rsi_14":43.31,"sma_20":6.75,"sma_60":6.25,"sma_120":6.09},{"date":"2025-03-19","open":5.66,"high":5.71,"low":5.62,"close":5.7,"volume":636479,"rsi_14":47.74,"sma_20":6.79,"sma_60":6.26,"sma_120":6.09},{"date":"2025-03-20","open":5.66,"high":5.71,"low":5.64,"close":5.7,"volume":413628,"rsi_14":45.64,"sma_20":6.82,"sma_60":6.28,"sma_120":6.09},{"date":"2025-03-21","open":5.69,"high":5.75,"low":5.59,"close":5.63,"volume":2236652,"rsi_14":47.55,"sma_20":6.83,"sma_60":6.29,"sma_120":6.09},{"date":"2025-03-24","open":5.69,"high":5.71,"low":5.61,"close":5.64,"volume":416010,"rsi_14":51.49,"sma_20":6.84,"sma_60":6.31,"sma_120":6.1},{"date":"2025-03-25","open":5.66,"high":5.66,"low":5.55,"close":5.59,"volume":434176,"rsi_14":44.44,"sma_20":6.83,"sma_60":6.32,"sma_120":6.1},{"date":"2025-03-26","open":5.6,"high":5.61,"low":5.44,"close":5.52,"volume":456600,"rsi_14":43.41,"sma_20":6.81,"sma_60":6.33,"sma_120":6.1},{"date":"2025-03-27","open":5.52,"high":5.55,"low":5.47,"close":5.51,"volume":342148,"rsi_14":33.93,"sma_20":6.8,"sma_60":6.35,"sma_120":6.11},{"date":"2025-03-28","open":5.54,"high":5.54,"low":5.3,"close":5.39,"volume":600753,"rsi_14":35.19,"sma_20":6.77,"sma_60":6.36,"sma_120":6.11},{"date":"2025-03-31","open":5.38,"high":5.62,"low":5.34,"close":5.55,"volume":974505,"rsi_14":40.86,"sma_20":6.76,"sma_60":6.37,"sma_120":6.12},{"date":"2025-04-01","open":5.52,"high":5.6,"low":5.5,"close":5.55,"volume":663735,"rsi_14":37.5,"sma_20":6.74,"sma_60":6.37,"sma_120":6.13},{"date":"2025-04-02","open":5.51,"high":5.56,"low":5.46,"close":5.54,"volume":439944,"rsi_14":43.42,"sma_20":6.72,"sma_60":6.38,"sma_120":6.13},{"date":"2025-04-03","open":5.44,"high":5.51,"low":5.31,"close":5.43,"volume":846512,"rsi_14":12.5,"sma_20":6.7,"sma_60":6.38,"sma_120":6.14},{"date":"2025-04-04","open":5.3,"high":5.37,"low":4.91,"close":5.03,"volume":1020499,"rsi_14":7.34,"sma_20":6.64,"sma_60":6.38,"sma_120":6.14},{"date":"2025-04-07","open":4.75,"high":4.98,"low":4.54,"close":4.69,"volume":1546936,"rsi_14":4.76,"sma_20":6.58,"sma_60":6.37,"sma_120":6.14},{"date":"2025-04-08","open":4.92,"high":4.93,"low":4.54,"close":4.6,"volume":1061548,"rsi_14":0.66,"sma_20":6.51,"sma_60":6.36,"sma_120":6.14},{"date":"2025-04-09","open":4.52,"high":4.94,"low":4.29,"close":4.84,"volume":2004006,"rsi_14":16.11,"sma_20":6.46,"sma_60":6.36,"sma_120":6.14},{"date":"2025-04-10","open":4.72,"high":4.8,"low":4.35,"close":4.55,"volume":903736,"rsi_14":14.11,"sma_20":6.4,"sma_60":6.35,"sma_120":6.14},{"date":"2025-04-11","open":4.55,"high":4.6,"low":4.39,"close":4.56,"volume":786676,"rsi_14":14.11,"sma_20":6.32,"sma_60":6.34,"sma_120":6.13},{"date":"2025-04-14","open":4.62,"high":4.74,"low":4.54,"close":4.66,"volume":871032,"rsi_14":19.48,"sma_20":6.25,"sma_60":6.33,"sma_120":6.13},{"date":"2025-04-15","open":4.65,"high":4.8,"low":4.63,"close":4.65,"volume":827137,"rsi_14":20.24,"sma_20":6.18,"sma_60":6.33,"sma_120":6.13},{"date":"2025-04-16","open":4.64,"high":4.65,"low":4.53,"close":4.56,"volume":642604,"rsi_14":19.3,"sma_20":6.11,"sma_60":6.31,"sma_120":6.13},{"date":"2025-04-17","open":4.57,"high":4.69,"low":4.57,"close":4.64,"volume":511584,"rsi_14":24.52,"sma_20":6.03,"sma_60":6.31,"sma_120":6.14},{"date":"2025-04-21","open":4.61,"high":4.66,"low":4.49,"close":4.57,"volume":573206,"rsi_14":23.62,"sma_20":5.96,"sma_60":6.3,"sma_120":6.14},{"date":"2025-04-22","open":4.64,"high":4.78,"low":4.63,"close":4.75,"volume":590783,"rsi_14":30.62,"sma_20":5.9,"sma_60":6.29,"sma_120":6.14},{"date":"2025-04-23","open":4.87,"high":4.92,"low":4.72,"close":4.75,"volume":588530,"rsi_14":30.62,"sma_20":5.84,"sma_60":6.28,"sma_120":6.14},{"date":"2025-04-24","open":4.75,"high":4.82,"low":4.72,"close":4.78,"volume":512159,"rsi_14":33.55,"sma_20":5.79,"sma_60":6.28,"sma_120":6.14},{"date":"2025-04-25","open":4.78,"high":4.85,"low":4.77,"close":4.82,"volume":618578,"rsi_14":43.65,"sma_20":5.73,"sma_60":6.27,"sma_120":6.14},{"date":"2025-04-28","open":4.86,"high":4.99,"low":4.82,"close":4.92,"volume":855471,"rsi_14":58.07,"sma_20":5.7,"sma_60":6.27,"sma_120":6.14},{"date":"2025-04-29","open":4.92,"high":5.05,"low":4.87,"close":5.02,"volume":789323,"rsi_14":65.12,"sma_20":5.67,"sma_60":6.26,"sma_120":6.14},{"date":"2025-04-30","open":4.94,"high":5.06,"low":4.85,"close":5.02,"volume":939539,"rsi_14":57.84,"sma_20":5.63,"sma_60":6.26,"sma_120":6.15},{"date":"2025-05-01","open":5.55,"high":5.68,"low":5.21,"close":5.43,"volume":1823614,"rsi_14":85.08,"sma_20":5.63,"sma_60":6.27,"sma_120":6.15},{"date":"2025-05-02","open":5.53,"high":5.75,"low":5.46,"close":5.69,"volume":1524972,"rsi_14":87.54,"sma_20":5.64,"sma_60":6.28,"sma_120":6.16},{"date":"2025-05-05","open":5.66,"high":5.72,"low":5.63,"close":5.64,"volume":652769,"rsi_14":84.02,"sma_20":5.68,"sma_60":6.28,"sma_120":6.16},{"date":"2025-05-06","open":5.61,"high":5.64,"low":5.5,"close":5.51,"volume":702760,"rsi_14":77.17,"sma_20":5.73,"sma_60":6.29,"sma_120":6.17},{"date":"2025-05-07","open":5.53,"high":5.71,"low":5.52,"close":5.6,"volume":777220,"rsi_14":83.15,"sma_20":5.79,"sma_60":6.3,"sma_120":6.17},{"date":"2025-05-08","open":5.66,"high":5.72,"low":5.62,"close":5.63,"volume":663300,"rsi_14":82.49,"sma_20":5.83,"sma_60":6.3,"sma_120":6.18},{"date":"2025-05-09","open":5.62,"high":5.65,"low":5.55,"close":5.57,"volume":662169,"rsi_14":83.43,"sma_20":5.89,"sma_60":6.31,"sma_120":6.19},{"date":"2025-05-12","open":5.74,"high":5.77,"low":5.52,"close":5.76,"volume":1096289,"rsi_14":83.52,"sma_20":5.96,"sma_60":6.32,"sma_120":6.19},{"date":"2025-05-13","open":5.81,"high":5.86,"low":5.75,"close":5.85,"volume":868993,"rsi_14":84.86,"sma_20":6.03,"sma_60":6.33,"sma_120":6.2},{"date":"2025-05-14","open":5.86,"high":6.02,"low":5.85,"close":5.98,"volume":1427096,"rsi_14":85.71,"sma_20":6.11,"sma_60":6.35,"sma_120":6.21},{"date":"2025-05-15","open":5.98,"high":6.15,"low":5.97,"close":6.15,"volume":1093688,"rsi_14":86.73,"sma_20":6.2,"sma_60":6.37,"sma_120":6.22},{"date":"2025-05-16","open":6.16,"high":6.22,"low":6.07,"close":6.09,"volume":721252,"rsi_14":83.09,"sma_20":6.29,"sma_60":6.38,"sma_120":6.23},{"date":"2025-05-19","open":6.01,"high":6.02,"low":5.95,"close":6.0,"volume":467920,"rsi_14":78.05,"sma_20":6.37,"sma_60":6.39,"sma_120":6.24},{"date":"2025-05-20","open":6.0,"high":6.08,"low":5.97,"close":6.04,"volume":472917,"rsi_14":78.47,"sma_20":6.45,"sma_60":6.39,"sma_120":6.25},{"date":"2025-05-21","open":5.99,"high":5.99,"low":5.55,"close":5.57,"volume":715463,"rsi_14":53.7,"sma_20":6.49,"sma_60":6.39,"sma_120":6.25},{"date":"2025-05-22","open":5.49,"high":5.59,"low":5.37,"close":5.52,"volume":830089,"rsi_14":45.03,"sma_20":6.54,"sma_60":6.38,"sma_120":6.25},{"date":"2025-05-23","open":5.44,"high":5.57,"low":5.4,"close":5.49,"volume":521415,"rsi_14":45.26,"sma_20":6.58,"sma_60":6.37,"sma_120":6.26},{"date":"2025-05-27","open":5.54,"high":5.59,"low":5.48,"close":5.58,"volume":449977,"rsi_14":52.43,"sma_20":6.61,"sma_60":6.36,"sma_120":6.26},{"date":"2025-05-28","open":5.59,"high":5.66,"low":5.55,"close":5.63,"volume":466992,"rsi_14":51.11,"sma_20":6.65,"sma_60":6.36,"sma_120":6.26},{"date":"2025-05-29","open":5.69,"high":5.76,"low":5.65,"close":5.72,"volume":347574,"rsi_14":52.94,"sma_20":6.69,"sma_60":6.36,"sma_120":6.27},{"date":"2025-05-30","open":5.69,"high":5.69,"low":5.57,"close":5.58,"volume":568125,"rsi_14":50.51,"sma_20":6.7,"sma_60":6.35,"sma_120":6.27},{"date":"2025-06-02","open":5.57,"high":5.59,"low":5.46,"close":5.49,"volume":793076,"rsi_14":41.3,"sma_20":6.69,"sma_60":6.34,"sma_120":6.27},{"date":"2025-06-03","open":5.47,"high":5.68,"low":5.43,"close":5.6,"volume":464002,"rsi_14":42.25,"sma_20":6.69,"sma_60":6.34,"sma_120":6.28},{"date":"2025-06-04","open":5.61,"high":5.68,"low":5.57,"close":5.63,"volume":424974,"rsi_14":38.64,"sma_20":6.69,"sma_60":6.33,"sma_120":6.28},{"date":"2025-06-05","open":5.64,"high":5.81,"low":5.63,"close":5.69,"volume":723916,"rsi_14":33.74,"sma_20":6.7,"sma_60":6.33,"sma_120":6.28},{"date":"2025-06-06","open":5.76,"high":5.8,"low":5.73,"close":5.79,"volume":523105,"rsi_14":39.52,"sma_20":6.71,"sma_60":6.33,"sma_120":6.28},{"date":"2025-06-09","open":5.81,"high":5.91,"low":5.81,"close":5.82,"volume":438374,"rsi_14":43.48,"sma_20":6.72,"sma_60":6.34,"sma_120":6.28},{"date":"2025-06-10","open":5.86,"high":5.96,"low":5.83,"close":5.95,"volume":512058,"rsi_14":47.09,"sma_20":6.74,"sma_60":6.34,"sma_120":6.29},{"date":"2025-06-11","open":5.97,"high":6.06,"low":5.9,"close":5.91,"volume":535421,"rsi_14":66.39,"sma_20":6.74,"sma_60":6.34,"sma_120":6.29},{"date":"2025-06-12","open":5.91,"high":5.99,"low":5.88,"close":5.95,"volume":492680,"rsi_14":70.49,"sma_20":6.74,"sma_60":6.34,"sma_120":6.29},{"date":"2025-06-13","open":5.83,"high":5.96,"low":5.81,"close":5.86,"volume":629728,"rsi_14":66.67,"sma_20":6.72,"sma_60":6.34,"sma_120":6.3},{"date":"2025-06-16","open":5.9,"high":5.98,"low":5.78,"close":5.8,"volume":708064,"rsi_14":60.0,"sma_20":6.7,"sma_60":6.34,"sma_120":6.31},{"date":"2025-06-17","open":5.76,"high":5.84,"low":5.68,"close":5.69,"volume":730597,"rsi_14":52.27,"sma_20":6.68,"sma_60":6.34,"sma_120":6.31},{"date":"2025-06-18","open":5.69,"high":5.82,"low":5.68,"close":5.75,"volume":773293,"rsi_14":51.16,"sma_20":6.67,"sma_60":6.34,"sma_120":6.32},{"date":"2025-06-20","open":5.8,"high":5.8,"low":5.68,"close":5.71,"volume":2132469,"rsi_14":56.41,"sma_20":6.68,"sma_60":6.34,"sma_120":6.33},{"date":"2025-06-23","open":5.75,"high":5.81,"low":5.59,"close":5.69,"volume":956485,"rsi_14":51.56,"sma_20":6.68,"sma_60":6.33,"sma_120":6.33},{"date":"2025-06-24","open":5.74,"high":5.81,"low":5.7,"close":5.76,"volume":651401,"rsi_14":49.18,"sma_20":6.68,"sma_60":6.33,"sma_120":6.34},{"date":"2025-06-25","open":5.73,"high":5.78,"low":5.69,"close":5.69,"volume":481370,"rsi_14":44.8,"sma_20":6.68,"sma_60":6.33,"sma_120":6.35},{"date":"2025-06-26","open":5.7,"high":5.85,"low":5.69,"close":5.84,"volume":661544,"rsi_14":48.89,"sma_20":6.68,"sma_60":6.33,"sma_120":6.35},{"date":"2025-06-27","open":5.85,"high":5.88,"low":5.76,"close":5.86,"volume":1120763,"rsi_14":45.24,"sma_20":6.68,"sma_60":6.34,"sma_120":6.35},{"date":"2025-06-30","open":5.86,"high":5.91,"low":5.8,"close":5.91,"volume":571596,"rsi_14":45.67,"sma_20":6.69,"sma_60":6.34,"sma_120":6.36},{"date":"2025-07-01","open":5.91,"high":6.06,"low":5.9,"close":5.96,"volume":598883,"rsi_14":41.53,"sma_20":6.7,"sma_60":6.35,"sma_120":6.36},{"date":"2025-07-02","open":5.95,"high":6.02,"low":5.93,"close":6.01,"volume":427257,"rsi_14":46.22,"sma_20":6.72,"sma_60":6.36,"sma_120":6.37},{"date":"2025-07-03","open":6.01,"high":6.07,"low":5.98,"close":6.01,"volume":278147,"rsi_14":43.86,"sma_20":6.73,"sma_60":6.38,"sma_120":6.38},{"date":"2025-07-07","open":6.0,"high":6.0,"low":5.84,"close":5.84,"volume":506897,"rsi_14":40.98,"sma_20":6.73,"sma_60":6.4,"sma_120":6.38},{"date":"2025-07-08","open":5.86,"high":5.94,"low":5.85,"close":5.9,"volume":344360,"rsi_14":46.28,"sma_20":6.72,"sma_60":6.42,"sma_120":6.39},{"date":"2025-07-09","open":5.94,"high":5.99,"low":5.9,"close":5.95,"volume":337716,"rsi_14":54.39,"sma_20":6.72,"sma_60":6.45,"sma_120":6.4},{"date":"2025-07-10","open":5.93,"high":5.95,"low":5.88,"close":5.92,"volume":425640,"rsi_14":50.0,"sma_20":6.71,"sma_60":6.47,"sma_120":6.41},{"date":"2025-07-11","open":5.86,"high":5.9,"low":5.83,"close":5.86,"volume":451070,"rsi_14":48.67,"sma_20":6.7,"sma_60":6.49,"sma_120":6.41},{"date":"2025-07-14","open":5.86,"high":5.98,"low":5.84,"close":5.93,"volume":638729,"rsi_14":63.64,"sma_20":6.68,"sma_60":6.51,"sma_120":6.42},{"date":"2025-07-15","open":5.94,"high":5.96,"low":5.83,"close":5.85,"volume":563985,"rsi_14":55.45,"sma_20":6.67,"sma_60":6.53,"sma_120":6.42},{"date":"2025-07-16","open":5.85,"high":5.98,"low":5.85,"close":5.98,"volume":682851,"rsi_14":64.81,"sma_20":6.67,"sma_60":6.55,"sma_120":6.43},{"date":"2025-07-17","open":5.94,"high":6.02,"low":5.89,"close":5.9,"volume":515949,"rsi_14":53.0,"sma_20":6.68,"sma_60":6.58,"sma_120":6.44},{"date":"2025-07-18","open":5.95,"high":5.95,"low":5.82,"close":5.89,"volume":649377,"rsi_14":51.52,"sma_20":6.67,"sma_60":6.6,"sma_120":6.44},{"date":"2025-07-21","open":5.93,"high":5.98,"low":5.91,"close":5.93,"volume":543521,"rsi_14":51.52,"sma_20":6.68,"sma_60":6.62,"sma_120":6.45},{"date":"2025-07-22","open":5.95,"high":6.11,"low":5.93,"close":6.1,"volume":743721,"rsi_14":57.14,"sma_20":6.7,"sma_60":6.64,"sma_120":6.46},{"date":"2025-07-23","open":6.13,"high":6.19,"low":6.09,"close":6.15,"volume":839854,"rsi_14":57.14,"sma_20":6.72,"sma_60":6.66,"sma_120":6.47},{"date":"2025-07-24","open":6.13,"high":6.21,"low":6.12,"close":6.15,"volume":483450,"rsi_14":57.14,"sma_20":6.75,"sma_60":6.68,"sma_120":6.47},{"date":"2025-07-25","open":6.16,"high":6.19,"low":6.06,"close":6.18,"volume":626661,"rsi_14":69.79,"sma_20":6.77,"sma_60":6.7,"sma_120":6.48},{"date":"2025-07-28","open":6.21,"high":6.23,"low":5.98,"close":5.99,"volume":581645,"rsi_14":54.95,"sma_20":6.77,"sma_60":6.71,"sma_120":6.49},{"date":"2025-07-29","open":6.01,"high":6.08,"low":5.99,"close":6.02,"volume":646122,"rsi_14":53.27,"sma_20":6.78,"sma_60":6.72,"sma_120":6.49},{"date":"2025-07-30","open":6.06,"high":6.12,"low":5.93,"close":5.95,"volume":819994,"rsi_14":50.89,"sma_20":6.78,"sma_60":6.72,"sma_120":6.5},{"date":"2025-07-31","open":5.86,"high":5.87,"low":5.44,"close":5.59,"volume":1887237,"rsi_14":39.04,"sma_20":6.75,"sma_60":6.72,"sma_120":6.5},{"date":"2025-08-01","open":5.58,"high":5.83,"low":5.52,"close":5.81,"volume":1662514,"rsi_14":45.4,"sma_20":6.74,"sma_60":6.72,"sma_120":6.51},{"date":"2025-08-04","open":5.85,"high":5.99,"low":5.83,"close":5.93,"volume":880200,"rsi_14":52.38,"sma_20":6.75,"sma_60":6.72,"sma_120":6.51},{"date":"2025-08-05","open":5.93,"high":5.97,"low":5.82,"close":5.9,"volume":635467,"rsi_14":46.84,"sma_20":6.75,"sma_60":6.73,"sma_120":6.51},{"date":"2025-08-06","open":5.89,"high":5.89,"low":5.73,"close":5.8,"volume":726661,"rsi_14":46.25,"sma_20":6.74,"sma_60":6.73,"sma_120":6.52},{"date":"2025-08-07","open":5.84,"high":5.89,"low":5.81,"close":5.86,"volume":479226,"rsi_14":48.8,"sma_20":6.73,"sma_60":6.73,"sma_120":6.52},{"date":"2025-08-08","open":5.86,"high":5.93,"low":5.84,"close":5.86,"volume":538454,"rsi_14":47.2,"sma_20":6.73,"sma_60":6.72,"sma_120":6.53},{"date":"2025-08-11","open":5.89,"high":5.93,"low":5.8,"close":5.83,"volume":547890,"rsi_14":39.04,"sma_20":6.73,"sma_60":6.72,"sma_120":6.53},{"date":"2025-08-12","open":5.88,"high":6.03,"low":5.88,"close":6.0,"volume":609463,"rsi_14":44.03,"sma_20":6.73,"sma_60":6.71,"sma_120":6.54},{"date":"2025-08-13","open":6.04,"high":6.14,"low":6.03,"close":6.11,"volume":726459,"rsi_14":48.26,"sma_20":6.74,"sma_60":6.71,"sma_120":6.54},{"date":"2025-08-14","open":6.03,"high":6.08,"low":5.99,"close":6.03,"volume":659027,"rsi_14":44.94,"sma_20":6.75,"sma_60":6.7,"sma_120":6.55},{"date":"2025-08-15","open":6.04,"high":6.1,"low":6.03,"close":6.04,"volume":382367,"rsi_14":51.27,"sma_20":6.76,"sma_60":6.7,"sma_120":6.55},{"date":"2025-08-18","open":6.06,"high":6.09,"low":6.0,"close":6.02,"volume":304918,"rsi_14":50.0,"sma_20":6.76,"sma_60":6.7,"sma_120":6.55},{"date":"2025-08-19","open":6.04,"high":6.18,"low":6.03,"close":6.11,"volume":477143,"rsi_14":55.62,"sma_20":6.76,"sma_60":6.71,"sma_120":6.55},{"date":"2025-08-20","open":6.12,"high":6.28,"low":6.11,"close":6.22,"volume":757190,"rsi_14":77.1,"sma_20":6.76,"sma_60":6.72,"sma_120":6.55},{"date":"2025-08-21","open":6.17,"high":6.23,"low":6.09,"close":6.09,"volume":602198,"rsi_14":63.33,"sma_20":6.76,"sma_60":6.73,"sma_120":6.55},{"date":"2025-08-22","open":6.15,"high":6.37,"low":6.11,"close":6.3,"volume":861219,"rsi_14":66.15,"sma_20":6.77,"sma_60":6.74,"sma_120":6.55},{"date":"2025-08-25","open":6.29,"high":6.31,"low":6.19,"close":6.27,"volume":557317,"rsi_14":66.15,"sma_20":6.78,"sma_60":6.74,"sma_120":6.55},{"date":"2025-08-26","open":6.25,"high":6.32,"low":6.25,"close":6.32,"volume":353633,"rsi_14":73.6,"sma_20":6.8,"sma_60":6.75,"sma_120":6.55},{"date":"2025-08-27","open":6.3,"high":6.36,"low":6.23,"close":6.27,"volume":480328,"rsi_14":68.55,"sma_20":6.82,"sma_60":6.77,"sma_120":6.55},{"date":"2025-08-28","open":6.29,"high":6.29,"low":6.22,"close":6.23,"volume":375657,"rsi_14":66.41,"sma_20":6.85,"sma_60":6.77,"sma_120":6.56},{"date":"2025-08-29","open":6.25,"high":6.38,"low":6.24,"close":6.38,"volume":433699,"rsi_14":72.14,"sma_20":6.88,"sma_60":6.79,"sma_120":6.56},{"date":"2025-09-02","open":6.28,"high":6.33,"low":6.17,"close":6.28,"volume":874036,"rsi_14":62.12,"sma_20":6.9,"sma_60":6.79,"sma_120":6.56},{"date":"2025-09-03","open":6.11,"high":6.5,"low":6.11,"close":6.5,"volume":363704,"rsi_14":65.28,"sma_20":6.94,"sma_60":6.8,"sma_120":6.57},{"date":"2025-09-04","open":6.5,"high":6.51,"low":6.4,"close":6.51,"volume":472856,"rsi_14":69.85,"sma_20":6.98,"sma_60":6.81,"sma_120":6.57},{"date":"2025-09-05","open":6.53,"high":6.61,"low":6.49,"close":6.54,"volume":519349,"rsi_14":70.5,"sma_20":7.02,"sma_60":6.82,"sma_120":6.58},{"date":"2025-09-08","open":6.54,"high":6.55,"low":6.44,"close":6.45,"volume":512686,"rsi_14":66.22,"sma_20":7.05,"sma_60":6.83,"sma_120":6.58},{"date":"2025-09-09","open":6.44,"high":6.52,"low":6.43,"close":6.44,"volume":448168,"rsi_14":63.31,"sma_20":7.08,"sma_60":6.83,"sma_120":6.59},{"date":"2025-09-10","open":6.44,"high":6.48,"low":6.35,"close":6.38,"volume":517736,"rsi_14":57.14,"sma_20":7.11,"sma_60":6.84,"sma_120":6.59},{"date":"2025-09-11","open":6.4,"high":6.49,"low":6.33,"close":6.39,"volume":883409,"rsi_14":64.17,"sma_20":7.12,"sma_60":6.85,"sma_120":6.59},{"date":"2025-09-12","open":6.36,"high":6.38,"low":6.3,"close":6.3,"volume":571175,"rsi_14":49.53,"sma_20":7.14,"sma_60":6.85,"sma_120":6.6},{"date":"2025-09-15","open":6.46,"high":6.52,"low":6.37,"close":6.52,"volume":774718,"rsi_14":60.94,"sma_20":7.16,"sma_60":6.86,"sma_120":6.6},{"date":"2025-09-16","open":6.51,"high":6.53,"low":6.38,"close":6.39,"volume":770766,"rsi_14":52.94,"sma_20":7.19,"sma_60":6.87,"sma_120":6.61},{"date":"2025-09-17","open":6.39,"high":6.6,"low":6.39,"close":6.46,"volume":718850,"rsi_14":57.97,"sma_20":7.21,"sma_60":6.89,"sma_120":6.61},{"date":"2025-09-18","open":6.41,"high":6.58,"low":6.38,"close":6.53,"volume":741632,"rsi_14":61.97,"sma_20":7.22,"sma_60":6.9,"sma_120":6.62},{"date":"2025-09-19","open":6.55,"high":6.64,"low":6.48,"close":6.53,"volume":2807566,"rsi_14":56.69,"sma_20":7.25,"sma_60":6.92,"sma_120":6.62},{"date":"2025-09-22","open":6.52,"high":6.55,"low":6.39,"close":6.39,"volume":690307,"rsi_14":54.96,"sma_20":7.25,"sma_60":6.93,"sma_120":6.63},{"date":"2025-09-23","open":6.4,"high":6.49,"low":6.38,"close":6.45,"volume":739407,"rsi_14":47.79,"sma_20":7.26,"sma_60":6.94,"sma_120":6.64},{"date":"2025-09-24","open":6.41,"high":6.51,"low":6.38,"close":6.45,"volume":1407218,"rsi_14":46.9,"sma_20":7.27,"sma_60":6.95,"sma_120":6.64},{"date":"2025-09-25","open":6.37,"high":6.45,"low":6.33,"close":6.45,"volume":570641,"rsi_14":37.12,"sma_20":7.27,"sma_60":6.95,"sma_120":6.65},{"date":"2025-09-26","open":6.44,"high":6.47,"low":6.35,"close":6.4,"volume":726288,"rsi_14":38.89,"sma_20":7.27,"sma_60":6.96,"sma_120":6.66},{"date":"2025-09-29","open":6.44,"high":6.45,"low":6.23,"close":6.25,"volume":587994,"rsi_14":34.51,"sma_20":7.25,"sma_60":6.96,"sma_120":6.67},{"date":"2025-09-30","open":6.23,"high":6.36,"low":6.16,"close":6.35,"volume":677833,"rsi_14":41.22,"sma_20":7.24,"sma_60":6.96,"sma_120":6.68},{"date":"2025-10-01","open":6.35,"high":6.39,"low":6.26,"close":6.35,"volume":712121,"rsi_14":40.82,"sma_20":7.22,"sma_60":6.97,"sma_120":6.7},{"date":"2025-10-02","open":6.33,"high":6.36,"low":6.24,"close":6.31,"volume":429274,"rsi_14":42.55,"sma_20":7.2,"sma_60":6.97,"sma_120":6.71},{"date":"2025-10-03","open":6.33,"high":6.48,"low":6.32,"close":6.36,"volume":546828,"rsi_14":33.61,"sma_20":7.18,"sma_60":6.98,"sma_120":6.72},{"date":"2025-10-06","open":6.38,"high":6.39,"low":6.18,"close":6.2,"volume":571184,"rsi_14":32.54,"sma_20":7.15,"sma_60":6.98,"sma_120":6.73},{"date":"2025-10-07","open":6.17,"high":6.25,"low":6.17,"close":6.19,"volume":689123,"rsi_14":27.73,"sma_20":7.13,"sma_60":6.98,"sma_120":6.74},{"date":"2025-10-08","open":6.22,"high":6.29,"low":6.2,"close":6.29,"volume":352209,"rsi_14":29.51,"sma_20":7.11,"sma_60":6.98,"sma_120":6.76},{"date":"2025-10-09","open":6.25,"high":6.31,"low":6.21,"close":6.23,"volume":449136,"rsi_14":28.13,"sma_20":7.09,"sma_60":6.98,"sma_120":6.77},{"date":"2025-10-10","open":6.24,"high":6.31,"low":6.16,"close":6.2,"volume":532186,"rsi_14":31.03,"sma_20":7.07,"sma_60":6.99,"sma_120":6.78},{"date":"2025-10-13","open":6.21,"high":6.34,"low":6.17,"close":6.33,"volume":484858,"rsi_14":34.96,"sma_20":7.05,"sma_60":6.99,"sma_120":6.79},{"date":"2025-10-14","open":6.32,"high":6.39,"low":6.25,"close":6.38,"volume":558529,"rsi_14":38.28,"sma_20":7.04,"sma_60":7.0,"sma_120":6.81},{"date":"2025-10-15","open":6.4,"high":6.46,"low":6.38,"close":6.4,"volume":342922,"rsi_14":47.66,"sma_20":7.03,"sma_60":7.0,"sma_120":6.82},{"date":"2025-10-16","open":6.4,"high":6.4,"low":6.18,"close":6.18,"volume":547397,"rsi_14":40.48,"sma_20":6.99,"sma_60":6.99,"sma_120":6.83},{"date":"2025-10-17","open":6.17,"high":6.27,"low":6.17,"close":6.27,"volume":560073,"rsi_14":51.26,"sma_20":6.97,"sma_60":6.99,"sma_120":6.84},{"date":"2025-10-20","open":6.3,"high":6.33,"low":6.21,"close":6.32,"volume":281310,"rsi_14":48.21,"sma_20":6.95,"sma_60":6.99,"sma_120":6.84},{"date":"2025-10-21","open":6.32,"high":6.32,"low":6.21,"close":6.27,"volume":395718,"rsi_14":46.15,"sma_20":6.93,"sma_60":6.99,"sma_120":6.85},{"date":"2025-10-22","open":6.28,"high":6.38,"low":6.28,"close":6.37,"volume":397145,"rsi_14":52.85,"sma_20":6.92,"sma_60":6.99,"sma_120":6.86},{"date":"2025-10-23","open":6.39,"high":6.39,"low":6.28,"close":6.3,"volume":314793,"rsi_14":47.2,"sma_20":6.91,"sma_60":7.0,"sma_120":6.86},{"date":"2025-10-24","open":6.35,"high":6.44,"low":6.32,"close":6.33,"volume":310050,"rsi_14":56.36,"sma_20":6.9,"sma_60":7.01,"sma_120":6.86},{"date":"2025-10-27","open":6.33,"high":6.36,"low":6.28,"close":6.32,"volume":484084,"rsi_14":56.36,"sma_20":6.91,"sma_60":7.01,"sma_120":6.87},{"date":"2025-10-28","open":6.3,"high":6.32,"low":6.24,"close":6.25,"volume":295567,"rsi_14":47.66,"sma_20":6.9,"sma_60":7.02,"sma_120":6.87},{"date":"2025-10-29","open":6.22,"high":6.38,"low":6.14,"close":6.29,"volume":865174,"rsi_14":53.33,"sma_20":6.9,"sma_60":7.02,"sma_120":6.87},{"date":"2025-10-30","open":6.27,"high":6.28,"low":5.88,"close":6.0,"volume":1876044,"rsi_14":41.79,"sma_20":6.88,"sma_60":7.02,"sma_120":6.87},{"date":"2025-10-31","open":6.02,"high":6.14,"low":5.98,"close":6.08,"volume":981660,"rsi_14":39.53,"sma_20":6.87,"sma_60":7.02,"sma_120":6.87},{"date":"2025-11-03","open":6.11,"high":6.11,"low":5.97,"close":6.11,"volume":715910,"rsi_14":38.1,"sma_20":6.86,"sma_60":7.02,"sma_120":6.87},{"date":"2025-11-04","open":6.05,"high":6.21,"low":6.05,"close":6.2,"volume":551475,"rsi_14":41.79,"sma_20":6.86,"sma_60":7.02,"sma_120":6.87},{"date":"2025-11-05","open":6.22,"high":6.29,"low":6.21,"close":6.29,"volume":446539,"rsi_14":55.0,"sma_20":6.86,"sma_60":7.03,"sma_120":6.87},{"date":"2025-11-06","open":6.27,"high":6.34,"low":6.22,"close":6.28,"volume":465761,"rsi_14":50.45,"sma_20":6.86,"sma_60":7.03,"sma_120":6.87},{"date":"2025-11-07","open":6.28,"high":6.38,"low":6.23,"close":6.38,"volume":484759,"rsi_14":52.99,"sma_20":6.87,"sma_60":7.03,"sma_120":6.87},{"date":"2025-11-10","open":6.38,"high":6.43,"low":6.37,"close":6.41,"volume":353299,"rsi_14":56.52,"sma_20":6.88,"sma_60":7.03,"sma_120":6.87},{"date":"2025-11-11","open":6.41,"high":6.56,"low":6.38,"close":6.56,"volume":616850,"rsi_14":58.33,"sma_20":6.89,"sma_60":7.04,"sma_120":6.87},{"date":"2025-11-12","open":6.55,"high":6.55,"low":6.41,"close":6.46,"volume":439995,"rsi_14":57.38,"sma_20":6.89,"sma_60":7.04,"sma_120":6.88},{"date":"2025-11-13","open":6.46,"high":6.47,"low":6.38,"close":6.45,"volume":370543,"rsi_14":55.37,"sma_20":6.91,"sma_60":7.04,"sma_120":6.88},{"date":"2025-11-14","open":6.42,"high":6.52,"low":6.34,"close":6.52,"volume":441957,"rsi_14":58.59,"sma_20":6.92,"sma_60":7.05,"sma_120":6.89},{"date":"2025-11-17","open":6.49,"high":6.5,"low":6.4,"close":6.41,"volume":412775,"rsi_14":56.82,"sma_20":6.93,"sma_60":7.04,"sma_120":6.89},{"date":"2025-11-18","open":6.38,"high":6.4,"low":6.31,"close":6.35,"volume":366969,"rsi_14":52.63,"sma_20":6.93,"sma_60":7.04,"sma_120":6.89},{"date":"2025-11-19","open":6.37,"high":6.38,"low":6.27,"close":6.3,"volume":830386,"rsi_14":65.42,"sma_20":6.93,"sma_60":7.04,"sma_120":6.9},{"date":"2025-11-20","open":6.35,"high":6.41,"low":6.3,"close":6.34,"volume":472596,"rsi_14":63.73,"sma_20":6.93,"sma_60":7.03,"sma_120":6.9},{"date":"2025-11-21","open":6.32,"high":6.58,"low":6.32,"close":6.53,"volume":655682,"rsi_14":69.17,"sma_20":6.94,"sma_60":7.04,"sma_120":6.91},{"date":"2025-11-24","open":6.53,"high":6.59,"low":6.5,"close":6.57,"volume":407623,"rsi_14":67.83,"sma_20":6.95,"sma_60":7.04,"sma_120":6.91},{"date":"2025-11-25","open":6.56,"high":6.91,"low":6.56,"close":6.88,"volume":1249752,"rsi_14":73.38,"sma_20":6.99,"sma_60":7.04,"sma_120":6.92},{"date":"2025-11-26","open":6.84,"high":7.07,"low":6.83,"close":6.98,"volume":1260115,"rsi_14":75.84,"sma_20":7.03,"sma_60":7.05,"sma_120":6.93},{"date":"2025-11-28","open":6.93,"high":7.0,"low":6.89,"close":6.95,"volume":386032,"rsi_14":71.83,"sma_20":7.08,"sma_60":7.05,"sma_120":6.93},{"date":"2025-12-01","open":6.88,"high":6.94,"low":6.83,"close":6.93,"volume":678008,"rsi_14":70.21,"sma_20":7.12,"sma_60":7.06,"sma_120":6.94},{"date":"2025-12-02","open":6.95,"high":6.96,"low":6.87,"close":6.87,"volume":477107,"rsi_14":62.88,"sma_20":7.17,"sma_60":7.06,"sma_120":6.94},{"date":"2025-12-03","open":6.89,"high":6.97,"low":6.88,"close":6.94,"volume":542359,"rsi_14":70.0,"sma_20":7.21,"sma_60":7.07,"sma_120":6.95},{"date":"2025-12-04","open":6.92,"high":6.94,"low":6.77,"close":6.81,"volume":620197,"rsi_14":64.08,"sma_20":7.23,"sma_60":7.07,"sma_120":6.95},{"date":"2025-12-05","open":6.8,"high":6.88,"low":6.79,"close":6.8,"volume":513611,"rsi_14":61.48,"sma_20":7.26,"sma_60":7.07,"sma_120":6.96},{"date":"2025-12-08","open":6.81,"high":6.82,"low":6.45,"close":6.48,"volume":658405,"rsi_14":52.53,"sma_20":7.27,"sma_60":7.07,"sma_120":6.96},{"date":"2025-12-09","open":6.5,"high":6.54,"low":6.4,"close":6.44,"volume":600775,"rsi_14":52.87,"sma_20":7.27,"sma_60":7.07,"sma_120":6.97},{"date":"2025-12-10","open":6.43,"high":6.59,"low":6.43,"close":6.56,"volume":606645,"rsi_14":58.79,"sma_20":7.27,"sma_60":7.07,"sma_120":6.97},{"date":"2025-12-11","open":6.58,"high":6.6,"low":6.47,"close":6.49,"volume":643676,"rsi_14":55.03,"sma_20":7.27,"sma_60":7.06,"sma_120":6.98},{"date":"2025-12-12","open":6.52,"high":6.63,"low":6.52,"close":6.56,"volume":575706,"rsi_14":50.97,"sma_20":7.28,"sma_60":7.06,"sma_120":6.98},{"date":"2025-12-15","open":6.6,"high":6.75,"low":6.59,"close":6.72,"volume":905426,"rsi_14":54.76,"sma_20":7.29,"sma_60":7.06,"sma_120":6.99},{"date":"2025-12-16","open":6.71,"high":6.74,"low":6.66,"close":6.66,"volume":613826,"rsi_14":41.13,"sma_20":7.3,"sma_60":7.06,"sma_120":6.99},{"date":"2025-12-17","open":6.66,"high":6.86,"low":6.66,"close":6.8,"volume":751553,"rsi_14":43.15,"sma_20":7.33,"sma_60":7.06,"sma_120":7.0},{"date":"2025-12-18","open":6.82,"high":6.88,"low":6.8,"close":6.83,"volume":679033,"rsi_14":45.52,"sma_20":7.36,"sma_60":7.07,"sma_120":7.01},{"date":"2025-12-19","open":6.84,"high":6.84,"low":6.72,"close":6.81,"volume":3894708,"rsi_14":45.52,"sma_20":7.38,"sma_60":7.07,"sma_120":7.01},{"date":"2025-12-22","open":6.81,"high":6.82,"low":6.73,"close":6.77,"volume":595525,"rsi_14":39.76,"sma_20":7.38,"sma_60":7.08,"sma_120":7.02},{"date":"2025-12-23","open":6.77,"high":6.8,"low":6.7,"close":6.75,"volume":499359,"rsi_14":36.25,"sma_20":7.38,"sma_60":7.08,"sma_120":7.02},{"date":"2025-12-24","open":6.76,"high":6.89,"low":6.75,"close":6.86,"volume":395217,"rsi_14":44.3,"sma_20":7.37,"sma_60":7.09,"sma_120":7.03},{"date":"2025-12-26","open":6.87,"high":6.91,"low":6.8,"close":6.86,"volume":463446,"rsi_14":44.59,"sma_20":7.35,"sma_60":7.09,"sma_120":7.03},{"date":"2025-12-29","open":6.85,"high":6.87,"low":6.78,"close":6.87,"volume":513043,"rsi_14":57.72,"sma_20":7.33,"sma_60":7.1,"sma_120":7.03},{"date":"2025-12-30","open":6.84,"high":6.92,"low":6.81,"close":6.84,"volume":486015,"rsi_14":58.68,"sma_20":7.32,"sma_60":7.1,"sma_120":7.04},{"date":"2025-12-31","open":6.85,"high":6.93,"low":6.84,"close":6.87,"volume":976684,"rsi_14":54.55,"sma_20":7.31,"sma_60":7.11,"sma_120":7.04},{"date":"2026-01-02","open":6.92,"high":7.09,"low":6.84,"close":7.0,"volume":674553,"rsi_14":63.79,"sma_20":7.3,"sma_60":7.12,"sma_120":7.05},{"date":"2026-01-05","open":6.99,"high":7.01,"low":6.81,"close":6.93,"volume":585216,"rsi_14":57.26,"sma_20":7.29,"sma_60":7.13,"sma_120":7.06},{"date":"2026-01-06","open":6.92,"high":7.11,"low":6.9,"close":6.94,"volume":728569,"rsi_14":50.5,"sma_20":7.29,"sma_60":7.14,"sma_120":7.06},{"date":"2026-01-07","open":6.96,"high":7.06,"low":6.92,"close":7.03,"volume":701736,"rsi_14":58.25,"sma_20":7.31,"sma_60":7.15,"sma_120":7.07},{"date":"2026-01-08","open":6.99,"high":7.28,"low":6.99,"close":7.17,"volume":644990,"rsi_14":57.84,"sma_20":7.33,"sma_60":7.16,"sma_120":7.08},{"date":"2026-01-09","open":7.2,"high":7.38,"low":7.17,"close":7.3,"volume":640868,"rsi_14":61.95,"sma_20":7.36,"sma_60":7.17,"sma_120":7.08},{"date":"2026-01-12","open":7.3,"high":7.4,"low":7.21,"close":7.38,"volume":550221,"rsi_14":65.55,"sma_20":7.4,"sma_60":7.19,"sma_120":7.09},{"date":"2026-01-13","open":7.41,"high":7.5,"low":7.29,"close":7.4,"volume":654848,"rsi_14":86.02,"sma_20":7.43,"sma_60":7.21,"sma_120":7.1},{"date":"2026-01-14","open":7.41,"high":7.7,"low":7.36,"close":7.66,"volume":866077,"rsi_14":90.76,"sma_20":7.47,"sma_60":7.23,"sma_120":7.11},{"date":"2026-01-15","open":7.68,"high":7.97,"low":7.58,"close":7.95,"volume":671605,"rsi_14":92.03,"sma_20":7.53,"sma_60":7.25,"sma_120":7.12},{"date":"2026-01-16","open":7.93,"high":8.24,"low":7.93,"close":8.21,"volume":885485,"rsi_14":93.37,"sma_20":7.59,"sma_60":7.28,"sma_120":7.14},{"date":"2026-01-20","open":8.0,"high":8.07,"low":7.78,"close":7.83,"volume":907077,"rsi_14":74.76,"sma_20":7.63,"sma_60":7.3,"sma_120":7.15},{"date":"2026-01-21","open":7.85,"high":7.96,"low":7.74,"close":7.95,"volume":555315,"rsi_14":77.31,"sma_20":7.68,"sma_60":7.33,"sma_120":7.16},{"date":"2026-01-22","open":7.97,"high":8.04,"low":7.83,"close":7.84,"volume":485873,"rsi_14":72.89,"sma_20":7.74,"sma_60":7.35,"sma_120":7.18},{"date":"2026-01-23","open":7.86,"high":7.9,"low":7.76,"close":7.8,"volume":423100,"rsi_14":69.77,"sma_20":7.79,"sma_60":7.38,"sma_120":7.19},{"date":"2026-01-26","open":7.8,"high":7.8,"low":7.64,"close":7.73,"volume":444800,"rsi_14":70.09,"sma_20":7.84,"sma_60":7.4,"sma_120":7.21},{"date":"2026-01-27","open":7.74,"high":7.99,"low":7.74,"close":7.91,"volume":455200,"rsi_14":72.29,"sma_20":7.9,"sma_60":7.42,"sma_120":7.22},{"date":"2026-01-28","open":7.9,"high":8.19,"low":7.88,"close":7.94,"volume":1087400,"rsi_14":71.56,"sma_20":7.95,"sma_60":7.46,"sma_120":7.24},{"date":"2026-01-29","open":7.95,"high":8.0,"low":7.79,"close":7.92,"volume":604300,"rsi_14":68.87,"sma_20":8.01,"sma_60":7.48,"sma_120":7.25},{"date":"2026-01-30","open":7.9,"high":7.91,"low":7.44,"close":7.53,"volume":1070700,"rsi_14":55.0,"sma_20":8.05,"sma_60":7.51,"sma_120":7.26},{"date":"2026-02-02","open":7.53,"high":7.57,"low":7.4,"close":7.49,"volume":555500,"rsi_14":52.54,"sma_20":8.07,"sma_60":7.53,"sma_120":7.27},{"date":"2026-02-03","open":7.53,"high":7.59,"low":7.35,"close":7.53,"volume":603300,"rsi_14":52.94,"sma_20":8.1,"sma_60":7.54,"sma_120":7.28},{"date":"2026-02-04","open":7.53,"high":7.57,"low":7.4,"close":7.57,"volume":558800,"rsi_14":47.91,"sma_20":8.14,"sma_60":7.56,"sma_120":7.29},{"date":"2026-02-05","open":7.54,"high":7.65,"low":7.46,"close":7.47,"volume":509900,"rsi_14":36.92,"sma_20":8.16,"sma_60":7.58,"sma_120":7.3},{"date":"2026-02-06","open":7.51,"high":7.61,"low":7.46,"close":7.57,"volume":627600,"rsi_14":30.9,"sma_20":8.18,"sma_60":7.6,"sma_120":7.31},{"date":"2026-02-09","open":7.52,"high":7.56,"low":7.22,"close":7.4,"volume":542636,"rsi_14":58.37,"sma_20":7.77,"sma_60":7.37,"sma_120":7.19},{"date":"2026-02-10","open":7.46,"high":7.48,"low":7.35,"close":7.48,"volume":434361,"rsi_14":61.48,"sma_20":7.81,"sma_60":7.39,"sma_120":7.2},{"date":"2026-02-11","open":7.49,"high":7.58,"low":7.46,"close":7.51,"volume":482299,"rsi_14":61.63,"sma_20":7.84,"sma_60":7.41,"sma_120":7.21},{"date":"2026-02-12","open":7.6,"high":7.72,"low":7.56,"close":7.58,"volume":472860,"rsi_14":61.48,"sma_20":7.88,"sma_60":7.43,"sma_120":7.22},{"date":"2026-02-13","open":7.6,"high":7.71,"low":7.44,"close":7.68,"volume":441557,"rsi_14":60.71,"sma_20":7.92,"sma_60":7.46,"sma_120":7.24},{"date":"2026-02-17","open":7.72,"high":7.75,"low":7.49,"close":7.63,"volume":567664,"rsi_14":57.2,"sma_20":7.96,"sma_60":7.48,"sma_120":7.25},{"date":"2026-02-18","open":7.57,"high":7.67,"low":7.51,"close":7.56,"volume":543800,"rsi_14":35.51,"sma_20":8.14,"sma_60":7.71,"sma_120":7.37},{"date":"2026-02-19","open":7.84,"high":8.05,"low":7.69,"close":7.8,"volume":936900,"rsi_14":45.96,"sma_20":8.13,"sma_60":7.73,"sma_120":7.38},{"date":"2026-02-20","open":7.79,"high":7.83,"low":7.59,"close":7.66,"volume":779732,"rsi_14":55.22,"sma_20":8.12,"sma_60":7.75,"sma_120":7.39},{"date":"2026-02-23","open":7.62,"high":7.72,"low":7.41,"close":7.45,"volume":1017400,"rsi_14":48.68,"sma_20":8.1,"sma_60":7.76,"sma_120":7.4},{"date":"2026-02-24","open":7.45,"high":7.6,"low":7.31,"close":7.55,"volume":973359,"rsi_14":53.23,"sma_20":8.03,"sma_60":7.52,"sma_120":7.27},{"date":"2026-02-25","open":7.56,"high":7.69,"low":7.54,"close":7.67,"volume":802332,"rsi_14":50.21,"sma_20":8.07,"sma_60":7.54,"sma_120":7.28},{"date":"2026-02-26","open":7.66,"high":7.87,"low":7.55,"close":7.8,"volume":714762,"rsi_14":46.3,"sma_20":8.11,"sma_60":7.56,"sma_120":7.3},{"date":"2026-02-27","open":7.72,"high":7.88,"low":7.72,"close":7.75,"volume":698062,"rsi_14":37.31,"sma_20":8.14,"sma_60":7.58,"sma_120":7.31},{"date":"2026-03-02","open":7.61,"high":7.9,"low":7.51,"close":7.84,"volume":476955,"rsi_14":50.31,"sma_20":8.17,"sma_60":7.6,"sma_120":7.32},{"date":"2026-03-03","open":7.66,"high":7.87,"low":7.62,"close":7.77,"volume":542504,"rsi_14":43.87,"sma_20":8.19,"sma_60":7.62,"sma_120":7.33},{"date":"2026-03-04","open":7.8,"high":7.89,"low":7.72,"close":7.78,"volume":609982,"rsi_14":47.92,"sma_20":8.21,"sma_60":7.64,"sma_120":7.34},{"date":"2026-03-05","open":7.75,"high":7.86,"low":7.66,"close":7.71,"volume":612292,"rsi_14":65.09,"sma_20":8.21,"sma_60":7.66,"sma_120":7.35},{"date":"2026-03-06","open":7.62,"high":7.62,"low":7.46,"close":7.52,"volume":566632,"rsi_14":51.69,"sma_20":8.19,"sma_60":7.67,"sma_120":7.36},{"date":"2026-03-09","open":7.43,"high":7.6,"low":7.24,"close":7.58,"volume":854022,"rsi_14":53.28,"sma_20":8.16,"sma_60":7.69,"sma_120":7.37},{"date":"2026-03-10","open":7.55,"high":7.83,"low":7.55,"close":7.68,"volume":636553,"rsi_14":54.03,"sma_20":8.15,"sma_60":7.71,"sma_120":7.38},{"date":"2026-03-11","open":7.63,"high":7.69,"low":7.47,"close":7.56,"volume":457778,"rsi_14":44.88,"sma_20":8.13,"sma_60":7.73,"sma_120":7.38},{"date":"2026-03-12","open":7.45,"high":7.58,"low":7.41,"close":7.44,"volume":597039,"rsi_14":42.54,"sma_20":8.11,"sma_60":7.74,"sma_120":7.39},{"date":"2026-03-13","open":7.44,"high":7.57,"low":7.39,"close":7.4,"volume":577166,"rsi_14":40.0,"sma_20":8.11,"sma_60":7.75,"sma_120":7.4},{"date":"2026-03-16","open":7.49,"high":7.56,"low":7.39,"close":7.4,"volume":535514,"rsi_14":43.55,"sma_20":8.1,"sma_60":7.76,"sma_120":7.4},{"date":"2026-03-17","open":7.45,"high":7.56,"low":7.45,"close":7.51,"volume":439679,"rsi_14":43.09,"sma_20":8.1,"sma_60":7.76,"sma_120":7.41},{"date":"2026-03-18","open":7.49,"high":7.56,"low":7.4,"close":7.42,"volume":676685,"rsi_14":33.05,"sma_20":8.1,"sma_60":7.77,"sma_120":7.41},{"date":"2026-03-19","open":7.36,"high":7.5,"low":7.34,"close":7.43,"volume":673017,"rsi_14":35.09,"sma_20":8.08,"sma_60":7.77,"sma_120":7.42},{"date":"2026-03-20","open":7.4,"high":7.44,"low":6.88,"close":6.92,"volume":3058152,"rsi_14":19.38,"sma_20":8.04,"sma_60":7.77,"sma_120":7.42},{"date":"2026-03-23","open":7.06,"high":7.19,"low":6.97,"close":7.04,"volume":1055128,"rsi_14":26.51,"sma_20":8.01,"sma_60":7.77,"sma_120":7.42},{"date":"2026-03-24","open":6.96,"high":7.03,"low":6.89,"close":6.95,"volume":1072912,"rsi_14":24.71,"sma_20":7.98,"sma_60":7.77,"sma_120":7.42},{"date":"2026-03-25","open":7.01,"high":7.14,"low":6.96,"close":7.09,"volume":540241,"rsi_14":31.67,"sma_20":7.95,"sma_60":7.77,"sma_120":7.42},{"date":"2026-03-26","open":7.05,"high":7.09,"low":6.95,"close":6.96,"volume":517421,"rsi_14":32.95,"sma_20":7.9,"sma_60":7.77,"sma_120":7.42},{"date":"2026-03-27","open":6.94,"high":6.94,"low":6.78,"close":6.81,"volume":666444,"rsi_14":27.47,"sma_20":7.85,"sma_60":7.78,"sma_120":7.42},{"date":"2026-03-30","open":6.89,"high":7.12,"low":6.84,"close":6.96,"volume":747085,"rsi_14":22.35,"sma_20":7.8,"sma_60":7.78,"sma_120":7.42},{"date":"2026-03-31","open":7.06,"high":7.18,"low":6.96,"close":7.15,"volume":740892,"rsi_14":31.89,"sma_20":7.75,"sma_60":7.78,"sma_120":7.42},{"date":"2026-04-01","open":7.17,"high":7.21,"low":7.11,"close":7.14,"volume":494200,"rsi_14":33.91,"sma_20":7.71,"sma_60":7.78,"sma_120":7.42},{"date":"2026-04-02","open":7.02,"high":7.18,"low":6.99,"close":7.18,"volume":548837,"rsi_14":36.21,"sma_20":7.67,"sma_60":7.78,"sma_120":7.42},{"date":"2026-04-06","open":7.16,"high":7.28,"low":7.13,"close":7.22,"volume":427131,"rsi_14":38.2,"sma_20":7.64,"sma_60":7.79,"sma_120":7.42},{"date":"2026-04-07","open":7.2,"high":7.29,"low":7.17,"close":7.22,"volume":628394,"rsi_14":33.53,"sma_20":7.61,"sma_60":7.79,"sma_120":7.42},{"date":"2026-04-08","open":7.54,"high":7.55,"low":7.34,"close":7.4,"volume":670708,"rsi_14":42.37,"sma_20":7.58,"sma_60":7.79,"sma_120":7.43},{"date":"2026-04-09","open":7.38,"high":7.57,"low":7.38,"close":7.47,"volume":689905,"rsi_14":44.26,"sma_20":7.56,"sma_60":7.79,"sma_120":7.43},{"date":"2026-04-10","open":7.5,"high":7.52,"low":7.31,"close":7.37,"volume":524554,"rsi_14":58.7,"sma_20":7.55,"sma_60":7.8,"sma_120":7.44},{"date":"2026-04-13","open":7.28,"high":7.43,"low":7.26,"close":7.43,"volume":784489,"rsi_14":56.49,"sma_20":7.54,"sma_60":7.81,"sma_120":7.44},{"date":"2026-04-14","open":7.44,"high":7.53,"low":7.43,"close":7.5,"volume":508167,"rsi_14":62.79,"sma_20":7.53,"sma_60":7.81,"sma_120":7.45},{"date":"2026-04-15","open":7.5,"high":7.56,"low":7.44,"close":7.54,"volume":377557,"rsi_14":59.66,"sma_20":7.52,"sma_60":7.82,"sma_120":7.46},{"date":"2026-04-16","open":7.53,"high":7.53,"low":7.4,"close":7.4,"volume":625433,"rsi_14":59.17,"sma_20":7.5,"sma_60":7.83,"sma_120":7.46},{"date":"2026-04-17","open":7.5,"high":7.71,"low":7.47,"close":7.65,"volume":530567,"rsi_14":74.62,"sma_20":7.5,"sma_60":7.84,"sma_120":7.47},{"date":"2026-04-20","open":7.59,"high":7.73,"low":7.51,"close":7.72,"volume":685996,"rsi_14":80.0,"sma_20":7.53,"sma_60":7.85,"sma_120":7.48},{"date":"2026-04-21","open":7.72,"high":7.83,"low":7.56,"close":7.6,"volume":919881,"rsi_14":69.11,"sma_20":7.55,"sma_60":7.85,"sma_120":7.49},{"date":"2026-04-22","open":7.64,"high":7.76,"low":7.57,"close":7.69,"volume":551516,"rsi_14":71.76,"sma_20":7.58,"sma_60":7.86,"sma_120":7.5},{"date":"2026-04-23","open":7.65,"high":7.67,"low":7.58,"close":7.6,"volume":436750,"rsi_14":66.18,"sma_20":7.59,"sma_60":7.87,"sma_120":7.5},{"date":"2026-04-24","open":7.6,"high":7.73,"low":7.57,"close":7.72,"volume":527809,"rsi_14":67.83,"sma_20":7.62,"sma_60":7.88,"sma_120":7.51},{"date":"2026-04-27","open":7.7,"high":7.87,"low":7.7,"close":7.83,"volume":962252,"rsi_14":70.59,"sma_20":7.66,"sma_60":7.89,"sma_120":7.52},{"date":"2026-04-28","open":7.84,"high":7.91,"low":7.81,"close":7.89,"volume":834698,"rsi_14":68.09,"sma_20":7.71,"sma_60":7.89,"sma_120":7.53},{"date":"2026-04-29","open":7.88,"high":7.88,"low":7.51,"close":7.53,"volume":1033833,"rsi_14":51.74,"sma_20":7.73,"sma_60":7.89,"sma_120":7.54},{"date":"2026-04-30","open":7.95,"high":9.05,"low":7.79,"close":8.72,"volume":3510828,"rsi_14":74.39,"sma_20":7.81,"sma_60":7.91,"sma_120":7.56},{"date":"2026-05-01","open":8.75,"high":8.79,"low":8.46,"close":8.63,"volume":1667650,"rsi_14":71.53,"sma_20":7.88,"sma_60":7.92,"sma_120":7.57},{"date":"2026-05-04","open":8.55,"high":8.57,"low":8.35,"close":8.45,"volume":907541,"rsi_14":66.33,"sma_20":7.95,"sma_60":7.93,"sma_120":7.59},{"date":"2026-05-05","open":8.45,"high":8.48,"low":8.3,"close":8.36,"volume":662288,"rsi_14":63.93,"sma_20":8.01,"sma_60":7.92,"sma_120":7.6},{"date":"2026-05-06","open":8.36,"high":8.59,"low":8.3,"close":8.57,"volume":664279,"rsi_14":69.33,"sma_20":8.07,"sma_60":7.93,"sma_120":7.62},{"date":"2026-05-07","open":8.59,"high":8.63,"low":8.43,"close":8.47,"volume":706238,"rsi_14":64.09,"sma_20":8.12,"sma_60":7.94,"sma_120":7.63},{"date":"2026-05-08","open":8.47,"high":8.58,"low":8.43,"close":8.57,"volume":461523,"rsi_14":64.57,"sma_20":8.18,"sma_60":7.95,"sma_120":7.65},{"date":"2026-05-11","open":8.55,"high":8.58,"low":8.36,"close":8.41,"volume":550688,"rsi_14":63.52,"sma_20":8.23,"sma_60":7.96,"sma_120":7.66},{"date":"2026-05-12","open":8.39,"high":8.77,"low":8.27,"close":8.61,"volume":1780499,"rsi_14":64.89,"sma_20":8.29,"sma_60":7.97,"sma_120":7.68},{"date":"2026-05-13","open":8.64,"high":8.74,"low":8.56,"close":8.68,"volume":1223396,"rsi_14":67.51,"sma_20":8.35,"sma_60":7.99,"sma_120":7.7},{"date":"2026-05-14","open":8.71,"high":8.87,"low":8.66,"close":8.66,"volume":771773,"rsi_14":65.8,"sma_20":8.41,"sma_60":8.0,"sma_120":7.72},{"date":"2026-05-15","open":8.57,"high":8.65,"low":8.42,"close":8.47,"volume":696990,"rsi_14":60.44,"sma_20":8.45,"sma_60":8.01,"sma_120":7.73},{"date":"2026-05-18","open":8.54,"high":8.64,"low":8.48,"close":8.54,"volume":740459,"rsi_14":60.44,"sma_20":8.5,"sma_60":8.02,"sma_120":7.75},{"date":"2026-05-19","open":8.5,"high":8.56,"low":8.37,"close":8.47,"volume":545300,"rsi_14":67.02,"sma_20":8.54,"sma_60":8.03,"sma_120":7.77},{"date":"2026-05-20","open":8.46,"high":8.67,"low":8.44,"close":8.63,"volume":559482,"rsi_14":47.49,"sma_20":8.59,"sma_60":8.05,"sma_120":7.78},{"date":"2026-05-21","open":8.57,"high":8.68,"low":8.51,"close":8.62,"volume":515184,"rsi_14":49.71,"sma_20":8.64,"sma_60":8.06,"sma_120":7.8},{"date":"2026-05-22","open":8.67,"high":8.7,"low":8.57,"close":8.64,"volume":438759,"rsi_14":56.49,"sma_20":8.69,"sma_60":8.07,"sma_120":7.82},{"date":"2026-05-26","open":8.74,"high":8.87,"low":8.66,"close":8.87,"volume":492065,"rsi_14":65.48,"sma_20":8.74,"sma_60":8.09,"sma_120":7.83},{"date":"2026-05-27","open":8.92,"high":9.01,"low":8.89,"close":8.9,"volume":483074,"rsi_14":61.33,"sma_20":8.79,"sma_60":8.1,"sma_120":7.85},{"date":"2026-05-28","open":8.89,"high":8.94,"low":8.83,"close":8.92,"volume":531367,"rsi_14":66.67,"sma_20":8.87,"sma_60":8.12,"sma_120":7.87},{"date":"2026-05-29","open":8.92,"high":8.98,"low":8.87,"close":8.93,"volume":432795,"rsi_14":64.12,"sma_20":8.88,"sma_60":8.13,"sma_120":7.89},{"date":"2026-06-01","open":8.87,"high":8.96,"low":8.69,"close":8.75,"volume":952842,"rsi_14":63.16,"sma_20":8.88,"sma_60":8.14,"sma_120":7.9},{"date":"2026-06-02","open":8.74,"high":8.87,"low":8.73,"close":8.79,"volume":568067,"rsi_14":57.76,"sma_20":8.9,"sma_60":8.16,"sma_120":7.92},{"date":"2026-06-03","open":8.74,"high":8.79,"low":8.53,"close":8.54,"volume":643882,"rsi_14":44.44,"sma_20":8.91,"sma_60":8.17,"sma_120":7.93},{"date":"2026-06-04","open":8.61,"high":8.85,"low":8.61,"close":8.84,"volume":523060,"rsi_14":55.49,"sma_20":8.92,"sma_60":8.19,"sma_120":7.95},{"date":"2026-06-05","open":8.79,"high":8.86,"low":8.67,"close":8.72,"volume":423794,"rsi_14":58.33,"sma_20":8.94,"sma_60":8.21,"sma_120":7.97},{"date":"2026-06-08","open":8.77,"high":8.83,"low":8.65,"close":8.65,"volume":419791,"rsi_14":53.85,"sma_20":8.94,"sma_60":8.22,"sma_120":7.98},{"date":"2026-06-09","open":8.79,"high":8.89,"low":8.75,"close":8.79,"volume":542017,"rsi_14":60.12,"sma_20":8.96,"sma_60":8.24,"sma_120":8.0},{"date":"2026-06-10","open":8.78,"high":8.9,"low":8.73,"close":8.73,"volume":395905,"rsi_14":53.29,"sma_20":8.97,"sma_60":8.26,"sma_120":8.01},{"date":"2026-06-11","open":8.81,"high":8.94,"low":8.74,"close":8.85,"volume":752451,"rsi_14":57.06,"sma_20":8.97,"sma_60":8.28,"sma_120":8.02},{"date":"2026-06-12","open":9.19,"high":9.21,"low":8.97,"close":9.04,"volume":985946,"rsi_14":61.33,"sma_20":8.99,"sma_60":8.3,"sma_120":8.04},{"date":"2026-06-15","open":9.16,"high":9.24,"low":8.97,"close":9.01,"volume":962267,"rsi_14":54.66,"sma_20":9.02,"sma_60":8.33,"sma_120":8.05},{"date":"2026-06-16","open":9.05,"high":9.14,"low":9.05,"close":9.09,"volume":745106,"rsi_14":55.76,"sma_20":9.05,"sma_60":8.36,"sma_120":8.07},{"date":"2026-06-17","open":9.06,"high":9.06,"low":8.69,"close":8.77,"volume":1006126,"rsi_14":45.92,"sma_20":9.07,"sma_60":8.39,"sma_120":8.08},{"date":"2026-06-18","open":8.9,"high":8.99,"low":8.82,"close":8.87,"volume":1927926,"rsi_14":48.29,"sma_20":9.08,"sma_60":8.41,"sma_120":8.09},{"date":"2026-06-22","open":8.87,"high":8.96,"low":8.66,"close":8.68,"volume":1632336,"rsi_14":48.29,"sma_20":9.08,"sma_60":8.44,"sma_120":8.1},{"date":"2026-06-23","open":8.61,"high":9.08,"low":8.6,"close":9.07,"volume":1132794,"rsi_14":50.47,"sma_20":9.09,"sma_60":8.47,"sma_120":8.12},{"date":"2026-06-24","open":9.07,"high":9.33,"low":9.05,"close":9.32,"volume":1079770,"rsi_14":62.44,"sma_20":9.1,"sma_60":8.5,"sma_120":8.14},{"date":"2026-06-25","open":9.31,"high":9.41,"low":9.26,"close":9.33,"volume":942572,"rsi_14":56.28,"sma_20":9.11,"sma_60":8.54,"sma_120":8.16},{"date":"2026-06-26","open":9.28,"high":9.55,"low":9.22,"close":9.51,"volume":2316655,"rsi_14":64.02,"sma_20":9.12,"sma_60":8.57,"sma_120":8.18},{"date":"2026-06-29","open":9.5,"high":9.51,"low":9.28,"close":9.44,"volume":918111,"rsi_14":64.02,"sma_20":9.14,"sma_60":8.61,"sma_120":8.2},{"date":"2026-06-30","open":9.4,"high":9.59,"low":9.38,"close":9.38,"volume":880452,"rsi_14":59.12,"sma_20":9.15,"sma_60":8.64,"sma_120":8.21},{"date":"2026-07-01","open":9.35,"high":9.45,"low":9.28,"close":9.28,"volume":993893,"rsi_14":57.84,"sma_20":9.17,"sma_60":8.67,"sma_120":8.23},{"date":"2026-07-02","open":9.41,"high":9.41,"low":9.09,"close":9.14,"volume":598195,"rsi_14":50.8,"sma_20":9.18,"sma_60":8.7,"sma_120":8.24},{"date":"2026-07-06","open":9.15,"high":9.24,"low":9.05,"close":9.17,"volume":790161,"rsi_14":45.88,"sma_20":9.19,"sma_60":8.73,"sma_120":8.26},{"date":"2026-07-07","open":9.2,"high":9.25,"low":9.07,"close":9.12,"volume":732238,"rsi_14":45.35,"sma_20":9.19,"sma_60":8.75,"sma_120":8.27},{"date":"2026-07-08","open":9.08,"high":9.13,"low":8.97,"close":8.98,"volume":946065,"rsi_14":39.33,"sma_20":9.2,"sma_60":8.77,"sma_120":8.29},{"date":"2026-07-09","open":8.97,"high":9.33,"low":8.97,"close":9.18,"volume":695507,"rsi_14":54.55,"sma_20":9.2,"sma_60":8.8,"sma_120":8.3},{"date":"2026-07-10","open":9.2,"high":9.23,"low":9.12,"close":9.19,"volume":607601,"rsi_14":51.92,"sma_20":9.21,"sma_60":8.82,"sma_120":8.32},{"date":"2026-07-13","open":9.2,"high":9.21,"low":8.96,"close":9.06,"volume":660281,"rsi_14":54.0,"sma_20":9.21,"sma_60":8.84,"sma_120":8.33},{"date":"2026-07-14","open":9.15,"high":9.26,"low":9.11,"close":9.15,"volume":736114,"rsi_14":52.74,"sma_20":9.2,"sma_60":8.87,"sma_120":8.35},{"date":"2026-07-15","open":9.22,"high":9.31,"low":9.16,"close":9.25,"volume":801974,"rsi_14":47.33,"sma_20":9.2,"sma_60":8.89,"sma_120":8.36},{"date":"2026-07-16","open":9.24,"high":9.34,"low":9.2,"close":9.22,"volume":892185,"rsi_14":45.86,"sma_20":9.19,"sma_60":8.91,"sma_120":8.38},{"date":"2026-07-17","open":9.14,"high":9.27,"low":8.9,"close":8.98,"volume":849510,"rsi_14":30.94,"sma_20":9.19,"sma_60":8.93,"sma_120":8.39},{"date":"2026-07-20","open":9.0,"high":9.02,"low":8.78,"close":8.83,"volume":668257,"rsi_14":29.25,"sma_20":9.18,"sma_60":8.95,"sma_120":8.41},{"date":"2026-07-21","open":8.9,"high":8.94,"low":8.81,"close":8.85,"volume":708582,"rsi_14":31.47,"sma_20":9.17,"sma_60":8.97,"sma_120":8.42},{"date":"2026-07-22","open":8.87,"high":8.88,"low":8.73,"close":8.79,"volume":658072,"rsi_14":32.37,"sma_20":9.16,"sma_60":8.98,"sma_120":8.43},{"date":"2026-07-23","open":8.66,"high":8.71,"low":8.53,"close":8.59,"volume":1052891,"rsi_14":31.03,"sma_20":9.12,"sma_60":8.99,"sma_120":8.44},{"date":"2026-07-24","open":8.67,"high":8.76,"low":8.61,"close":8.65,"volume":535179,"rsi_14":32.43,"sma_20":9.09,"sma_60":9.0,"sma_120":8.44},{"date":"2026-07-27","open":8.7,"high":8.83,"low":8.7,"close":8.71,"volume":575574,"rsi_14":36.24,"sma_20":9.05,"sma_60":9.01,"sma_120":8.45},{"date":"2026-07-28","open":8.74,"high":8.83,"low":8.61,"close":8.71,"volume":844326,"rsi_14":40.0,"sma_20":9.01,"sma_60":9.01,"sma_120":8.46},{"date":"2026-07-29","open":8.71,"high":8.77,"low":8.63,"close":8.65,"volume":695545,"rsi_14":28.1,"sma_20":8.98,"sma_60":9.0,"sma_120":8.46},{"date":"2026-07-30","open":9.12,"high":9.39,"low":8.85,"close":8.94,"volume":1801118,"rsi_14":41.61,"sma_20":8.96,"sma_60":9.01,"sma_120":8.47},{"date":"2026-07-31","open":9.07,"high":9.29,"low":8.85,"close":9.07,"volume":1541782,"rsi_14":50.34,"sma_20":8.95,"sma_60":9.02,"sma_120":8.47},{"date":"2026-08-03","open":9.13,"high":9.46,"low":9.12,"close":9.44,"volume":1455983,"rsi_14":58.19,"sma_20":8.97,"sma_60":9.03,"sma_120":8.48},{"date":"2026-08-04","open":9.44,"high":9.59,"low":9.36,"close":9.51,"volume":874882,"rsi_14":57.47,"sma_20":8.99,"sma_60":9.04,"sma_120":8.49},{"date":"2026-08-05","open":9.57,"high":9.57,"low":9.34,"close":9.44,"volume":647597,"rsi_14":56.18,"sma_20":9.01,"sma_60":9.05,"sma_120":8.5},{"date":"2026-08-06","open":9.47,"high":9.59,"low":9.39,"close":9.52,"volume":601167,"rsi_14":66.67,"sma_20":9.03,"sma_60":9.06,"sma_120":8.51},{"date":"2026-08-07","open":9.54,"high":9.91,"low":9.54,"close":9.82,"volume":781569,"rsi_14":77.97,"sma_20":9.06,"sma_60":9.08,"sma_120":8.53},{"date":"2026-08-10","open":9.81,"high":9.82,"low":9.58,"close":9.79,"volume":699985,"rsi_14":76.4,"sma_20":9.1,"sma_60":9.09,"sma_120":8.54},{"date":"2026-08-11","open":9.94,"high":10.36,"low":9.93,"close":10.23,"volume":1440294},{"date":"2026-08-12","open":10.25,"high":10.3,"low":10.11,"close":10.16,"volume":980175,"rsi_14":88.67,"sma_20":9.19,"sma_60":9.14,"sma_120":8.57},{"date":"2026-08-13","open":10.18,"high":10.23,"low":10.09,"close":10.09,"volume":954795,"rsi_14":85.29,"sma_20":9.24,"sma_60":9.16,"sma_120":8.59},{"date":"2026-08-14","open":10.11,"high":10.21,"low":10.04,"close":10.12,"volume":740381,"rsi_14":85.07,"sma_20":9.3,"sma_60":9.18,"sma_120":8.61},{"date":"2026-08-17","open":10.12,"high":10.14,"low":10.06,"close":10.12,"volume":621010,"rsi_14":85.07,"sma_20":9.36,"sma_60":9.21,"sma_120":8.63},{"date":"2026-08-18","open":10.14,"high":10.17,"low":10.01,"close":10.08,"volume":776004,"rsi_14":85.93,"sma_20":9.42,"sma_60":9.23,"sma_120":8.64},{"date":"2026-08-19","open":10.18,"high":10.23,"low":10.07,"close":10.18,"volume":731216,"rsi_14":84.44,"sma_20":9.49,"sma_60":9.25,"sma_120":8.66},{"date":"2026-08-20","open":10.06,"high":10.14,"low":9.83,"close":9.93,"volume":835515},{"date":"2026-08-21","open":10.04,"high":10.04,"low":9.87,"close":9.94,"volume":1329703,"rsi_14":66.03,"sma_20":9.62,"sma_60":9.27,"sma_120":8.69},{"date":"2026-08-24","open":9.9,"high":9.97,"low":9.79,"close":9.86,"volume":705985},{"date":"2026-08-25","open":9.92,"high":9.95,"low":9.75,"close":9.84,"volume":612369,"rsi_14":63.16,"sma_20":9.74,"sma_60":9.29,"sma_120":8.71},{"date":"2026-08-26","open":9.84,"high":9.84,"low":9.71,"close":9.77,"volume":486449,"rsi_14":58.28,"sma_20":9.79,"sma_60":9.31,"sma_120":8.73},{"date":"2026-08-27","open":9.77,"high":9.91,"low":9.74,"close":9.84,"volume":745461,"rsi_14":50.78,"sma_20":9.84,"sma_60":9.32,"sma_120":8.74},{"date":"2026-08-28","open":9.88,"high":9.96,"low":9.78,"close":9.8,"volume":834089,"rsi_14":50.39,"sma_20":9.87,"sma_60":9.34,"sma_120":8.76},{"date":"2026-08-31","open":9.85,"high":9.85,"low":9.65,"close":9.74,"volume":796817,"rsi_14":23.08,"sma_20":9.89,"sma_60":9.35,"sma_120":8.77},{"date":"2026-09-01","open":9.63,"high":9.72,"low":9.55,"close":9.61,"volume":536413,"rsi_14":21.65,"sma_20":9.89,"sma_60":9.36,"sma_120":8.78},{"date":"2026-09-02","open":9.61,"high":9.65,"low":9.57,"close":9.61,"volume":580753,"rsi_14":23.33,"sma_20":9.9,"sma_60":9.37,"sma_120":8.8},{"date":"2026-09-03","open":9.74,"high":9.75,"low":9.61,"close":9.7,"volume":587629},{"date":"2026-09-04","open":9.66,"high":9.81,"low":9.64,"close":9.75,"volume":510327,"rsi_14":31.68,"sma_20":9.91,"sma_60":9.39,"sma_120":8.83},{"date":"2026-09-08","open":9.75,"high":9.78,"low":9.69,"close":9.71,"volume":564597,"rsi_14":31.68,"sma_20":9.9,"sma_60":9.4,"sma_120":8.84},{"date":"2026-09-09","open":9.73,"high":9.73,"low":9.56,"close":9.56,"volume":650267},{"date":"2026-09-10","open":9.5,"high":9.56,"low":9.13,"close":9.15,"volume":1538990,"rsi_14":18.03,"sma_20":9.82,"sma_60":9.41,"sma_120":8.87},{"date":"2026-09-11","open":9.25,"high":9.3,"low":9.02,"close":9.09,"volume":1022881,"rsi_14":16.54,"sma_20":9.77,"sma_60":9.4,"sma_120":8.88},{"date":"2026-09-14","open":9.08,"high":9.15,"low":8.91,"close":9.02,"volume":834021,"rsi_14":16.67,"sma_20":9.72,"sma_60":9.4,"sma_120":8.89},{"date":"2026-09-15","open":9.03,"high":9.05,"low":8.94,"close":8.96,"volume":917360},{"date":"2026-09-16","open":9.01,"high":9.09,"low":8.9,"close":8.97,"volume":1097308,"rsi_14":18.0,"sma_20":9.6,"sma_60":9.4,"sma_120":8.92},{"date":"2026-09-17","open":9.13,"high":9.2,"low":9.0,"close":9.01,"volume":1000029,"rsi_14":15.64,"sma_20":9.54,"sma_60":9.4,"sma_120":8.93},{"date":"2026-09-18","open":8.95,"high":9.1,"low":8.84,"close":8.91,"volume":3243116,"rsi_14":14.96,"sma_20":9.49,"sma_60":9.39,"sma_120":8.95},{"date":"2026-09-21","open":8.98,"high":9.05,"low":8.86,"close":8.92,"volume":2954998},{"date":"2026-09-22","open":8.67,"high":8.82,"low":8.65,"close":8.8,"volume":1589111,"rsi_14":16.53,"sma_20":9.39,"sma_60":9.37,"sma_120":8.97},{"date":"2026-09-23","open":8.74,"high":8.75,"low":8.42,"close":8.43,"volume":1338799,"rsi_14":12.66,"sma_20":9.32,"sma_60":9.35,"sma_120":8.98},{"date":"2026-09-24","open":8.4,"high":8.43,"low":8.11,"close":8.14,"volume":1327266,"rsi_14":6.18,"sma_20":9.24,"sma_60":9.33,"sma_120":8.99},{"date":"2026-09-25","open":8.14,"high":8.17,"low":8.01,"close":8.14,"volume":1465584,"rsi_14":3.47,"sma_20":9.15,"sma_60":9.32,"sma_120":8.99},{"date":"2026-09-28","open":8.05,"high":8.11,"low":7.93,"close":8.01,"volume":904600,"rsi_14":3.3,"sma_20":9.06,"sma_60":9.3,"sma_120":9.0},{"date":"2026-09-29","open":8.0,"high":8.09,"low":7.83,"close":7.93,"volume":1388988,"rsi_14":3.43,"sma_20":8.97,"sma_60":9.28,"sma_120":9.0},{"date":"2026-09-30","open":8.02,"high":8.04,"low":7.77,"close":7.78,"volume":1053212,"rsi_14":4.03,"sma_20":8.88,"sma_60":9.25,"sma_120":9.0},{"date":"2026-10-01","open":7.75,"high":7.79,"low":7.53,"close":7.78,"volume":1181529,"rsi_14":4.2,"sma_20":8.79,"sma_60":9.23,"sma_120":9.0},{"date":"2026-10-02","open":7.91,"high":7.93,"low":7.67,"close":7.81,"volume":1634543,"rsi_14":6.47,"sma_20":8.69,"sma_60":9.21,"sma_120":9.0},{"date":"2026-10-05","open":7.81,"high":7.85,"low":7.67,"close":7.72,"volume":1328744,"rsi_14":6.36,"sma_20":8.59,"sma_60":9.19,"sma_120":9.0},{"date":"2026-10-06","open":7.77,"high":7.82,"low":7.66,"close":7.72,"volume":857840,"rsi_14":5.36,"sma_20":8.49,"sma_60":9.16,"sma_120":9.0},{"date":"2026-10-07","open":7.63,"high":7.7,"low":7.39,"close":7.49,"volume":1082526},{"date":"2026-10-08","open":7.45,"high":7.7,"low":7.42,"close":7.65,"volume":1419843,"rsi_14":12.05,"sma_20":8.31,"sma_60":9.11,"sma_120":9.0},{"date":"2026-10-09","open":7.66,"high":7.68,"low":7.53,"close":7.65,"volume":1045523,"rsi_14":11.52,"sma_20":8.24,"sma_60":9.08,"sma_120":9.0},{"date":"2026-10-12","open":7.66,"high":7.73,"low":7.54,"close":7.67,"volume":880544,"rsi_14":13.55,"sma_20":8.17,"sma_60":9.06,"sma_120":9.0},{"date":"2026-10-13","open":7.75,"high":7.81,"low":7.55,"close":7.62,"volume":851688,"rsi_14":17.0,"sma_20":8.11,"sma_60":9.04,"sma_120":8.99},{"date":"2026-10-14","open":7.55,"high":7.6,"low":7.46,"close":7.5,"volume":896883,"rsi_14":19.81,"sma_20":8.03,"sma_60":9.02,"sma_120":8.99},{"date":"2026-10-15","open":7.58,"high":7.91,"low":7.58,"close":7.79,"volume":1030622,"rsi_14":37.04,"sma_20":7.97,"sma_60":9.0,"sma_120":8.99},{"date":"2026-10-16","open":7.8,"high":7.84,"low":7.62,"close":7.64,"volume":690258,"rsi_14":36.5,"sma_20":7.91,"sma_60":8.99,"sma_120":8.99},{"date":"2026-10-19","open":7.62,"high":7.63,"low":7.3,"close":7.37,"volume":878897,"rsi_14":32.05,"sma_20":7.83,"sma_60":8.96,"sma_120":8.98},{"date":"2026-10-20","open":7.36,"high":7.7,"low":7.36,"close":7.53,"volume":912633,"rsi_14":42.04,"sma_20":7.77,"sma_60":8.95,"sma_120":8.98},{"date":"2026-10-21","open":7.61,"high":7.62,"low":7.42,"close":7.44,"volume":798264,"rsi_14":39.76,"sma_20":7.72,"sma_60":8.92,"sma_120":8.97},{"date":"2026-10-22","open":7.43,"high":7.79,"low":7.41,"close":7.73,"volume":814319,"rsi_14":47.92,"sma_20":7.7,"sma_60":8.91,"sma_120":8.96}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.18,"pbr":0.78,"per":6.55,"roa":0.43,"roe":3.76,"grade":"C","comment":"PER 6.55배, ROE 3.76%","revenue":956679000.0,"analysis":"PER 6.5배입니다. ROE 3.8%입니다. 시가총액 6.95억. 매출 9.57억, 영업이익 3.63억.","eps_basis":"TTM","debt_ratio":7.701114007090992,"market_cap":694626365,"net_income":189665800.0,"total_debt":11316556000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":85.46,"total_assets":12963898000.0,"total_equity":1469470000.0,"profit_margin":19.83,"revenue_basis":"TTM","dividend_yield":9.86,"net_income_basis":"TTM","operating_income":363426000.0,"operating_margin":37.99,"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":["D/E(유이자부채/자본총계) 7.7배로 재무 리스크"],"backtest_top3":[],"current_price":7.73,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":6.05},{"date":"2016-10-25","close":6.03},{"date":"2016-10-26","close":5.96},{"date":"2016-10-27","close":5.89},{"date":"2016-10-28","close":5.89},{"date":"2016-10-31","close":5.91},{"date":"2016-11-01","close":5.77},{"date":"2016-11-02","close":5.91},{"date":"2016-11-03","close":5.94},{"date":"2016-11-04","close":6.01},{"date":"2016-11-07","close":6.09},{"date":"2016-11-08","close":6.22},{"date":"2016-11-09","close":6.29},{"date":"2016-11-10","close":6.23},{"date":"2016-11-11","close":6.3},{"date":"2016-11-14","close":6.39},{"date":"2016-11-15","close":6.5},{"date":"2016-11-16","close":6.49},{"date":"2016-11-17","close":6.48},{"date":"2016-11-18","close":6.57},{"date":"2016-11-21","close":6.61},{"date":"2016-11-22","close":6.66},{"date":"2016-11-23","close":6.64},{"date":"2016-11-25","close":6.65},{"date":"2016-11-28","close":6.65},{"date":"2016-11-29","close":6.69},{"date":"2016-11-30","close":6.68},{"date":"2016-12-01","close":6.53},{"date":"2016-12-02","close":6.51},{"date":"2016-12-05","close":6.72},{"date":"2016-12-06","close":6.81},{"date":"2016-12-07","close":6.88},{"date":"2016-12-08","close":6.91},{"date":"2016-12-09","close":6.95},{"date":"2016-12-12","close":6.9},{"date":"2016-12-13","close":6.74},{"date":"2016-12-14","close":6.72},{"date":"2016-12-15","close":6.51},{"date":"2016-12-16","close":6.76},{"date":"2016-12-19","close":6.92},{"date":"2016-12-20","close":6.94},{"date":"2016-12-21","close":6.88},{"date":"2016-12-22","close":6.61},{"date":"2016-12-23","close":6.65},{"date":"2016-12-27","close":6.59},{"date":"2016-12-28","close":6.57},{"date":"2016-12-29","close":6.7},{"date":"2016-12-30","close":6.6},{"date":"2017-01-03","close":6.63},{"date":"2017-01-04","close":6.68},{"date":"2017-01-05","close":6.64},{"date":"2017-01-06","close":6.66},{"date":"2017-01-09","close":6.6},{"date":"2017-01-10","close":6.79},{"date":"2017-01-11","close":6.82},{"date":"2017-01-12","close":6.77},{"date":"2017-01-13","close":6.8},{"date":"2017-01-17","close":6.37},{"date":"2017-01-18","close":6.3},{"date":"2017-01-19","close":6.27},{"date":"2017-01-20","close":6.29},{"date":"2017-01-23","close":6.39},{"date":"2017-01-24","close":6.53},{"date":"2017-01-25","close":6.62},{"date":"2017-01-26","close":6.57},{"date":"2017-01-27","close":6.58},{"date":"2017-01-30","close":6.51},{"date":"2017-01-31","close":6.41},{"date":"2017-02-01","close":6.44},{"date":"2017-02-02","close":6.46},{"date":"2017-02-03","close":6.48},{"date":"2017-02-06","close":6.51},{"date":"2017-02-07","close":6.54},{"date":"2017-02-08","close":6.54},{"date":"2017-02-09","close":6.59},{"date":"2017-02-10","close":6.61},{"date":"2017-02-13","close":6.66},{"date":"2017-02-14","close":6.58},{"date":"2017-02-15","close":6.67},{"date":"2017-02-16","close":6.66},{"date":"2017-02-17","close":6.52},{"date":"2017-02-21","close":6.55},{"date":"2017-02-22","close":6.3},{"date":"2017-02-23","close":6.46},{"date":"2017-02-24","close":6.44},{"date":"2017-02-27","close":6.37},{"date":"2017-02-28","close":6.33},{"date":"2017-03-01","close":6.4},{"date":"2017-03-02","close":6.45},{"date":"2017-03-03","close":6.45},{"date":"2017-03-06","close":6.37},{"date":"2017-03-07","close":6.31},{"date":"2017-03-08","close":6.14},{"date":"2017-03-09","close":6.13},{"date":"2017-03-10","close":6.25},{"date":"2017-03-13","close":6.29},{"date":"2017-03-14","close":6.26},{"date":"2017-03-15","close":6.44},{"date":"2017-03-16","close":6.44},{"date":"2017-03-17","close":6.37},{"date":"2017-03-20","close":6.49},{"date":"2017-03-21","close":6.43},{"date":"2017-03-22","close":6.54},{"date":"2017-03-23","close":6.23},{"date":"2017-03-24","close":6.12},{"date":"2017-03-27","close":6.11},{"date":"2017-03-28","close":6.1},{"date":"2017-03-29","close":6.2},{"date":"2017-03-30","close":6.19},{"date":"2017-03-31","close":6.17},{"date":"2017-04-03","close":6.15},{"date":"2017-04-04","close":6.18},{"date":"2017-04-05","close":6.07},{"date":"2017-04-06","close":6.17},{"date":"2017-04-07","close":6.15},{"date":"2017-04-10","close":6.19},{"date":"2017-04-11","close":6.3},{"date":"2017-04-12","close":6.22},{"date":"2017-04-13","close":6.21},{"date":"2017-04-17","close":6.31},{"date":"2017-04-18","close":6.31},{"date":"2017-04-19","close":6.27},{"date":"2017-04-20","close":6.29},{"date":"2017-04-21","close":6.35},{"date":"2017-04-24","close":6.39},{"date":"2017-04-25","close":6.46},{"date":"2017-04-26","close":6.54},{"date":"2017-04-27","close":6.55},{"date":"2017-04-28","close":6.41},{"date":"2017-05-01","close":6.5},{"date":"2017-05-02","close":6.36},{"date":"2017-05-03","close":6.28},{"date":"2017-05-04","close":6.13},{"date":"2017-05-05","close":6.28},{"date":"2017-05-08","close":6.24},{"date":"2017-05-09","close":6.14},{"date":"2017-05-10","close":6.16},{"date":"2017-05-11","close":6.11},{"date":"2017-05-12","close":6.1},{"date":"2017-05-15","close":6.12},{"date":"2017-05-16","close":6.12},{"date":"2017-05-17","close":6.08},{"date":"2017-05-18","close":6.07},{"date":"2017-05-19","close":6.11},{"date":"2017-05-22","close":6.15},{"date":"2017-05-23","close":6.21},{"date":"2017-05-24","close":6.21},{"date":"2017-05-25","close":6.23},{"date":"2017-05-26","close":6.26},{"date":"2017-05-30","close":6.22},{"date":"2017-05-31","close":6.22},{"date":"2017-06-01","close":6.32},{"date":"2017-06-02","close":6.36},{"date":"2017-06-05","close":6.27},{"date":"2017-06-06","close":6.27},{"date":"2017-06-07","close":6.24},{"date":"2017-06-08","close":6.39},{"date":"2017-06-09","close":6.43},{"date":"2017-06-12","close":6.46},{"date":"2017-06-13","close":6.45},{"date":"2017-06-14","close":6.48},{"date":"2017-06-15","close":6.52},{"date":"2017-06-16","close":6.59},{"date":"2017-06-19","close":6.62},{"date":"2017-06-20","close":6.59},{"date":"2017-06-21","close":6.5},{"date":"2017-06-22","close":6.35},{"date":"2017-06-23","close":6.41},{"date":"2017-06-26","close":6.41},{"date":"2017-06-27","close":6.27},{"date":"2017-06-28","close":6.27},{"date":"2017-06-29","close":6.25},{"date":"2017-06-30","close":6.22},{"date":"2017-07-03","close":6.28},{"date":"2017-07-05","close":6.3},{"date":"2017-07-06","close":6.25},{"date":"2017-07-07","close":6.2},{"date":"2017-07-10","close":6.21},{"date":"2017-07-11","close":6.25},{"date":"2017-07-12","close":6.28},{"date":"2017-07-13","close":6.2},{"date":"2017-07-14","close":6.24},{"date":"2017-07-17","close":6.21},{"date":"2017-07-18","close":6.22},{"date":"2017-07-19","close":6.26},{"date":"2017-07-20","close":6.34},{"date":"2017-07-21","close":6.34},{"date":"2017-07-24","close":6.3},{"date":"2017-07-25","close":6.24},{"date":"2017-07-26","close":6.27},{"date":"2017-07-27","close":6.3},{"date":"2017-07-28","close":6.28},{"date":"2017-07-31","close":6.32},{"date":"2017-08-01","close":6.3},{"date":"2017-08-02","close":6.29},{"date":"2017-08-03","close":6.28},{"date":"2017-08-04","close":6.11},{"date":"2017-08-07","close":6.1},{"date":"2017-08-08","close":6.17},{"date":"2017-08-09","close":6.19},{"date":"2017-08-10","close":6.18},{"date":"2017-08-11","close":6.19},{"date":"2017-08-14","close":6.26},{"date":"2017-08-15","close":6.21},{"date":"2017-08-16","close":6.21},{"date":"2017-08-17","close":6.21},{"date":"2017-08-18","close":6.25},{"date":"2017-08-21","close":6.24},{"date":"2017-08-22","close":6.33},{"date":"2017-08-23","close":6.26},{"date":"2017-08-24","close":6.25},{"date":"2017-08-25","close":6.25},{"date":"2017-08-28","close":6.28},{"date":"2017-08-29","close":6.2},{"date":"2017-08-30","close":6.22},{"date":"2017-08-31","close":6.26},{"date":"2017-09-01","close":6.32},{"date":"2017-09-05","close":6.23},{"date":"2017-09-06","close":6.24},{"date":"2017-09-07","close":6.19},{"date":"2017-09-08","close":6.18},{"date":"2017-09-11","close":6.25},{"date":"2017-09-12","close":6.27},{"date":"2017-09-13","close":6.22},{"date":"2017-09-14","close":6.29},{"date":"2017-09-15","close":6.38},{"date":"2017-09-18","close":6.4},{"date":"2017-09-19","close":6.41},{"date":"2017-09-20","close":6.34},{"date":"2017-09-21","close":6.38},{"date":"2017-09-22","close":6.2},{"date":"2017-09-25","close":6.21},{"date":"2017-09-26","close":6.16},{"date":"2017-09-27","close":6.17},{"date":"2017-09-28","close":6.18},{"date":"2017-09-29","close":6.15},{"date":"2017-10-02","close":6.21},{"date":"2017-10-03","close":6.28},{"date":"2017-10-04","close":6.28},{"date":"2017-10-05","close":6.32},{"date":"2017-10-06","close":6.24},{"date":"2017-10-09","close":6.21},{"date":"2017-10-10","close":6.22},{"date":"2017-10-11","close":6.23},{"date":"2017-10-12","close":6.25},{"date":"2017-10-13","close":6.28},{"date":"2017-10-16","close":6.29},{"date":"2017-10-17","close":6.27},{"date":"2017-10-18","close":6.29},{"date":"2017-10-19","close":6.27},{"date":"2017-10-20","close":6.25},{"date":"2017-10-23","close":6.22},{"date":"2017-10-24","close":6.2},{"date":"2017-10-25","close":6.16},{"date":"2017-10-26","close":6.07},{"date":"2017-10-27","close":6.13},{"date":"2017-10-30","close":6.03},{"date":"2017-10-31","close":6.03},{"date":"2017-11-01","close":6.05},{"date":"2017-11-02","close":5.92},{"date":"2017-11-03","close":6.28},{"date":"2017-11-06","close":6.23},{"date":"2017-11-07","close":6.27},{"date":"2017-11-08","close":6.31},{"date":"2017-11-09","close":6.28},{"date":"2017-11-10","close":6.2},{"date":"2017-11-13","close":6.25},{"date":"2017-11-14","close":6.3},{"date":"2017-11-15","close":6.28},{"date":"2017-11-16","close":6.31},{"date":"2017-11-17","close":6.33},{"date":"2017-11-20","close":6.4},{"date":"2017-11-21","close":6.49},{"date":"2017-11-22","close":6.48},{"date":"2017-11-24","close":6.47},{"date":"2017-11-27","close":6.4},{"date":"2017-11-28","close":6.39},{"date":"2017-11-29","close":6.44},{"date":"2017-11-30","close":6.4},{"date":"2017-12-01","close":6.39},{"date":"2017-12-04","close":6.42},{"date":"2017-12-05","close":6.41},{"date":"2017-12-06","close":6.41},{"date":"2017-12-07","close":6.42},{"date":"2017-12-08","close":6.4},{"date":"2017-12-11","close":6.36},{"date":"2017-12-12","close":6.37},{"date":"2017-12-13","close":6.46},{"date":"2017-12-14","close":6.41},{"date":"2017-12-15","close":6.31},{"date":"2017-12-18","close":6.3},{"date":"2017-12-19","close":6.15},{"date":"2017-12-20","close":6.19},{"date":"2017-12-21","close":6.23},{"date":"2017-12-22","close":6.23},{"date":"2017-12-26","close":6.25},{"date":"2017-12-27","close":6.24},{"date":"2017-12-28","close":6.28},{"date":"2017-12-29","close":6.17},{"date":"2018-01-02","close":6.11},{"date":"2018-01-03","close":6.04},{"date":"2018-01-04","close":6.08},{"date":"2018-01-05","close":6.13},{"date":"2018-01-08","close":6.16},{"date":"2018-01-09","close":6.12},{"date":"2018-01-10","close":6.1},{"date":"2018-01-11","close":6.14},{"date":"2018-01-12","close":6.07},{"date":"2018-01-16","close":6.02},{"date":"2018-01-17","close":6.06},{"date":"2018-01-18","close":6.01},{"date":"2018-01-19","close":6.04},{"date":"2018-01-22","close":6.02},{"date":"2018-01-23","close":6.08},{"date":"2018-01-24","close":6.07},{"date":"2018-01-25","close":6.03},{"date":"2018-01-26","close":6.01},{"date":"2018-01-29","close":5.87},{"date":"2018-01-30","close":5.83},{"date":"2018-01-31","close":5.7},{"date":"2018-02-01","close":5.63},{"date":"2018-02-02","close":5.54},{"date":"2018-02-05","close":5.5},{"date":"2018-02-06","close":5.48},{"date":"2018-02-07","close":5.52},{"date":"2018-02-08","close":5.46},{"date":"2018-02-09","close":5.45},{"date":"2018-02-12","close":5.52},{"date":"2018-02-13","close":5.57},{"date":"2018-02-14","close":5.6},{"date":"2018-02-15","close":5.71},{"date":"2018-02-16","close":5.72},{"date":"2018-02-20","close":5.54},{"date":"2018-02-21","close":5.66},{"date":"2018-02-22","close":5.65},{"date":"2018-02-23","close":5.7},{"date":"2018-02-26","close":5.76},{"date":"2018-02-27","close":5.64},{"date":"2018-02-28","close":5.51},{"date":"2018-03-01","close":5.53},{"date":"2018-03-02","close":5.64},{"date":"2018-03-05","close":6.01},{"date":"2018-03-06","close":6.05},{"date":"2018-03-07","close":6.02},{"date":"2018-03-08","close":5.97},{"date":"2018-03-09","close":6.0},{"date":"2018-03-12","close":6.05},{"date":"2018-03-13","close":6.05},{"date":"2018-03-14","close":6.06},{"date":"2018-03-15","close":5.98},{"date":"2018-03-16","close":6.0},{"date":"2018-03-19","close":5.96},{"date":"2018-03-20","close":5.94},{"date":"2018-03-21","close":5.95},{"date":"2018-03-22","close":5.95},{"date":"2018-03-23","close":5.92},{"date":"2018-03-26","close":5.99},{"date":"2018-03-27","close":5.99},{"date":"2018-03-28","close":5.88},{"date":"2018-03-29","close":5.93},{"date":"2018-04-02","close":5.83},{"date":"2018-04-03","close":5.89},{"date":"2018-04-04","close":5.95},{"date":"2018-04-05","close":5.94},{"date":"2018-04-06","close":5.95},{"date":"2018-04-09","close":5.92},{"date":"2018-04-10","close":5.95},{"date":"2018-04-11","close":5.96},{"date":"2018-04-12","close":5.93},{"date":"2018-04-13","close":5.92},{"date":"2018-04-16","close":5.96},{"date":"2018-04-17","close":6.03},{"date":"2018-04-18","close":6.04},{"date":"2018-04-19","close":6.03},{"date":"2018-04-20","close":6.02},{"date":"2018-04-23","close":6.0},{"date":"2018-04-24","close":6.03},{"date":"2018-04-25","close":6.01},{"date":"2018-04-26","close":6.05},{"date":"2018-04-27","close":6.09},{"date":"2018-04-30","close":6.06},{"date":"2018-05-01","close":6.06},{"date":"2018-05-02","close":5.99},{"date":"2018-05-03","close":6.02},{"date":"2018-05-04","close":6.18},{"date":"2018-05-07","close":6.22},{"date":"2018-05-08","close":6.18},{"date":"2018-05-09","close":6.12},{"date":"2018-05-10","close":6.15},{"date":"2018-05-11","close":6.13},{"date":"2018-05-14","close":6.1},{"date":"2018-05-15","close":6.13},{"date":"2018-05-16","close":6.17},{"date":"2018-05-17","close":6.16},{"date":"2018-05-18","close":6.19},{"date":"2018-05-21","close":6.22},{"date":"2018-05-22","close":6.23},{"date":"2018-05-23","close":6.22},{"date":"2018-05-24","close":6.2},{"date":"2018-05-25","close":6.15},{"date":"2018-05-29","close":6.17},{"date":"2018-05-30","close":6.21},{"date":"2018-05-31","close":6.16},{"date":"2018-06-01","close":6.14},{"date":"2018-06-04","close":6.19},{"date":"2018-06-05","close":6.16},{"date":"2018-06-06","close":6.15},{"date":"2018-06-07","close":6.16},{"date":"2018-06-08","close":6.14},{"date":"2018-06-11","close":6.16},{"date":"2018-06-12","close":6.13},{"date":"2018-06-13","close":6.11},{"date":"2018-06-14","close":6.16},{"date":"2018-06-15","close":6.14},{"date":"2018-06-18","close":6.17},{"date":"2018-06-19","close":6.21},{"date":"2018-06-20","close":6.22},{"date":"2018-06-21","close":6.22},{"date":"2018-06-22","close":6.22},{"date":"2018-06-25","close":6.19},{"date":"2018-06-26","close":6.16},{"date":"2018-06-27","close":5.9},{"date":"2018-06-28","close":5.97},{"date":"2018-06-29","close":6.01},{"date":"2018-07-02","close":6.05},{"date":"2018-07-03","close":6.11},{"date":"2018-07-05","close":6.14},{"date":"2018-07-06","close":6.12},{"date":"2018-07-09","close":6.13},{"date":"2018-07-10","close":6.1},{"date":"2018-07-11","close":6.11},{"date":"2018-07-12","close":6.11},{"date":"2018-07-13","close":6.14},{"date":"2018-07-16","close":6.14},{"date":"2018-07-17","close":6.12},{"date":"2018-07-18","close":6.11},{"date":"2018-07-19","close":6.11},{"date":"2018-07-20","close":6.14},{"date":"2018-07-23","close":6.13},{"date":"2018-07-24","close":6.14},{"date":"2018-07-25","close":6.13},{"date":"2018-07-26","close":6.13},{"date":"2018-07-27","close":6.12},{"date":"2018-07-30","close":6.17},{"date":"2018-07-31","close":6.21},{"date":"2018-08-01","close":6.17},{"date":"2018-08-02","close":6.23},{"date":"2018-08-03","close":6.38},{"date":"2018-08-06","close":6.4},{"date":"2018-08-07","close":6.28},{"date":"2018-08-08","close":6.33},{"date":"2018-08-09","close":6.32},{"date":"2018-08-10","close":6.26},{"date":"2018-08-13","close":6.22},{"date":"2018-08-14","close":6.22},{"date":"2018-08-15","close":6.26},{"date":"2018-08-16","close":6.28},{"date":"2018-08-17","close":6.31},{"date":"2018-08-20","close":6.37},{"date":"2018-08-21","close":6.4},{"date":"2018-08-22","close":6.36},{"date":"2018-08-23","close":6.33},{"date":"2018-08-24","close":6.35},{"date":"2018-08-27","close":6.39},{"date":"2018-08-28","close":6.38},{"date":"2018-08-29","close":6.37},{"date":"2018-08-30","close":6.41},{"date":"2018-08-31","close":6.4},{"date":"2018-09-04","close":6.37},{"date":"2018-09-05","close":6.4},{"date":"2018-09-06","close":6.48},{"date":"2018-09-07","close":6.44},{"date":"2018-09-10","close":6.42},{"date":"2018-09-11","close":6.4},{"date":"2018-09-12","close":6.34},{"date":"2018-09-13","close":6.31},{"date":"2018-09-14","close":6.29},{"date":"2018-09-17","close":6.3},{"date":"2018-09-18","close":6.3},{"date":"2018-09-19","close":6.24},{"date":"2018-09-20","close":6.27},{"date":"2018-09-21","close":6.31},{"date":"2018-09-24","close":6.27},{"date":"2018-09-25","close":6.29},{"date":"2018-09-26","close":6.06},{"date":"2018-09-27","close":6.14},{"date":"2018-09-28","close":6.08},{"date":"2018-10-01","close":6.04},{"date":"2018-10-02","close":6.06},{"date":"2018-10-03","close":6.02},{"date":"2018-10-04","close":5.96},{"date":"2018-10-05","close":5.92},{"date":"2018-10-08","close":6.0},{"date":"2018-10-09","close":6.06},{"date":"2018-10-10","close":5.99},{"date":"2018-10-11","close":5.9},{"date":"2018-10-12","close":5.83},{"date":"2018-10-15","close":5.89},{"date":"2018-10-16","close":5.97},{"date":"2018-10-17","close":5.99},{"date":"2018-10-18","close":5.96},{"date":"2018-10-19","close":5.95},{"date":"2018-10-22","close":5.94},{"date":"2018-10-23","close":5.91},{"date":"2018-10-24","close":6.0},{"date":"2018-10-25","close":6.11},{"date":"2018-10-26","close":6.04},{"date":"2018-10-29","close":6.01},{"date":"2018-10-30","close":6.09},{"date":"2018-10-31","close":6.14},{"date":"2018-11-01","close":6.23},{"date":"2018-11-02","close":6.29},{"date":"2018-11-05","close":6.3},{"date":"2018-11-06","close":6.31},{"date":"2018-11-07","close":6.29},{"date":"2018-11-08","close":6.07},{"date":"2018-11-09","close":6.09},{"date":"2018-11-12","close":6.11},{"date":"2018-11-13","close":6.12},{"date":"2018-11-14","close":6.11},{"date":"2018-11-15","close":6.06},{"date":"2018-11-16","close":6.12},{"date":"2018-11-19","close":6.08},{"date":"2018-11-20","close":5.97},{"date":"2018-11-21","close":6.01},{"date":"2018-11-23","close":6.06},{"date":"2018-11-26","close":6.11},{"date":"2018-11-27","close":6.1},{"date":"2018-11-28","close":6.13},{"date":"2018-11-29","close":6.21},{"date":"2018-11-30","close":6.2},{"date":"2018-12-03","close":6.2},{"date":"2018-12-04","close":6.1},{"date":"2018-12-06","close":6.18},{"date":"2018-12-07","close":6.19},{"date":"2018-12-10","close":6.21},{"date":"2018-12-11","close":6.23},{"date":"2018-12-12","close":6.18},{"date":"2018-12-13","close":6.04},{"date":"2018-12-14","close":6.06},{"date":"2018-12-17","close":5.96},{"date":"2018-12-18","close":5.99},{"date":"2018-12-19","close":5.96},{"date":"2018-12-20","close":5.8},{"date":"2018-12-21","close":5.81},{"date":"2018-12-24","close":5.62},{"date":"2018-12-26","close":5.88},{"date":"2018-12-27","close":5.92},{"date":"2018-12-28","close":5.98},{"date":"2018-12-31","close":5.89},{"date":"2019-01-02","close":6.0},{"date":"2019-01-03","close":5.99},{"date":"2019-01-04","close":6.11},{"date":"2019-01-07","close":6.18},{"date":"2019-01-08","close":6.12},{"date":"2019-01-09","close":6.1},{"date":"2019-01-10","close":6.13},{"date":"2019-01-11","close":6.18},{"date":"2019-01-14","close":6.18},{"date":"2019-01-15","close":6.1},{"date":"2019-01-16","close":6.14},{"date":"2019-01-17","close":6.16},{"date":"2019-01-18","close":6.08},{"date":"2019-01-22","close":6.07},{"date":"2019-01-23","close":6.17},{"date":"2019-01-24","close":6.19},{"date":"2019-01-25","close":6.2},{"date":"2019-01-28","close":6.21},{"date":"2019-01-29","close":6.2},{"date":"2019-01-30","close":6.23},{"date":"2019-01-31","close":6.28},{"date":"2019-02-01","close":6.32},{"date":"2019-02-04","close":6.31},{"date":"2019-02-05","close":6.35},{"date":"2019-02-06","close":6.32},{"date":"2019-02-07","close":6.32},{"date":"2019-02-08","close":6.34},{"date":"2019-02-11","close":6.33},{"date":"2019-02-12","close":6.35},{"date":"2019-02-13","close":6.33},{"date":"2019-02-14","close":6.3},{"date":"2019-02-15","close":6.31},{"date":"2019-02-19","close":6.3},{"date":"2019-02-20","close":6.28},{"date":"2019-02-21","close":6.25},{"date":"2019-02-22","close":6.16},{"date":"2019-02-25","close":6.16},{"date":"2019-02-26","close":6.16},{"date":"2019-02-27","close":6.0},{"date":"2019-02-28","close":6.0},{"date":"2019-03-01","close":5.99},{"date":"2019-03-04","close":5.98},{"date":"2019-03-05","close":5.96},{"date":"2019-03-06","close":5.92},{"date":"2019-03-07","close":5.9},{"date":"2019-03-08","close":5.94},{"date":"2019-03-11","close":5.99},{"date":"2019-03-12","close":5.99},{"date":"2019-03-13","close":5.99},{"date":"2019-03-14","close":6.0},{"date":"2019-03-15","close":6.02},{"date":"2019-03-18","close":6.07},{"date":"2019-03-19","close":6.05},{"date":"2019-03-20","close":6.08},{"date":"2019-03-21","close":6.16},{"date":"2019-03-22","close":6.09},{"date":"2019-03-25","close":6.17},{"date":"2019-03-26","close":6.19},{"date":"2019-03-27","close":6.25},{"date":"2019-03-28","close":6.08},{"date":"2019-03-29","close":6.09},{"date":"2019-04-01","close":6.14},{"date":"2019-04-02","close":6.1},{"date":"2019-04-03","close":6.11},{"date":"2019-04-04","close":6.13},{"date":"2019-04-05","close":6.14},{"date":"2019-04-08","close":6.13},{"date":"2019-04-09","close":6.11},{"date":"2019-04-10","close":6.11},{"date":"2019-04-11","close":6.1},{"date":"2019-04-12","close":6.1},{"date":"2019-04-15","close":6.11},{"date":"2019-04-16","close":6.18},{"date":"2019-04-17","close":6.18},{"date":"2019-04-18","close":6.19},{"date":"2019-04-22","close":6.2},{"date":"2019-04-23","close":6.26},{"date":"2019-04-24","close":6.29},{"date":"2019-04-25","close":6.24},{"date":"2019-04-26","close":6.31},{"date":"2019-04-29","close":6.27},{"date":"2019-04-30","close":6.3},{"date":"2019-05-01","close":6.24},{"date":"2019-05-02","close":6.24},{"date":"2019-05-03","close":6.28},{"date":"2019-05-06","close":6.3},{"date":"2019-05-07","close":6.27},{"date":"2019-05-08","close":6.24},{"date":"2019-05-09","close":6.03},{"date":"2019-05-10","close":6.07},{"date":"2019-05-13","close":6.04},{"date":"2019-05-14","close":6.06},{"date":"2019-05-15","close":6.06},{"date":"2019-05-16","close":6.07},{"date":"2019-05-17","close":6.05},{"date":"2019-05-20","close":6.06},{"date":"2019-05-21","close":6.1},{"date":"2019-05-22","close":6.11},{"date":"2019-05-23","close":6.12},{"date":"2019-05-24","close":6.18},{"date":"2019-05-28","close":6.16},{"date":"2019-05-29","close":6.15},{"date":"2019-05-30","close":6.1},{"date":"2019-05-31","close":6.04},{"date":"2019-06-03","close":6.14},{"date":"2019-06-04","close":6.18},{"date":"2019-06-05","close":6.15},{"date":"2019-06-06","close":6.18},{"date":"2019-06-07","close":6.17},{"date":"2019-06-10","close":6.16},{"date":"2019-06-11","close":6.17},{"date":"2019-06-12","close":6.25},{"date":"2019-06-13","close":6.27},{"date":"2019-06-14","close":6.27},{"date":"2019-06-17","close":6.29},{"date":"2019-06-18","close":6.31},{"date":"2019-06-19","close":6.39},{"date":"2019-06-20","close":6.43},{"date":"2019-06-21","close":6.17},{"date":"2019-06-24","close":6.17},{"date":"2019-06-25","close":6.13},{"date":"2019-06-26","close":6.12},{"date":"2019-06-27","close":6.16},{"date":"2019-06-28","close":6.2},{"date":"2019-07-01","close":6.18},{"date":"2019-07-02","close":6.12},{"date":"2019-07-03","close":6.17},{"date":"2019-07-05","close":6.23},{"date":"2019-07-08","close":6.18},{"date":"2019-07-09","close":6.16},{"date":"2019-07-10","close":6.19},{"date":"2019-07-11","close":6.21},{"date":"2019-07-12","close":6.23},{"date":"2019-07-15","close":6.24},{"date":"2019-07-16","close":6.27},{"date":"2019-07-17","close":6.26},{"date":"2019-07-18","close":6.09},{"date":"2019-07-19","close":6.08},{"date":"2019-07-22","close":6.09},{"date":"2019-07-23","close":6.09},{"date":"2019-07-24","close":6.13},{"date":"2019-07-25","close":6.12},{"date":"2019-07-26","close":6.11},{"date":"2019-07-29","close":6.1},{"date":"2019-07-30","close":6.1},{"date":"2019-07-31","close":6.11},{"date":"2019-08-01","close":6.09},{"date":"2019-08-02","close":6.05},{"date":"2019-08-05","close":5.94},{"date":"2019-08-06","close":6.1},{"date":"2019-08-07","close":6.19},{"date":"2019-08-08","close":6.24},{"date":"2019-08-09","close":6.26},{"date":"2019-08-12","close":6.21},{"date":"2019-08-13","close":6.25},{"date":"2019-08-14","close":6.16},{"date":"2019-08-15","close":6.16},{"date":"2019-08-16","close":6.24},{"date":"2019-08-19","close":6.23},{"date":"2019-08-20","close":6.2},{"date":"2019-08-21","close":6.22},{"date":"2019-08-22","close":6.21},{"date":"2019-08-23","close":6.19},{"date":"2019-08-26","close":6.22},{"date":"2019-08-27","close":6.16},{"date":"2019-08-28","close":6.16},{"date":"2019-08-29","close":6.17},{"date":"2019-08-30","close":6.15},{"date":"2019-09-03","close":6.16},{"date":"2019-09-04","close":6.21},{"date":"2019-09-05","close":6.22},{"date":"2019-09-06","close":6.23},{"date":"2019-09-09","close":6.27},{"date":"2019-09-10","close":6.28},{"date":"2019-09-11","close":6.08},{"date":"2019-09-12","close":6.14},{"date":"2019-09-13","close":6.18},{"date":"2019-09-16","close":6.13},{"date":"2019-09-17","close":6.13},{"date":"2019-09-18","close":5.99},{"date":"2019-09-19","close":6.0},{"date":"2019-09-20","close":5.99},{"date":"2019-09-23","close":6.08},{"date":"2019-09-24","close":6.04},{"date":"2019-09-25","close":6.12},{"date":"2019-09-26","close":6.13},{"date":"2019-09-27","close":6.08},{"date":"2019-09-30","close":6.09},{"date":"2019-10-01","close":6.05},{"date":"2019-10-02","close":6.03},{"date":"2019-10-03","close":6.03},{"date":"2019-10-04","close":6.05},{"date":"2019-10-07","close":6.06},{"date":"2019-10-08","close":6.02},{"date":"2019-10-09","close":6.04},{"date":"2019-10-10","close":6.05},{"date":"2019-10-11","close":6.08},{"date":"2019-10-14","close":6.11},{"date":"2019-10-15","close":6.14},{"date":"2019-10-16","close":6.16},{"date":"2019-10-17","close":6.17},{"date":"2019-10-18","close":6.19},{"date":"2019-10-21","close":6.2},{"date":"2019-10-22","close":6.22},{"date":"2019-10-23","close":6.23},{"date":"2019-10-24","close":6.18},{"date":"2019-10-25","close":6.16},{"date":"2019-10-28","close":6.2},{"date":"2019-10-29","close":6.21},{"date":"2019-10-30","close":6.24},{"date":"2019-10-31","close":6.26},{"date":"2019-11-01","close":6.24},{"date":"2019-11-04","close":6.23},{"date":"2019-11-05","close":6.15},{"date":"2019-11-06","close":6.16},{"date":"2019-11-07","close":6.15},{"date":"2019-11-08","close":6.18},{"date":"2019-11-11","close":6.2},{"date":"2019-11-12","close":6.22},{"date":"2019-11-13","close":6.24},{"date":"2019-11-14","close":6.21},{"date":"2019-11-15","close":6.23},{"date":"2019-11-18","close":6.23},{"date":"2019-11-19","close":6.25},{"date":"2019-11-20","close":6.14},{"date":"2019-11-21","close":6.07},{"date":"2019-11-22","close":6.09},{"date":"2019-11-25","close":6.13},{"date":"2019-11-26","close":6.13},{"date":"2019-11-27","close":6.2},{"date":"2019-11-29","close":6.23},{"date":"2019-12-02","close":6.24},{"date":"2019-12-03","close":6.23},{"date":"2019-12-04","close":6.26},{"date":"2019-12-05","close":6.24},{"date":"2019-12-06","close":6.26},{"date":"2019-12-09","close":6.28},{"date":"2019-12-10","close":6.26},{"date":"2019-12-11","close":6.3},{"date":"2019-12-12","close":6.3},{"date":"2019-12-13","close":6.35},{"date":"2019-12-16","close":6.38},{"date":"2019-12-17","close":6.43},{"date":"2019-12-18","close":6.44},{"date":"2019-12-19","close":6.22},{"date":"2019-12-20","close":6.26},{"date":"2019-12-23","close":6.2},{"date":"2019-12-24","close":6.24},{"date":"2019-12-26","close":6.27},{"date":"2019-12-27","close":6.26},{"date":"2019-12-30","close":6.22},{"date":"2019-12-31","close":6.23},{"date":"2020-01-02","close":6.22},{"date":"2020-01-03","close":6.2},{"date":"2020-01-06","close":6.2},{"date":"2020-01-07","close":6.25},{"date":"2020-01-08","close":6.18},{"date":"2020-01-09","close":6.23},{"date":"2020-01-10","close":6.26},{"date":"2020-01-13","close":6.3},{"date":"2020-01-14","close":6.28},{"date":"2020-01-15","close":6.27},{"date":"2020-01-16","close":6.31},{"date":"2020-01-17","close":6.29},{"date":"2020-01-21","close":6.34},{"date":"2020-01-22","close":6.36},{"date":"2020-01-23","close":6.38},{"date":"2020-01-24","close":6.32},{"date":"2020-01-27","close":6.29},{"date":"2020-01-28","close":6.36},{"date":"2020-01-29","close":6.36},{"date":"2020-01-30","close":6.36},{"date":"2020-01-31","close":6.35},{"date":"2020-02-03","close":6.35},{"date":"2020-02-04","close":6.33},{"date":"2020-02-05","close":6.36},{"date":"2020-02-06","close":6.36},{"date":"2020-02-07","close":6.34},{"date":"2020-02-10","close":6.29},{"date":"2020-02-11","close":6.18},{"date":"2020-02-12","close":6.22},{"date":"2020-02-13","close":6.28},{"date":"2020-02-14","close":6.29},{"date":"2020-02-18","close":6.35},{"date":"2020-02-19","close":6.34},{"date":"2020-02-20","close":6.32},{"date":"2020-02-21","close":6.27},{"date":"2020-02-24","close":6.2},{"date":"2020-02-25","close":6.14},{"date":"2020-02-26","close":6.11},{"date":"2020-02-27","close":5.88},{"date":"2020-02-28","close":5.7},{"date":"2020-03-02","close":6.05},{"date":"2020-03-03","close":6.01},{"date":"2020-03-04","close":6.11},{"date":"2020-03-05","close":6.0},{"date":"2020-03-06","close":5.88},{"date":"2020-03-09","close":5.37},{"date":"2020-03-10","close":5.58},{"date":"2020-03-11","close":5.21},{"date":"2020-03-12","close":4.11},{"date":"2020-03-13","close":4.22},{"date":"2020-03-16","close":2.82},{"date":"2020-03-17","close":2.0},{"date":"2020-03-18","close":1.51},{"date":"2020-03-19","close":1.91},{"date":"2020-03-20","close":2.17},{"date":"2020-03-23","close":1.89},{"date":"2020-03-24","close":1.02},{"date":"2020-03-25","close":1.22},{"date":"2020-03-26","close":1.81},{"date":"2020-03-27","close":1.91},{"date":"2020-03-30","close":1.6},{"date":"2020-03-31","close":1.55},{"date":"2020-04-01","close":1.29},{"date":"2020-04-02","close":1.14},{"date":"2020-04-03","close":1.08},{"date":"2020-04-06","close":1.21},{"date":"2020-04-07","close":1.34},{"date":"2020-04-08","close":2.0},{"date":"2020-04-09","close":2.24},{"date":"2020-04-13","close":2.2},{"date":"2020-04-14","close":2.16},{"date":"2020-04-15","close":2.06},{"date":"2020-04-16","close":1.9},{"date":"2020-04-17","close":2.1},{"date":"2020-04-20","close":2.01},{"date":"2020-04-21","close":2.08},{"date":"2020-04-22","close":2.06},{"date":"2020-04-23","close":2.03},{"date":"2020-04-24","close":1.98},{"date":"2020-04-27","close":2.1},{"date":"2020-04-28","close":2.23},{"date":"2020-04-29","close":2.33},{"date":"2020-04-30","close":2.18},{"date":"2020-05-01","close":2.08},{"date":"2020-05-04","close":2.03},{"date":"2020-05-05","close":2.03},{"date":"2020-05-06","close":1.95},{"date":"2020-05-07","close":1.99},{"date":"2020-05-08","close":2.0},{"date":"2020-05-11","close":1.9},{"date":"2020-05-12","close":1.81},{"date":"2020-05-13","close":1.67},{"date":"2020-05-14","close":1.76},{"date":"2020-05-15","close":1.66},{"date":"2020-05-18","close":1.85},{"date":"2020-05-19","close":1.85},{"date":"2020-05-20","close":1.94},{"date":"2020-05-21","close":2.04},{"date":"2020-05-22","close":2.01},{"date":"2020-05-26","close":2.15},{"date":"2020-05-27","close":2.33},{"date":"2020-05-28","close":2.21},{"date":"2020-05-29","close":2.08},{"date":"2020-06-01","close":2.22},{"date":"2020-06-02","close":2.13},{"date":"2020-06-03","close":2.36},{"date":"2020-06-04","close":2.7},{"date":"2020-06-05","close":2.86},{"date":"2020-06-08","close":3.39},{"date":"2020-06-09","close":3.06},{"date":"2020-06-10","close":2.86},{"date":"2020-06-11","close":2.44},{"date":"2020-06-12","close":2.69},{"date":"2020-06-15","close":2.79},{"date":"2020-06-16","close":2.84},{"date":"2020-06-17","close":2.77},{"date":"2020-06-18","close":2.78},{"date":"2020-06-19","close":2.67},{"date":"2020-06-22","close":2.58},{"date":"2020-06-23","close":2.61},{"date":"2020-06-24","close":2.64},{"date":"2020-06-25","close":2.75},{"date":"2020-06-26","close":2.62},{"date":"2020-06-29","close":2.68},{"date":"2020-06-30","close":2.61},{"date":"2020-07-01","close":2.58},{"date":"2020-07-02","close":2.49},{"date":"2020-07-06","close":2.53},{"date":"2020-07-07","close":2.38},{"date":"2020-07-08","close":2.47},{"date":"2020-07-09","close":2.34},{"date":"2020-07-10","close":2.43},{"date":"2020-07-13","close":2.34},{"date":"2020-07-14","close":2.43},{"date":"2020-07-15","close":2.57},{"date":"2020-07-16","close":2.54},{"date":"2020-07-17","close":2.51},{"date":"2020-07-20","close":2.47},{"date":"2020-07-21","close":2.52},{"date":"2020-07-22","close":2.595},{"date":"2020-07-23","close":2.58},{"date":"2020-07-24","close":2.51},{"date":"2020-07-27","close":2.51},{"date":"2020-07-28","close":2.61},{"date":"2020-07-29","close":2.72},{"date":"2020-07-30","close":2.63},{"date":"2020-07-31","close":2.62},{"date":"2020-08-03","close":2.55},{"date":"2020-08-04","close":2.58},{"date":"2020-08-05","close":2.67},{"date":"2020-08-06","close":2.71},{"date":"2020-08-07","close":2.77},{"date":"2020-08-10","close":2.86},{"date":"2020-08-11","close":2.85},{"date":"2020-08-12","close":2.79},{"date":"2020-08-13","close":2.73},{"date":"2020-08-14","close":2.79},{"date":"2020-08-17","close":2.75},{"date":"2020-08-18","close":2.68},{"date":"2020-08-19","close":2.67},{"date":"2020-08-20","close":2.66},{"date":"2020-08-21","close":2.58},{"date":"2020-08-24","close":2.72},{"date":"2020-08-25","close":2.71},{"date":"2020-08-26","close":2.68},{"date":"2020-08-27","close":2.73},{"date":"2020-08-28","close":2.76},{"date":"2020-08-31","close":2.64},{"date":"2020-09-01","close":2.61},{"date":"2020-09-02","close":2.61},{"date":"2020-09-03","close":2.58},{"date":"2020-09-04","close":2.59},{"date":"2020-09-08","close":2.56},{"date":"2020-09-09","close":2.54},{"date":"2020-09-10","close":2.47},{"date":"2020-09-11","close":2.48},{"date":"2020-09-14","close":2.59},{"date":"2020-09-15","close":2.65},{"date":"2020-09-16","close":2.77},{"date":"2020-09-17","close":2.74},{"date":"2020-09-18","close":2.69},{"date":"2020-09-21","close":2.63},{"date":"2020-09-22","close":2.67},{"date":"2020-09-23","close":2.46},{"date":"2020-09-24","close":2.45},{"date":"2020-09-25","close":2.52},{"date":"2020-09-28","close":2.64},{"date":"2020-09-29","close":2.59},{"date":"2020-09-30","close":2.55},{"date":"2020-10-01","close":2.57},{"date":"2020-10-02","close":2.64},{"date":"2020-10-05","close":2.62},{"date":"2020-10-06","close":2.59},{"date":"2020-10-07","close":2.61},{"date":"2020-10-08","close":2.71},{"date":"2020-10-09","close":2.695},{"date":"2020-10-12","close":2.67},{"date":"2020-10-13","close":2.69},{"date":"2020-10-14","close":2.66},{"date":"2020-10-15","close":2.66},{"date":"2020-10-16","close":2.65},{"date":"2020-10-19","close":2.6},{"date":"2020-10-20","close":2.635},{"date":"2020-10-21","close":2.585},{"date":"2020-10-22","close":2.67},{"date":"2020-10-23","close":2.78},{"date":"2020-10-26","close":2.7},{"date":"2020-10-27","close":2.65},{"date":"2020-10-28","close":2.55},{"date":"2020-10-29","close":2.59},{"date":"2020-10-30","close":2.54},{"date":"2020-11-02","close":2.65},{"date":"2020-11-03","close":2.7},{"date":"2020-11-04","close":2.69},{"date":"2020-11-05","close":2.76},{"date":"2020-11-06","close":2.7},{"date":"2020-11-09","close":2.88},{"date":"2020-11-10","close":2.99},{"date":"2020-11-11","close":2.975},{"date":"2020-11-12","close":2.9},{"date":"2020-11-13","close":2.97},{"date":"2020-11-16","close":3.15},{"date":"2020-11-17","close":3.27},{"date":"2020-11-18","close":3.31},{"date":"2020-11-19","close":3.3},{"date":"2020-11-20","close":3.36},{"date":"2020-11-23","close":3.55},{"date":"2020-11-24","close":3.77},{"date":"2020-11-25","close":3.77},{"date":"2020-11-27","close":3.76},{"date":"2020-11-30","close":3.515},{"date":"2020-12-01","close":3.54},{"date":"2020-12-02","close":3.65},{"date":"2020-12-03","close":3.74},{"date":"2020-12-04","close":3.79},{"date":"2020-12-07","close":3.72},{"date":"2020-12-08","close":3.84},{"date":"2020-12-09","close":3.79},{"date":"2020-12-10","close":3.8},{"date":"2020-12-11","close":3.75},{"date":"2020-12-14","close":3.76},{"date":"2020-12-15","close":3.82},{"date":"2020-12-16","close":3.7},{"date":"2020-12-17","close":3.7},{"date":"2020-12-18","close":3.6},{"date":"2020-12-21","close":3.62},{"date":"2020-12-22","close":3.58},{"date":"2020-12-23","close":3.68},{"date":"2020-12-24","close":3.65},{"date":"2020-12-28","close":3.65},{"date":"2020-12-29","close":3.62},{"date":"2020-12-30","close":3.66},{"date":"2020-12-31","close":3.69},{"date":"2021-01-04","close":3.6},{"date":"2021-01-05","close":3.59},{"date":"2021-01-06","close":3.73},{"date":"2021-01-07","close":3.73},{"date":"2021-01-08","close":3.72},{"date":"2021-01-11","close":3.67},{"date":"2021-01-12","close":3.68},{"date":"2021-01-13","close":3.68},{"date":"2021-01-14","close":3.73},{"date":"2021-01-15","close":3.71},{"date":"2021-01-19","close":3.75},{"date":"2021-01-20","close":3.83},{"date":"2021-01-21","close":3.91},{"date":"2021-01-22","close":3.94},{"date":"2021-01-25","close":3.97},{"date":"2021-01-26","close":3.95},{"date":"2021-01-27","close":3.82},{"date":"2021-01-28","close":3.86},{"date":"2021-01-29","close":3.73},{"date":"2021-02-01","close":3.845},{"date":"2021-02-02","close":3.92},{"date":"2021-02-03","close":3.89},{"date":"2021-02-04","close":3.94},{"date":"2021-02-05","close":3.99},{"date":"2021-02-08","close":4.05},{"date":"2021-02-09","close":3.97},{"date":"2021-02-10","close":4.0},{"date":"2021-02-11","close":4.02},{"date":"2021-02-12","close":3.98},{"date":"2021-02-16","close":4.06},{"date":"2021-02-17","close":4.02},{"date":"2021-02-18","close":3.95},{"date":"2021-02-19","close":4.09},{"date":"2021-02-22","close":4.16},{"date":"2021-02-23","close":4.09},{"date":"2021-02-24","close":4.25},{"date":"2021-02-25","close":4.1},{"date":"2021-02-26","close":4.17},{"date":"2021-03-01","close":4.25},{"date":"2021-03-02","close":4.29},{"date":"2021-03-03","close":4.305},{"date":"2021-03-04","close":4.23},{"date":"2021-03-05","close":4.24},{"date":"2021-03-08","close":4.31},{"date":"2021-03-09","close":4.425},{"date":"2021-03-10","close":4.53},{"date":"2021-03-11","close":4.61},{"date":"2021-03-12","close":4.685},{"date":"2021-03-15","close":4.695},{"date":"2021-03-16","close":4.64},{"date":"2021-03-17","close":4.7},{"date":"2021-03-18","close":4.55},{"date":"2021-03-19","close":4.675},{"date":"2021-03-22","close":4.66},{"date":"2021-03-23","close":4.51},{"date":"2021-03-24","close":4.39},{"date":"2021-03-25","close":4.43},{"date":"2021-03-26","close":4.49},{"date":"2021-03-29","close":4.41},{"date":"2021-03-30","close":4.515},{"date":"2021-03-31","close":4.47},{"date":"2021-04-01","close":4.57},{"date":"2021-04-05","close":4.52},{"date":"2021-04-06","close":4.525},{"date":"2021-04-07","close":4.51},{"date":"2021-04-08","close":4.55},{"date":"2021-04-09","close":4.49},{"date":"2021-04-12","close":4.52},{"date":"2021-04-13","close":4.52},{"date":"2021-04-14","close":4.53},{"date":"2021-04-15","close":4.53},{"date":"2021-04-16","close":4.485},{"date":"2021-04-19","close":4.42},{"date":"2021-04-20","close":4.36},{"date":"2021-04-21","close":4.44},{"date":"2021-04-22","close":4.46},{"date":"2021-04-23","close":4.59},{"date":"2021-04-26","close":4.58},{"date":"2021-04-27","close":4.57},{"date":"2021-04-28","close":4.63},{"date":"2021-04-29","close":4.61},{"date":"2021-04-30","close":4.59},{"date":"2021-05-03","close":4.62},{"date":"2021-05-04","close":4.55},{"date":"2021-05-05","close":4.63},{"date":"2021-05-06","close":4.59},{"date":"2021-05-07","close":4.51},{"date":"2021-05-10","close":4.405},{"date":"2021-05-11","close":4.35},{"date":"2021-05-12","close":4.28},{"date":"2021-05-13","close":4.4},{"date":"2021-05-14","close":4.49},{"date":"2021-05-17","close":4.46},{"date":"2021-05-18","close":4.45},{"date":"2021-05-19","close":4.49},{"date":"2021-05-20","close":4.55},{"date":"2021-05-21","close":4.5},{"date":"2021-05-24","close":4.51},{"date":"2021-05-25","close":4.45},{"date":"2021-05-26","close":4.52},{"date":"2021-05-27","close":4.51},{"date":"2021-05-28","close":4.52},{"date":"2021-06-01","close":4.58},{"date":"2021-06-02","close":4.56},{"date":"2021-06-03","close":4.51},{"date":"2021-06-04","close":4.58},{"date":"2021-06-07","close":4.64},{"date":"2021-06-08","close":4.76},{"date":"2021-06-09","close":4.82},{"date":"2021-06-10","close":4.75},{"date":"2021-06-11","close":4.74},{"date":"2021-06-14","close":4.7},{"date":"2021-06-15","close":4.64},{"date":"2021-06-16","close":4.72},{"date":"2021-06-17","close":4.64},{"date":"2021-06-18","close":4.62},{"date":"2021-06-21","close":4.71},{"date":"2021-06-22","close":4.69},{"date":"2021-06-23","close":4.52},{"date":"2021-06-24","close":4.6},{"date":"2021-06-25","close":4.54},{"date":"2021-06-28","close":4.46},{"date":"2021-06-29","close":4.43},{"date":"2021-06-30","close":4.47},{"date":"2021-07-01","close":4.51},{"date":"2021-07-02","close":4.46},{"date":"2021-07-06","close":4.4},{"date":"2021-07-07","close":4.39},{"date":"2021-07-08","close":4.36},{"date":"2021-07-09","close":4.53},{"date":"2021-07-12","close":4.55},{"date":"2021-07-13","close":4.36},{"date":"2021-07-14","close":4.33},{"date":"2021-07-15","close":4.36},{"date":"2021-07-16","close":4.34},{"date":"2021-07-19","close":4.3},{"date":"2021-07-20","close":4.38},{"date":"2021-07-21","close":4.48},{"date":"2021-07-22","close":4.36},{"date":"2021-07-23","close":4.33},{"date":"2021-07-26","close":4.41},{"date":"2021-07-27","close":4.38},{"date":"2021-07-28","close":4.39},{"date":"2021-07-29","close":4.46},{"date":"2021-07-30","close":4.37},{"date":"2021-08-02","close":4.35},{"date":"2021-08-03","close":4.34},{"date":"2021-08-04","close":4.26},{"date":"2021-08-05","close":4.34},{"date":"2021-08-06","close":4.32},{"date":"2021-08-09","close":4.27},{"date":"2021-08-10","close":4.35},{"date":"2021-08-11","close":4.32},{"date":"2021-08-12","close":4.32},{"date":"2021-08-13","close":4.32},{"date":"2021-08-16","close":4.29},{"date":"2021-08-17","close":4.28},{"date":"2021-08-18","close":4.26},{"date":"2021-08-19","close":4.2},{"date":"2021-08-20","close":4.28},{"date":"2021-08-23","close":4.35},{"date":"2021-08-24","close":4.38},{"date":"2021-08-25","close":4.39},{"date":"2021-08-26","close":4.33},{"date":"2021-08-27","close":4.4},{"date":"2021-08-30","close":4.35},{"date":"2021-08-31","close":4.42},{"date":"2021-09-01","close":4.44},{"date":"2021-09-02","close":4.41},{"date":"2021-09-03","close":4.38},{"date":"2021-09-07","close":4.31},{"date":"2021-09-08","close":4.32},{"date":"2021-09-09","close":4.29},{"date":"2021-09-10","close":4.25},{"date":"2021-09-13","close":4.31},{"date":"2021-09-14","close":4.28},{"date":"2021-09-15","close":4.35},{"date":"2021-09-16","close":4.31},{"date":"2021-09-17","close":4.37},{"date":"2021-09-20","close":4.32},{"date":"2021-09-21","close":4.34},{"date":"2021-09-22","close":4.33},{"date":"2021-09-23","close":4.33},{"date":"2021-09-24","close":4.29},{"date":"2021-09-27","close":4.32},{"date":"2021-09-28","close":4.29},{"date":"2021-09-29","close":4.34},{"date":"2021-09-30","close":4.26},{"date":"2021-10-01","close":4.31},{"date":"2021-10-04","close":4.3},{"date":"2021-10-05","close":4.34},{"date":"2021-10-06","close":4.32},{"date":"2021-10-07","close":4.33},{"date":"2021-10-08","close":4.31},{"date":"2021-10-11","close":4.3},{"date":"2021-10-12","close":4.35},{"date":"2021-10-13","close":4.36},{"date":"2021-10-14","close":4.34},{"date":"2021-10-15","close":4.33},{"date":"2021-10-18","close":4.36},{"date":"2021-10-19","close":4.35},{"date":"2021-10-20","close":4.42},{"date":"2021-10-21","close":4.45},{"date":"2021-10-22","close":4.43},{"date":"2021-10-25","close":4.48},{"date":"2021-10-26","close":4.4},{"date":"2021-10-27","close":4.36},{"date":"2021-10-28","close":4.42},{"date":"2021-10-29","close":4.39},{"date":"2021-11-01","close":4.5},{"date":"2021-11-02","close":4.33},{"date":"2021-11-03","close":4.27},{"date":"2021-11-04","close":4.29},{"date":"2021-11-05","close":4.38},{"date":"2021-11-08","close":4.36},{"date":"2021-11-09","close":4.37},{"date":"2021-11-10","close":4.27},{"date":"2021-11-11","close":4.3},{"date":"2021-11-12","close":4.27},{"date":"2021-11-15","close":4.21},{"date":"2021-11-16","close":4.11},{"date":"2021-11-17","close":4.05},{"date":"2021-11-18","close":3.99},{"date":"2021-11-19","close":3.89},{"date":"2021-11-22","close":3.94},{"date":"2021-11-23","close":3.94},{"date":"2021-11-24","close":3.95},{"date":"2021-11-26","close":3.84},{"date":"2021-11-29","close":3.82},{"date":"2021-11-30","close":3.73},{"date":"2021-12-01","close":3.65},{"date":"2021-12-02","close":3.78},{"date":"2021-12-03","close":3.73},{"date":"2021-12-06","close":3.85},{"date":"2021-12-07","close":3.89},{"date":"2021-12-08","close":3.95},{"date":"2021-12-09","close":3.9},{"date":"2021-12-10","close":3.85},{"date":"2021-12-13","close":3.89},{"date":"2021-12-14","close":3.81},{"date":"2021-12-15","close":3.87},{"date":"2021-12-16","close":3.79},{"date":"2021-12-17","close":3.74},{"date":"2021-12-20","close":3.61},{"date":"2021-12-21","close":3.85},{"date":"2021-12-22","close":3.86},{"date":"2021-12-23","close":3.81},{"date":"2021-12-27","close":3.79},{"date":"2021-12-28","close":3.77},{"date":"2021-12-29","close":3.77},{"date":"2021-12-30","close":3.74},{"date":"2021-12-31","close":3.72},{"date":"2022-01-03","close":3.82},{"date":"2022-01-04","close":3.84},{"date":"2022-01-05","close":3.79},{"date":"2022-01-06","close":3.78},{"date":"2022-01-07","close":3.81},{"date":"2022-01-10","close":3.82},{"date":"2022-01-11","close":3.82},{"date":"2022-01-12","close":3.82},{"date":"2022-01-13","close":3.81},{"date":"2022-01-14","close":3.78},{"date":"2022-01-18","close":3.74},{"date":"2022-01-19","close":3.7},{"date":"2022-01-20","close":3.63},{"date":"2022-01-21","close":3.59},{"date":"2022-01-24","close":3.59},{"date":"2022-01-25","close":3.65},{"date":"2022-01-26","close":3.63},{"date":"2022-01-27","close":3.59},{"date":"2022-01-28","close":3.64},{"date":"2022-01-31","close":3.75},{"date":"2022-02-01","close":3.73},{"date":"2022-02-02","close":3.7},{"date":"2022-02-03","close":3.66},{"date":"2022-02-04","close":3.63},{"date":"2022-02-07","close":3.63},{"date":"2022-02-08","close":3.68},{"date":"2022-02-09","close":3.66},{"date":"2022-02-10","close":3.59},{"date":"2022-02-11","close":3.59},{"date":"2022-02-14","close":3.58},{"date":"2022-02-15","close":3.63},{"date":"2022-02-16","close":3.65},{"date":"2022-02-17","close":3.58},{"date":"2022-02-18","close":3.6},{"date":"2022-02-22","close":3.47},{"date":"2022-02-23","close":3.43},{"date":"2022-02-24","close":3.49},{"date":"2022-02-25","close":3.51},{"date":"2022-02-28","close":3.51},{"date":"2022-03-01","close":3.49},{"date":"2022-03-02","close":3.59},{"date":"2022-03-03","close":3.59},{"date":"2022-03-04","close":3.58},{"date":"2022-03-07","close":3.52},{"date":"2022-03-08","close":3.62},{"date":"2022-03-09","close":3.66},{"date":"2022-03-10","close":3.7},{"date":"2022-03-11","close":3.68},{"date":"2022-03-14","close":3.64},{"date":"2022-03-15","close":3.67},{"date":"2022-03-16","close":3.71},{"date":"2022-03-17","close":3.71},{"date":"2022-03-18","close":3.7},{"date":"2022-03-21","close":3.68},{"date":"2022-03-22","close":3.73},{"date":"2022-03-23","close":3.54},{"date":"2022-03-24","close":3.55},{"date":"2022-03-25","close":3.62},{"date":"2022-03-28","close":3.65},{"date":"2022-03-29","close":3.7},{"date":"2022-03-30","close":3.65},{"date":"2022-03-31","close":3.65},{"date":"2022-04-01","close":3.65},{"date":"2022-04-04","close":3.65},{"date":"2022-04-05","close":3.55},{"date":"2022-04-06","close":3.47},{"date":"2022-04-07","close":3.4},{"date":"2022-04-08","close":3.44},{"date":"2022-04-11","close":3.45},{"date":"2022-04-12","close":3.44},{"date":"2022-04-13","close":3.5},{"date":"2022-04-14","close":3.5},{"date":"2022-04-18","close":3.44},{"date":"2022-04-19","close":3.29},{"date":"2022-04-20","close":3.3},{"date":"2022-04-21","close":3.3},{"date":"2022-04-22","close":3.24},{"date":"2022-04-25","close":3.25},{"date":"2022-04-26","close":3.14},{"date":"2022-04-27","close":3.18},{"date":"2022-04-28","close":3.3},{"date":"2022-04-29","close":3.22},{"date":"2022-05-02","close":3.21},{"date":"2022-05-03","close":3.36},{"date":"2022-05-04","close":3.27},{"date":"2022-05-05","close":3.18},{"date":"2022-05-06","close":3.15},{"date":"2022-05-09","close":3.02},{"date":"2022-05-10","close":3.02},{"date":"2022-05-11","close":3.01},{"date":"2022-05-12","close":2.94},{"date":"2022-05-13","close":3.04},{"date":"2022-05-16","close":3.0},{"date":"2022-05-17","close":3.06},{"date":"2022-05-18","close":2.97},{"date":"2022-05-19","close":2.92},{"date":"2022-05-20","close":2.89},{"date":"2022-05-23","close":2.95},{"date":"2022-05-24","close":2.99},{"date":"2022-05-25","close":2.98},{"date":"2022-05-26","close":3.02},{"date":"2022-05-27","close":3.06},{"date":"2022-05-31","close":3.03},{"date":"2022-06-01","close":3.06},{"date":"2022-06-02","close":3.12},{"date":"2022-06-03","close":3.11},{"date":"2022-06-06","close":3.11},{"date":"2022-06-07","close":3.17},{"date":"2022-06-08","close":3.07},{"date":"2022-06-09","close":3.04},{"date":"2022-06-10","close":2.97},{"date":"2022-06-13","close":2.59},{"date":"2022-06-14","close":2.44},{"date":"2022-06-15","close":2.47},{"date":"2022-06-16","close":2.27},{"date":"2022-06-17","close":2.36},{"date":"2022-06-21","close":2.52},{"date":"2022-06-22","close":2.58},{"date":"2022-06-23","close":2.66},{"date":"2022-06-24","close":2.77},{"date":"2022-06-27","close":2.73},{"date":"2022-06-28","close":2.71},{"date":"2022-06-29","close":2.71},{"date":"2022-06-30","close":2.76},{"date":"2022-07-01","close":2.84},{"date":"2022-07-05","close":2.86},{"date":"2022-07-06","close":2.78},{"date":"2022-07-07","close":2.86},{"date":"2022-07-08","close":2.85},{"date":"2022-07-11","close":2.79},{"date":"2022-07-12","close":2.8},{"date":"2022-07-13","close":2.82},{"date":"2022-07-14","close":2.74},{"date":"2022-07-15","close":2.82},{"date":"2022-07-18","close":2.73},{"date":"2022-07-19","close":2.86},{"date":"2022-07-20","close":2.87},{"date":"2022-07-21","close":2.9},{"date":"2022-07-22","close":2.9},{"date":"2022-07-25","close":2.94},{"date":"2022-07-26","close":2.91},{"date":"2022-07-27","close":3.04},{"date":"2022-07-28","close":3.17},{"date":"2022-07-29","close":3.14},{"date":"2022-08-01","close":3.19},{"date":"2022-08-02","close":3.11},{"date":"2022-08-03","close":3.12},{"date":"2022-08-04","close":2.99},{"date":"2022-08-05","close":2.96},{"date":"2022-08-08","close":3.02},{"date":"2022-08-09","close":2.96},{"date":"2022-08-10","close":3.03},{"date":"2022-08-11","close":3.02},{"date":"2022-08-12","close":3.06},{"date":"2022-08-15","close":3.06},{"date":"2022-08-16","close":3.09},{"date":"2022-08-17","close":3.05},{"date":"2022-08-18","close":3.02},{"date":"2022-08-19","close":2.94},{"date":"2022-08-22","close":2.86},{"date":"2022-08-23","close":2.9},{"date":"2022-08-24","close":2.9},{"date":"2022-08-25","close":2.96},{"date":"2022-08-26","close":2.9},{"date":"2022-08-29","close":2.88},{"date":"2022-08-30","close":2.81},{"date":"2022-08-31","close":2.8},{"date":"2022-09-01","close":2.74},{"date":"2022-09-02","close":2.76},{"date":"2022-09-06","close":2.68},{"date":"2022-09-07","close":2.77},{"date":"2022-09-08","close":2.77},{"date":"2022-09-09","close":2.85},{"date":"2022-09-12","close":2.87},{"date":"2022-09-13","close":2.77},{"date":"2022-09-14","close":2.82},{"date":"2022-09-15","close":2.78},{"date":"2022-09-16","close":2.82},{"date":"2022-09-19","close":2.82},{"date":"2022-09-20","close":2.77},{"date":"2022-09-21","close":2.72},{"date":"2022-09-22","close":2.62},{"date":"2022-09-23","close":2.37},{"date":"2022-09-26","close":2.17},{"date":"2022-09-27","close":2.21},{"date":"2022-09-28","close":2.3},{"date":"2022-09-29","close":2.24},{"date":"2022-09-30","close":2.34},{"date":"2022-10-03","close":2.22},{"date":"2022-10-04","close":2.51},{"date":"2022-10-05","close":2.4},{"date":"2022-10-06","close":2.33},{"date":"2022-10-07","close":2.28},{"date":"2022-10-10","close":2.23},{"date":"2022-10-11","close":2.44},{"date":"2022-10-12","close":2.42},{"date":"2022-10-13","close":2.5},{"date":"2022-10-14","close":2.41},{"date":"2022-10-17","close":2.46},{"date":"2022-10-18","close":2.5},{"date":"2022-10-19","close":2.46},{"date":"2022-10-20","close":2.42},{"date":"2022-10-21","close":2.43},{"date":"2022-10-24","close":2.45},{"date":"2022-10-25","close":2.62},{"date":"2022-10-26","close":2.62},{"date":"2022-10-27","close":2.66},{"date":"2022-10-28","close":2.73},{"date":"2022-10-31","close":2.69},{"date":"2022-11-01","close":2.65},{"date":"2022-11-02","close":2.6},{"date":"2022-11-03","close":2.56},{"date":"2022-11-04","close":2.65},{"date":"2022-11-07","close":2.66},{"date":"2022-11-08","close":2.62},{"date":"2022-11-09","close":2.59},{"date":"2022-11-10","close":2.77},{"date":"2022-11-11","close":2.78},{"date":"2022-11-14","close":2.74},{"date":"2022-11-15","close":2.8},{"date":"2022-11-16","close":2.75},{"date":"2022-11-17","close":2.71},{"date":"2022-11-18","close":2.75},{"date":"2022-11-21","close":2.74},{"date":"2022-11-22","close":2.77},{"date":"2022-11-23","close":2.76},{"date":"2022-11-25","close":2.77},{"date":"2022-11-28","close":2.72},{"date":"2022-11-29","close":2.75},{"date":"2022-11-30","close":2.81},{"date":"2022-12-01","close":2.88},{"date":"2022-12-02","close":2.9},{"date":"2022-12-05","close":2.84},{"date":"2022-12-06","close":2.82},{"date":"2022-12-07","close":2.88},{"date":"2022-12-08","close":2.89},{"date":"2022-12-09","close":2.86},{"date":"2022-12-12","close":2.87},{"date":"2022-12-13","close":2.94},{"date":"2022-12-14","close":2.94},{"date":"2022-12-15","close":2.9},{"date":"2022-12-16","close":2.83},{"date":"2022-12-19","close":2.84},{"date":"2022-12-20","close":2.81},{"date":"2022-12-21","close":2.86},{"date":"2022-12-22","close":2.82},{"date":"2022-12-23","close":2.72},{"date":"2022-12-27","close":2.71},{"date":"2022-12-28","close":2.57},{"date":"2022-12-29","close":2.6},{"date":"2022-12-30","close":2.56},{"date":"2023-01-03","close":2.63},{"date":"2023-01-04","close":2.68},{"date":"2023-01-05","close":2.66},{"date":"2023-01-06","close":2.68},{"date":"2023-01-09","close":2.69},{"date":"2023-01-10","close":2.72},{"date":"2023-01-11","close":2.85},{"date":"2023-01-12","close":2.88},{"date":"2023-01-13","close":2.93},{"date":"2023-01-17","close":2.94},{"date":"2023-01-18","close":2.93},{"date":"2023-01-19","close":2.92},{"date":"2023-01-20","close":2.97},{"date":"2023-01-23","close":2.99},{"date":"2023-01-24","close":3.0},{"date":"2023-01-25","close":3.02},{"date":"2023-01-26","close":3.05},{"date":"2023-01-27","close":3.09},{"date":"2023-01-30","close":3.04},{"date":"2023-01-31","close":3.12},{"date":"2023-02-01","close":3.17},{"date":"2023-02-02","close":3.19},{"date":"2023-02-03","close":3.16},{"date":"2023-02-06","close":3.05},{"date":"2023-02-07","close":3.06},{"date":"2023-02-08","close":3.01},{"date":"2023-02-09","close":2.94},{"date":"2023-02-10","close":2.96},{"date":"2023-02-13","close":3.01},{"date":"2023-02-14","close":2.95},{"date":"2023-02-15","close":2.99},{"date":"2023-02-16","close":2.97},{"date":"2023-02-17","close":3.0},{"date":"2023-02-21","close":2.87},{"date":"2023-02-22","close":2.85},{"date":"2023-02-23","close":2.73},{"date":"2023-02-24","close":2.63},{"date":"2023-02-27","close":2.66},{"date":"2023-02-28","close":2.67},{"date":"2023-03-01","close":2.58},{"date":"2023-03-02","close":2.52},{"date":"2023-03-03","close":2.54},{"date":"2023-03-06","close":2.5},{"date":"2023-03-07","close":2.45},{"date":"2023-03-08","close":2.4},{"date":"2023-03-09","close":5.8921},{"date":"2023-03-10","close":5.6736},{"date":"2023-03-13","close":5.7507},{"date":"2023-03-14","close":5.9692},{"date":"2023-03-15","close":5.8792},{"date":"2023-03-16","close":6.2583},{"date":"2023-03-17","close":5.9903},{"date":"2023-03-20","close":6.0841},{"date":"2023-03-21","close":6.1042},{"date":"2023-03-22","close":5.9501},{"date":"2023-03-23","close":5.8228},{"date":"2023-03-24","close":6.1511},{"date":"2023-03-27","close":6.2851},{"date":"2023-03-28","close":6.332},{"date":"2023-03-29","close":6.466},{"date":"2023-03-30","close":6.5129},{"date":"2023-03-31","close":6.6737},{"date":"2023-04-03","close":6.667},{"date":"2023-04-04","close":6.7273},{"date":"2023-04-05","close":6.801},{"date":"2023-04-06","close":6.8144},{"date":"2023-04-10","close":6.8144},{"date":"2023-04-11","close":6.8479},{"date":"2023-04-12","close":6.7943},{"date":"2023-04-13","close":6.7876},{"date":"2023-04-14","close":6.6871},{"date":"2023-04-17","close":6.8144},{"date":"2023-04-18","close":6.6268},{"date":"2023-04-19","close":6.7943},{"date":"2023-04-20","close":6.801},{"date":"2023-04-21","close":6.8412},{"date":"2023-04-24","close":6.8345},{"date":"2023-04-25","close":6.7273},{"date":"2023-04-26","close":6.6804},{"date":"2023-04-27","close":6.8077},{"date":"2023-04-28","close":6.8881},{"date":"2023-05-01","close":6.7072},{"date":"2023-05-02","close":6.4057},{"date":"2023-05-03","close":6.4325},{"date":"2023-05-04","close":6.3923},{"date":"2023-05-05","close":6.5397},{"date":"2023-05-08","close":6.6134},{"date":"2023-05-09","close":6.4995},{"date":"2023-05-10","close":6.533},{"date":"2023-05-11","close":6.5263},{"date":"2023-05-12","close":6.5129},{"date":"2023-05-15","close":6.5196},{"date":"2023-05-16","close":6.4124},{"date":"2023-05-17","close":6.5531},{"date":"2023-05-18","close":6.6603},{"date":"2023-05-19","close":6.5732},{"date":"2023-05-22","close":6.6737},{"date":"2023-05-23","close":6.6603},{"date":"2023-05-24","close":6.4794},{"date":"2023-05-25","close":6.2315},{"date":"2023-05-26","close":6.4392},{"date":"2023-05-30","close":6.5397},{"date":"2023-05-31","close":6.5464},{"date":"2023-06-01","close":6.667},{"date":"2023-06-02","close":6.8814},{"date":"2023-06-05","close":6.7742},{"date":"2023-06-06","close":6.8412},{"date":"2023-06-07","close":6.6603},{"date":"2023-06-08","close":6.734},{"date":"2023-06-09","close":6.6737},{"date":"2023-06-12","close":6.7273},{"date":"2023-06-13","close":6.7675},{"date":"2023-06-14","close":6.7809},{"date":"2023-06-15","close":6.8914},{"date":"2023-06-16","close":6.8638},{"date":"2023-06-20","close":6.7878},{"date":"2023-06-21","close":6.8431},{"date":"2023-06-22","close":6.8017},{"date":"2023-06-23","close":6.6635},{"date":"2023-06-26","close":6.7464},{"date":"2023-06-27","close":6.8431},{"date":"2023-06-28","close":6.8707},{"date":"2023-06-29","close":6.8569},{"date":"2023-06-30","close":6.85},{"date":"2023-07-03","close":6.8569},{"date":"2023-07-05","close":6.7395},{"date":"2023-07-06","close":6.5807},{"date":"2023-07-07","close":6.6843},{"date":"2023-07-10","close":6.8707},{"date":"2023-07-11","close":6.9052},{"date":"2023-07-12","close":7.0088},{"date":"2023-07-13","close":7.0295},{"date":"2023-07-14","close":7.0364},{"date":"2023-07-17","close":7.0502},{"date":"2023-07-18","close":7.1193},{"date":"2023-07-19","close":7.2022},{"date":"2023-07-20","close":7.1331},{"date":"2023-07-21","close":7.14},{"date":"2023-07-24","close":7.1745},{"date":"2023-07-25","close":7.2091},{"date":"2023-07-26","close":7.2436},{"date":"2023-07-27","close":7.1124},{"date":"2023-07-28","close":7.14},{"date":"2023-07-31","close":7.0088},{"date":"2023-08-01","close":6.9536},{"date":"2023-08-02","close":6.9329},{"date":"2023-08-03","close":6.263},{"date":"2023-08-04","close":6.3321},{"date":"2023-08-07","close":6.27},{"date":"2023-08-08","close":6.2492},{"date":"2023-08-09","close":6.2285},{"date":"2023-08-10","close":6.2492},{"date":"2023-08-11","close":6.2492},{"date":"2023-08-14","close":6.1802},{"date":"2023-08-15","close":6.1802},{"date":"2023-08-16","close":6.1388},{"date":"2023-08-17","close":6.1111},{"date":"2023-08-18","close":6.1111},{"date":"2023-08-21","close":6.1457},{"date":"2023-08-22","close":6.1457},{"date":"2023-08-23","close":6.2769},{"date":"2023-08-24","close":6.27},{"date":"2023-08-25","close":6.3183},{"date":"2023-08-28","close":6.5323},{"date":"2023-08-29","close":6.6083},{"date":"2023-08-30","close":6.6014},{"date":"2023-08-31","close":6.5738},{"date":"2023-09-01","close":6.6083},{"date":"2023-09-05","close":6.4219},{"date":"2023-09-06","close":6.3666},{"date":"2023-09-07","close":6.3528},{"date":"2023-09-08","close":6.3597},{"date":"2023-09-11","close":6.3873},{"date":"2023-09-12","close":6.4357},{"date":"2023-09-13","close":6.484},{"date":"2023-09-14","close":6.5945},{"date":"2023-09-15","close":6.6359},{"date":"2023-09-18","close":6.6221},{"date":"2023-09-19","close":6.6221},{"date":"2023-09-20","close":6.451},{"date":"2023-09-21","close":6.0305},{"date":"2023-09-22","close":6.2158},{"date":"2023-09-25","close":6.1517},{"date":"2023-09-26","close":5.9877},{"date":"2023-09-27","close":5.9449},{"date":"2023-09-28","close":6.0162},{"date":"2023-09-29","close":6.0519},{"date":"2023-10-02","close":5.9378},{"date":"2023-10-03","close":5.8095},{"date":"2023-10-04","close":5.8024},{"date":"2023-10-05","close":5.8665},{"date":"2023-10-06","close":5.9307},{"date":"2023-10-09","close":6.1089},{"date":"2023-10-10","close":6.1374},{"date":"2023-10-11","close":6.2443},{"date":"2023-10-12","close":6.1303},{"date":"2023-10-13","close":6.0091},{"date":"2023-10-16","close":6.1303},{"date":"2023-10-17","close":6.0661},{"date":"2023-10-18","close":5.8737},{"date":"2023-10-19","close":5.6242},{"date":"2023-10-20","close":5.5671},{"date":"2023-10-23","close":5.4887},{"date":"2023-10-24","close":5.4887},{"date":"2023-10-25","close":5.2749},{"date":"2023-10-26","close":5.4032},{"date":"2023-10-27","close":5.4032},{"date":"2023-10-30","close":5.4887},{"date":"2023-10-31","close":5.5529},{"date":"2023-11-01","close":5.6527},{"date":"2023-11-02","close":5.5814},{"date":"2023-11-03","close":5.7026},{"date":"2023-11-06","close":5.6313},{"date":"2023-11-07","close":5.6954},{"date":"2023-11-08","close":5.6883},{"date":"2023-11-09","close":5.5814},{"date":"2023-11-10","close":5.6527},{"date":"2023-11-13","close":5.56},{"date":"2023-11-14","close":5.9307},{"date":"2023-11-15","close":6.0233},{"date":"2023-11-16","close":5.9734},{"date":"2023-11-17","close":6.1089},{"date":"2023-11-20","close":6.1517},{"date":"2023-11-21","close":6.1231},{"date":"2023-11-22","close":6.1517},{"date":"2023-11-24","close":6.1303},{"date":"2023-11-27","close":6.1588},{"date":"2023-11-28","close":6.1659},{"date":"2023-11-29","close":6.3156},{"date":"2023-11-30","close":6.2657},{"date":"2023-12-01","close":6.5294},{"date":"2023-12-04","close":6.558},{"date":"2023-12-05","close":6.4938},{"date":"2023-12-06","close":6.3798},{"date":"2023-12-07","close":6.3726},{"date":"2023-12-08","close":6.3726},{"date":"2023-12-11","close":6.2728},{"date":"2023-12-12","close":6.3655},{"date":"2023-12-13","close":6.6791},{"date":"2023-12-14","close":6.8288},{"date":"2023-12-15","close":6.0804},{"date":"2023-12-18","close":6.173},{"date":"2023-12-19","close":6.3655},{"date":"2023-12-20","close":6.2087},{"date":"2023-12-21","close":6.3156},{"date":"2023-12-22","close":6.2937},{"date":"2023-12-26","close":6.3448},{"date":"2023-12-27","close":6.3667},{"date":"2023-12-28","close":6.3375},{"date":"2023-12-29","close":6.2208},{"date":"2024-01-02","close":6.0822},{"date":"2024-01-03","close":5.951},{"date":"2024-01-04","close":5.9728},{"date":"2024-01-05","close":6.0166},{"date":"2024-01-08","close":6.177},{"date":"2024-01-09","close":6.1479},{"date":"2024-01-10","close":6.1697},{"date":"2024-01-11","close":6.0895},{"date":"2024-01-12","close":6.1625},{"date":"2024-01-16","close":6.0312},{"date":"2024-01-17","close":5.8853},{"date":"2024-01-18","close":5.9437},{"date":"2024-01-19","close":6.0604},{"date":"2024-01-22","close":6.0531},{"date":"2024-01-23","close":6.0822},{"date":"2024-01-24","close":6.002},{"date":"2024-01-25","close":6.126},{"date":"2024-01-26","close":6.1114},{"date":"2024-01-29","close":6.177},{"date":"2024-01-30","close":5.9655},{"date":"2024-01-31","close":5.7176},{"date":"2024-02-01","close":5.8124},{"date":"2024-02-02","close":5.6228},{"date":"2024-02-05","close":5.4988},{"date":"2024-02-06","close":5.5134},{"date":"2024-02-07","close":5.3602},{"date":"2024-02-08","close":5.3821},{"date":"2024-02-09","close":5.4988},{"date":"2024-02-12","close":5.5863},{"date":"2024-02-13","close":5.2363},{"date":"2024-02-14","close":5.2071},{"date":"2024-02-15","close":5.4915},{"date":"2024-02-16","close":5.5353},{"date":"2024-02-20","close":5.4769},{"date":"2024-02-21","close":5.3894},{"date":"2024-02-22","close":5.2727},{"date":"2024-02-23","close":5.3529},{"date":"2024-02-26","close":5.1779},{"date":"2024-02-27","close":5.1852},{"date":"2024-02-28","close":5.0977},{"date":"2024-02-29","close":5.2581},{"date":"2024-03-01","close":5.1998},{"date":"2024-03-04","close":5.1269},{"date":"2024-03-05","close":5.0904},{"date":"2024-03-06","close":5.1415},{"date":"2024-03-07","close":5.229},{"date":"2024-03-08","close":5.2581},{"date":"2024-03-11","close":5.3019},{"date":"2024-03-12","close":5.3019},{"date":"2024-03-13","close":5.3384},{"date":"2024-03-14","close":5.1779},{"date":"2024-03-15","close":5.2581},{"date":"2024-03-18","close":5.2217},{"date":"2024-03-19","close":5.2363},{"date":"2024-03-20","close":5.3311},{"date":"2024-03-21","close":5.3457},{"date":"2024-03-22","close":5.2107},{"date":"2024-03-25","close":5.2407},{"date":"2024-03-26","close":5.1582},{"date":"2024-03-27","close":5.3457},{"date":"2024-03-28","close":5.3981},{"date":"2024-04-01","close":5.4431},{"date":"2024-04-02","close":5.3681},{"date":"2024-04-03","close":5.4281},{"date":"2024-04-04","close":5.3981},{"date":"2024-04-05","close":5.3457},{"date":"2024-04-08","close":5.4281},{"date":"2024-04-09","close":5.4956},{"date":"2024-04-10","close":5.2107},{"date":"2024-04-11","close":5.3007},{"date":"2024-04-12","close":5.2332},{"date":"2024-04-15","close":5.1507},{"date":"2024-04-16","close":5.0458},{"date":"2024-04-17","close":5.1132},{"date":"2024-04-18","close":5.1132},{"date":"2024-04-19","close":5.2182},{"date":"2024-04-22","close":5.2932},{"date":"2024-04-23","close":5.3981},{"date":"2024-04-24","close":5.3232},{"date":"2024-04-25","close":5.2257},{"date":"2024-04-26","close":5.2782},{"date":"2024-04-29","close":5.2332},{"date":"2024-04-30","close":5.1357},{"date":"2024-05-01","close":5.2632},{"date":"2024-05-02","close":4.7009},{"date":"2024-05-03","close":4.6559},{"date":"2024-05-06","close":4.6109},{"date":"2024-05-07","close":4.6109},{"date":"2024-05-08","close":4.5134},{"date":"2024-05-09","close":4.6334},{"date":"2024-05-10","close":4.6109},{"date":"2024-05-13","close":4.6034},{"date":"2024-05-14","close":4.6709},{"date":"2024-05-15","close":4.7009},{"date":"2024-05-16","close":4.7459},{"date":"2024-05-17","close":4.7009},{"date":"2024-05-20","close":4.6259},{"date":"2024-05-21","close":4.5734},{"date":"2024-05-22","close":4.5734},{"date":"2024-05-23","close":4.326},{"date":"2024-05-24","close":4.4235},{"date":"2024-05-28","close":4.4235},{"date":"2024-05-29","close":4.266},{"date":"2024-05-30","close":4.401},{"date":"2024-05-31","close":4.461},{"date":"2024-06-03","close":4.4984},{"date":"2024-06-04","close":4.4685},{"date":"2024-06-05","close":4.5059},{"date":"2024-06-06","close":4.431},{"date":"2024-06-07","close":4.3635},{"date":"2024-06-10","close":4.386},{"date":"2024-06-11","close":4.3785},{"date":"2024-06-12","close":4.4685},{"date":"2024-06-13","close":4.5284},{"date":"2024-06-14","close":4.5284},{"date":"2024-06-17","close":4.5359},{"date":"2024-06-18","close":4.5209},{"date":"2024-06-20","close":4.5809},{"date":"2024-06-21","close":4.6784},{"date":"2024-06-24","close":4.6709},{"date":"2024-06-25","close":4.6334},{"date":"2024-06-26","close":4.5809},{"date":"2024-06-27","close":4.431},{"date":"2024-06-28","close":4.5319},{"date":"2024-07-01","close":4.4465},{"date":"2024-07-02","close":4.5862},{"date":"2024-07-03","close":4.6172},{"date":"2024-07-05","close":4.5707},{"date":"2024-07-08","close":4.6172},{"date":"2024-07-09","close":4.6483},{"date":"2024-07-10","close":4.7569},{"date":"2024-07-11","close":4.9897},{"date":"2024-07-12","close":5.0363},{"date":"2024-07-15","close":5.0828},{"date":"2024-07-16","close":5.2768},{"date":"2024-07-17","close":5.3156},{"date":"2024-07-18","close":5.1992},{"date":"2024-07-19","close":5.1527},{"date":"2024-07-22","close":5.1992},{"date":"2024-07-23","close":5.2458},{"date":"2024-07-24","close":5.013},{"date":"2024-07-25","close":5.0595},{"date":"2024-07-26","close":5.1837},{"date":"2024-07-29","close":5.0751},{"date":"2024-07-30","close":5.1216},{"date":"2024-07-31","close":5.0285},{"date":"2024-08-01","close":4.9276},{"date":"2024-08-02","close":4.7879},{"date":"2024-08-05","close":4.5396},{"date":"2024-08-06","close":4.7414},{"date":"2024-08-07","close":4.8423},{"date":"2024-08-08","close":4.9121},{"date":"2024-08-09","close":4.8733},{"date":"2024-08-12","close":4.7491},{"date":"2024-08-13","close":4.7879},{"date":"2024-08-14","close":4.8345},{"date":"2024-08-15","close":4.9354},{"date":"2024-08-16","close":4.9664},{"date":"2024-08-19","close":5.013},{"date":"2024-08-20","close":4.9587},{"date":"2024-08-21","close":4.9975},{"date":"2024-08-22","close":5.044},{"date":"2024-08-23","close":5.1604},{"date":"2024-08-26","close":5.1992},{"date":"2024-08-27","close":5.1449},{"date":"2024-08-28","close":5.1371},{"date":"2024-08-29","close":5.1682},{"date":"2024-08-30","close":5.1759},{"date":"2024-09-03","close":5.0052},{"date":"2024-09-04","close":4.8888},{"date":"2024-09-05","close":4.9742},{"date":"2024-09-06","close":4.9509},{"date":"2024-09-09","close":4.9121},{"date":"2024-09-10","close":4.9043},{"date":"2024-09-11","close":4.9199},{"date":"2024-09-12","close":5.0285},{"date":"2024-09-13","close":5.1294},{"date":"2024-09-16","close":5.238},{"date":"2024-09-17","close":5.2458},{"date":"2024-09-18","close":5.3079},{"date":"2024-09-19","close":5.3156},{"date":"2024-09-20","close":5.2303},{"date":"2024-09-23","close":5.1527},{"date":"2024-09-24","close":5.1915},{"date":"2024-09-25","close":5.0595},{"date":"2024-09-26","close":5.0983},{"date":"2024-09-27","close":5.0673},{"date":"2024-09-30","close":5.0673},{"date":"2024-10-01","close":4.8992},{"date":"2024-10-02","close":4.7951},{"date":"2024-10-03","close":4.7151},{"date":"2024-10-04","close":4.667},{"date":"2024-10-07","close":4.5309},{"date":"2024-10-08","close":4.5149},{"date":"2024-10-09","close":4.5069},{"date":"2024-10-10","close":4.4429},{"date":"2024-10-11","close":4.3788},{"date":"2024-10-14","close":4.4269},{"date":"2024-10-15","close":4.5229},{"date":"2024-10-16","close":4.635},{"date":"2024-10-17","close":4.4909},{"date":"2024-10-18","close":4.4669},{"date":"2024-10-21","close":4.3148},{"date":"2024-10-22","close":4.2508},{"date":"2024-10-23","close":4.1867},{"date":"2024-10-24","close":4.2107},{"date":"2024-10-25","close":4.1947},{"date":"2024-10-28","close":4.2267},{"date":"2024-10-29","close":4.3548},{"date":"2024-10-30","close":4.4829},{"date":"2024-10-31","close":4.619},{"date":"2024-11-01","close":4.579},{"date":"2024-11-04","close":4.547},{"date":"2024-11-05","close":4.571},{"date":"2024-11-06","close":4.643},{"date":"2024-11-07","close":4.7151},{"date":"2024-11-08","close":4.7711},{"date":"2024-11-11","close":4.8271},{"date":"2024-11-12","close":4.627},{"date":"2024-11-13","close":4.643},{"date":"2024-11-14","close":4.7391},{"date":"2024-11-15","close":4.7711},{"date":"2024-11-18","close":4.7711},{"date":"2024-11-19","close":4.7551},{"date":"2024-11-20","close":4.643},{"date":"2024-11-21","close":4.7151},{"date":"2024-11-22","close":4.7871},{"date":"2024-11-25","close":4.9152},{"date":"2024-11-26","close":4.8111},{"date":"2024-11-27","close":4.9792},{"date":"2024-11-29","close":4.9152},{"date":"2024-12-02","close":4.9392},{"date":"2024-12-03","close":4.8351},{"date":"2024-12-04","close":4.8752},{"date":"2024-12-05","close":4.9472},{"date":"2024-12-06","close":5.0513},{"date":"2024-12-09","close":5.2594},{"date":"2024-12-10","close":5.2434},{"date":"2024-12-11","close":5.1874},{"date":"2024-12-12","close":5.1554},{"date":"2024-12-13","close":5.2114},{"date":"2024-12-16","close":5.2194},{"date":"2024-12-17","close":5.0993},{"date":"2024-12-18","close":4.8351},{"date":"2024-12-19","close":4.7071},{"date":"2024-12-20","close":4.9225},{"date":"2024-12-23","close":4.8397},{"date":"2024-12-24","close":4.8894},{"date":"2024-12-26","close":4.8479},{"date":"2024-12-27","close":4.7982},{"date":"2024-12-30","close":4.7816},{"date":"2024-12-31","close":5.022},{"date":"2025-01-02","close":5.0883},{"date":"2025-01-03","close":5.2291},{"date":"2025-01-06","close":5.1877},{"date":"2025-01-07","close":5.0385},{"date":"2025-01-08","close":4.964},{"date":"2025-01-10","close":4.7485},{"date":"2025-01-13","close":4.7319},{"date":"2025-01-14","close":4.8231},{"date":"2025-01-15","close":4.8728},{"date":"2025-01-16","close":4.9142},{"date":"2025-01-17","close":4.9474},{"date":"2025-01-21","close":4.9722},{"date":"2025-01-22","close":4.9308},{"date":"2025-01-23","close":4.8977},{"date":"2025-01-24","close":4.9059},{"date":"2025-01-27","close":5.0137},{"date":"2025-01-28","close":4.964},{"date":"2025-01-29","close":4.9059},{"date":"2025-01-30","close":5.0054},{"date":"2025-01-31","close":4.9971},{"date":"2025-02-03","close":4.964},{"date":"2025-02-04","close":5.0054},{"date":"2025-02-05","close":5.0137},{"date":"2025-02-06","close":5.1131},{"date":"2025-02-07","close":5.0717},{"date":"2025-02-10","close":5.1131},{"date":"2025-02-11","close":5.1214},{"date":"2025-02-12","close":5.0054},{"date":"2025-02-13","close":5.0468},{"date":"2025-02-14","close":5.0966},{"date":"2025-02-18","close":5.022},{"date":"2025-02-19","close":4.964},{"date":"2025-02-20","close":5.3286},{"date":"2025-02-21","close":5.3535},{"date":"2025-02-24","close":5.5606},{"date":"2025-02-25","close":5.6766},{"date":"2025-02-26","close":5.8258},{"date":"2025-02-27","close":5.7595},{"date":"2025-02-28","close":5.8092},{"date":"2025-03-03","close":5.6849},{"date":"2025-03-04","close":5.6021},{"date":"2025-03-05","close":5.7098},{"date":"2025-03-06","close":5.6601},{"date":"2025-03-07","close":5.8092},{"date":"2025-03-10","close":5.6518},{"date":"2025-03-11","close":5.5192},{"date":"2025-03-12","close":5.5606},{"date":"2025-03-13","close":5.4529},{"date":"2025-03-14","close":5.6601},{"date":"2025-03-17","close":5.6435},{"date":"2025-03-18","close":5.6518},{"date":"2025-03-19","close":5.7015},{"date":"2025-03-20","close":5.7015},{"date":"2025-03-21","close":5.6269},{"date":"2025-03-24","close":5.6352},{"date":"2025-03-25","close":5.5938},{"date":"2025-03-26","close":5.5192},{"date":"2025-03-27","close":5.5109},{"date":"2025-03-28","close":5.3866},{"date":"2025-03-31","close":5.5491},{"date":"2025-04-01","close":5.5491},{"date":"2025-04-02","close":5.5405},{"date":"2025-04-03","close":5.4293},{"date":"2025-04-04","close":5.0275},{"date":"2025-04-07","close":4.694},{"date":"2025-04-08","close":4.6},{"date":"2025-04-09","close":4.8394},{"date":"2025-04-10","close":4.5487},{"date":"2025-04-11","close":4.5572},{"date":"2025-04-14","close":4.6598},{"date":"2025-04-15","close":4.6513},{"date":"2025-04-16","close":4.5572},{"date":"2025-04-17","close":4.6427},{"date":"2025-04-21","close":4.5658},{"date":"2025-04-22","close":4.7539},{"date":"2025-04-23","close":4.7453},{"date":"2025-04-24","close":4.7795},{"date":"2025-04-25","close":4.8223},{"date":"2025-04-28","close":4.9163},{"date":"2025-04-29","close":5.0189},{"date":"2025-04-30","close":5.0189},{"date":"2025-05-01","close":5.4293},{"date":"2025-05-02","close":5.6859},{"date":"2025-05-05","close":5.6431},{"date":"2025-05-06","close":5.5063},{"date":"2025-05-07","close":5.6004},{"date":"2025-05-08","close":5.626},{"date":"2025-05-09","close":5.5662},{"date":"2025-05-12","close":5.7628},{"date":"2025-05-13","close":5.8483},{"date":"2025-05-14","close":5.9766},{"date":"2025-05-15","close":6.1476},{"date":"2025-05-16","close":6.0877},{"date":"2025-05-19","close":6.0022},{"date":"2025-05-20","close":6.0364},{"date":"2025-05-21","close":5.5662},{"date":"2025-05-22","close":5.5234},{"date":"2025-05-23","close":5.4892},{"date":"2025-05-27","close":5.5833},{"date":"2025-05-28","close":5.6346},{"date":"2025-05-29","close":5.7201},{"date":"2025-05-30","close":5.5833},{"date":"2025-06-02","close":5.4892},{"date":"2025-06-03","close":5.6004},{"date":"2025-06-04","close":5.6346},{"date":"2025-06-05","close":5.6944},{"date":"2025-06-06","close":5.7885},{"date":"2025-06-09","close":5.8227},{"date":"2025-06-10","close":5.9509},{"date":"2025-06-11","close":5.9082},{"date":"2025-06-12","close":5.9509},{"date":"2025-06-13","close":5.8569},{"date":"2025-06-16","close":5.797},{"date":"2025-06-17","close":5.6859},{"date":"2025-06-18","close":5.7457},{"date":"2025-06-20","close":5.7115},{"date":"2025-06-23","close":5.6939},{"date":"2025-06-24","close":5.7556},{"date":"2025-06-25","close":5.6939},{"date":"2025-06-26","close":5.8437},{"date":"2025-06-27","close":5.8613},{"date":"2025-06-30","close":5.9054},{"date":"2025-07-01","close":5.9583},{"date":"2025-07-02","close":6.0112},{"date":"2025-07-03","close":6.0112},{"date":"2025-07-07","close":5.8437},{"date":"2025-07-08","close":5.8966},{"date":"2025-07-09","close":5.9495},{"date":"2025-07-10","close":5.923},{"date":"2025-07-11","close":5.8613},{"date":"2025-07-14","close":5.9319},{"date":"2025-07-15","close":5.8525},{"date":"2025-07-16","close":5.9759},{"date":"2025-07-17","close":5.8966},{"date":"2025-07-18","close":5.8878},{"date":"2025-07-21","close":5.9319},{"date":"2025-07-22","close":6.0993},{"date":"2025-07-23","close":6.1522},{"date":"2025-07-24","close":6.1522},{"date":"2025-07-25","close":6.1786},{"date":"2025-07-28","close":5.9936},{"date":"2025-07-29","close":6.0222},{"date":"2025-07-30","close":5.9515},{"date":"2025-07-31","close":5.5895},{"date":"2025-08-01","close":5.8103},{"date":"2025-08-04","close":5.9339},{"date":"2025-08-05","close":5.8986},{"date":"2025-08-06","close":5.8014},{"date":"2025-08-07","close":5.8632},{"date":"2025-08-08","close":5.8632},{"date":"2025-08-11","close":5.8279},{"date":"2025-08-12","close":5.9957},{"date":"2025-08-13","close":6.1105},{"date":"2025-08-14","close":6.031},{"date":"2025-08-15","close":6.0398},{"date":"2025-08-18","close":6.0222},{"date":"2025-08-19","close":6.1105},{"date":"2025-08-20","close":6.2164},{"date":"2025-08-21","close":6.0928},{"date":"2025-08-22","close":6.3047},{"date":"2025-08-25","close":6.2694},{"date":"2025-08-26","close":6.3224},{"date":"2025-08-27","close":6.2694},{"date":"2025-08-28","close":6.2341},{"date":"2025-08-29","close":6.3754},{"date":"2025-09-02","close":6.2783},{"date":"2025-09-03","close":6.499},{"date":"2025-09-04","close":6.5078},{"date":"2025-09-05","close":6.5432},{"date":"2025-09-08","close":6.446},{"date":"2025-09-09","close":6.4372},{"date":"2025-09-10","close":6.3842},{"date":"2025-09-11","close":6.393},{"date":"2025-09-12","close":6.2959},{"date":"2025-09-15","close":6.5167},{"date":"2025-09-16","close":6.393},{"date":"2025-09-17","close":6.4637},{"date":"2025-09-18","close":6.5343},{"date":"2025-09-19","close":6.5255},{"date":"2025-09-22","close":6.393},{"date":"2025-09-23","close":6.4549},{"date":"2025-09-24","close":6.446},{"date":"2025-09-25","close":6.446},{"date":"2025-09-26","close":6.4004},{"date":"2025-09-29","close":6.2454},{"date":"2025-09-30","close":6.3549},{"date":"2025-10-01","close":6.3549},{"date":"2025-10-02","close":6.3093},{"date":"2025-10-03","close":6.364},{"date":"2025-10-06","close":6.1999},{"date":"2025-10-07","close":6.1907},{"date":"2025-10-08","close":6.291},{"date":"2025-10-09","close":6.2272},{"date":"2025-10-10","close":6.1999},{"date":"2025-10-13","close":6.3275},{"date":"2025-10-14","close":6.3822},{"date":"2025-10-15","close":6.4004},{"date":"2025-10-16","close":6.1816},{"date":"2025-10-17","close":6.2728},{"date":"2025-10-20","close":6.3184},{"date":"2025-10-21","close":6.2728},{"date":"2025-10-22","close":6.3731},{"date":"2025-10-23","close":6.3001},{"date":"2025-10-24","close":6.3275},{"date":"2025-10-27","close":6.3184},{"date":"2025-10-28","close":6.2454},{"date":"2025-10-29","close":6.291},{"date":"2025-10-30","close":5.9993},{"date":"2025-10-31","close":6.0813},{"date":"2025-11-03","close":6.1087},{"date":"2025-11-04","close":6.1999},{"date":"2025-11-05","close":6.291},{"date":"2025-11-06","close":6.2819},{"date":"2025-11-07","close":6.3822},{"date":"2025-11-10","close":6.4096},{"date":"2025-11-11","close":6.5554},{"date":"2025-11-12","close":6.4643},{"date":"2025-11-13","close":6.446},{"date":"2025-11-14","close":6.519},{"date":"2025-11-17","close":6.4096},{"date":"2025-11-18","close":6.3549},{"date":"2025-11-19","close":6.3001},{"date":"2025-11-20","close":6.3366},{"date":"2025-11-21","close":6.5281},{"date":"2025-11-24","close":6.5737},{"date":"2025-11-25","close":6.8837},{"date":"2025-11-26","close":6.984},{"date":"2025-11-28","close":6.9475},{"date":"2025-12-01","close":6.9293},{"date":"2025-12-02","close":6.8654},{"date":"2025-12-03","close":6.9384},{"date":"2025-12-04","close":6.8107},{"date":"2025-12-05","close":6.8016},{"date":"2025-12-08","close":6.4825},{"date":"2025-12-09","close":6.4369},{"date":"2025-12-10","close":6.5646},{"date":"2025-12-11","close":6.4916},{"date":"2025-12-12","close":6.5554},{"date":"2025-12-15","close":6.7196},{"date":"2025-12-16","close":6.6557},{"date":"2025-12-17","close":6.8016},{"date":"2025-12-18","close":6.829},{"date":"2025-12-19","close":6.8107},{"date":"2025-12-22","close":6.7651},{"date":"2025-12-23","close":6.7463},{"date":"2025-12-24","close":6.8592},{"date":"2025-12-26","close":6.8592},{"date":"2025-12-29","close":6.8686},{"date":"2025-12-30","close":6.8404},{"date":"2025-12-31","close":6.8686},{"date":"2026-01-02","close":7.0004},{"date":"2026-01-05","close":6.9251},{"date":"2026-01-06","close":6.9439},{"date":"2026-01-07","close":7.0286},{"date":"2026-01-08","close":7.1697},{"date":"2026-01-09","close":7.3015},{"date":"2026-01-12","close":7.3767},{"date":"2026-01-13","close":7.3955},{"date":"2026-01-14","close":7.659},{"date":"2026-01-15","close":7.9507},{"date":"2026-01-16","close":8.2141},{"date":"2026-01-20","close":7.8284},{"date":"2026-01-21","close":7.9507},{"date":"2026-01-22","close":7.8378},{"date":"2026-01-23","close":7.8001},{"date":"2026-01-26","close":7.7343},{"date":"2026-01-27","close":7.913},{"date":"2026-01-28","close":7.9413},{"date":"2026-01-29","close":7.9225},{"date":"2026-01-30","close":7.5273},{"date":"2026-02-02","close":7.4896},{"date":"2026-02-03","close":7.5273},{"date":"2026-02-04","close":7.5743},{"date":"2026-02-05","close":7.4708},{"date":"2026-02-06","close":7.5743},{"date":"2026-02-09","close":7.405},{"date":"2026-02-10","close":7.4802},{"date":"2026-02-11","close":7.5085},{"date":"2026-02-12","close":7.5837},{"date":"2026-02-13","close":7.6778},{"date":"2026-02-17","close":7.6308},{"date":"2026-02-18","close":7.5649},{"date":"2026-02-19","close":7.8001},{"date":"2026-02-20","close":7.659},{"date":"2026-02-23","close":7.452},{"date":"2026-02-24","close":7.5461},{"date":"2026-02-25","close":7.6684},{"date":"2026-02-26","close":7.8001},{"date":"2026-02-27","close":7.7531},{"date":"2026-03-02","close":7.8378},{"date":"2026-03-03","close":7.7719},{"date":"2026-03-04","close":7.7813},{"date":"2026-03-05","close":7.706},{"date":"2026-03-06","close":7.5179},{"date":"2026-03-09","close":7.5837},{"date":"2026-03-10","close":7.6778},{"date":"2026-03-11","close":7.5555},{"date":"2026-03-12","close":7.4426},{"date":"2026-03-13","close":7.405},{"date":"2026-03-16","close":7.3955},{"date":"2026-03-17","close":7.5085},{"date":"2026-03-18","close":7.4238},{"date":"2026-03-19","close":7.4332},{"date":"2026-03-20","close":6.9157},{"date":"2026-03-23","close":7.038},{"date":"2026-03-24","close":6.9533},{"date":"2026-03-25","close":7.085},{"date":"2026-03-26","close":6.9627},{"date":"2026-03-27","close":6.8122},{"date":"2026-03-30","close":6.9627},{"date":"2026-03-31","close":7.1472},{"date":"2026-04-01","close":7.1375},{"date":"2026-04-02","close":7.1764},{"date":"2026-04-06","close":7.2249},{"date":"2026-04-07","close":7.2152},{"date":"2026-04-08","close":7.3997},{"date":"2026-04-09","close":7.4677},{"date":"2026-04-10","close":7.3706},{"date":"2026-04-13","close":7.4289},{"date":"2026-04-14","close":7.4968},{"date":"2026-04-15","close":7.5357},{"date":"2026-04-16","close":7.3997},{"date":"2026-04-17","close":7.6522},{"date":"2026-04-20","close":7.7202},{"date":"2026-04-21","close":7.6037},{"date":"2026-04-22","close":7.691},{"date":"2026-04-23","close":7.6037},{"date":"2026-04-24","close":7.7202},{"date":"2026-04-27","close":7.827},{"date":"2026-04-28","close":7.895},{"date":"2026-04-29","close":7.526},{"date":"2026-04-30","close":8.7204},{"date":"2026-05-01","close":8.633},{"date":"2026-05-04","close":8.4485},{"date":"2026-05-05","close":8.3611},{"date":"2026-05-06","close":8.5747},{"date":"2026-05-07","close":8.4679},{"date":"2026-05-08","close":8.5747},{"date":"2026-05-11","close":8.4097},{"date":"2026-05-12","close":8.6136},{"date":"2026-05-13","close":8.6816},{"date":"2026-05-14","close":8.6621},{"date":"2026-05-15","close":8.4679},{"date":"2026-05-18","close":8.5359},{"date":"2026-05-19","close":8.4679},{"date":"2026-05-20","close":8.633},{"date":"2026-05-21","close":8.6233},{"date":"2026-05-22","close":8.6427},{"date":"2026-05-26","close":8.8661},{"date":"2026-05-27","close":8.9049},{"date":"2026-05-28","close":8.9243},{"date":"2026-05-29","close":8.934},{"date":"2026-06-01","close":8.7495},{"date":"2026-06-02","close":8.7884},{"date":"2026-06-03","close":8.5359},{"date":"2026-06-04","close":8.8369},{"date":"2026-06-05","close":8.7204},{"date":"2026-06-08","close":8.6524},{"date":"2026-06-09","close":8.7884},{"date":"2026-06-10","close":8.7301},{"date":"2026-06-11","close":8.8466},{"date":"2026-06-12","close":9.0409},{"date":"2026-06-15","close":9.0117},{"date":"2026-06-16","close":9.0894},{"date":"2026-06-17","close":8.769},{"date":"2026-06-18","close":8.8661},{"date":"2026-06-22","close":8.6816},{"date":"2026-06-23","close":9.07},{"date":"2026-06-24","close":9.32},{"date":"2026-06-25","close":9.33},{"date":"2026-06-26","close":9.51},{"date":"2026-06-29","close":9.44},{"date":"2026-06-30","close":9.38},{"date":"2026-07-01","close":9.28},{"date":"2026-07-02","close":9.14},{"date":"2026-07-06","close":9.17},{"date":"2026-07-07","close":9.12},{"date":"2026-07-08","close":8.98},{"date":"2026-07-09","close":9.18},{"date":"2026-07-10","close":9.19},{"date":"2026-07-13","close":9.06},{"date":"2026-07-14","close":9.15},{"date":"2026-07-15","close":9.25},{"date":"2026-07-16","close":9.22},{"date":"2026-07-17","close":8.98},{"date":"2026-07-20","close":8.83},{"date":"2026-07-21","close":8.85},{"date":"2026-07-22","close":8.79},{"date":"2026-07-23","close":8.59},{"date":"2026-07-24","close":8.65},{"date":"2026-07-27","close":8.71},{"date":"2026-07-28","close":8.71},{"date":"2026-07-29","close":8.65},{"date":"2026-07-30","close":8.94},{"date":"2026-07-31","close":9.07},{"date":"2026-08-03","close":9.44},{"date":"2026-08-04","close":9.51},{"date":"2026-08-05","close":9.44},{"date":"2026-08-06","close":9.52},{"date":"2026-08-07","close":9.82},{"date":"2026-08-10","close":9.79},{"date":"2026-08-11","close":10.23},{"date":"2026-08-12","close":10.16},{"date":"2026-08-13","close":10.09},{"date":"2026-08-14","close":10.12},{"date":"2026-08-17","close":10.12},{"date":"2026-08-18","close":10.08},{"date":"2026-08-19","close":10.18},{"date":"2026-08-20","close":9.93},{"date":"2026-08-21","close":9.94},{"date":"2026-08-24","close":9.86},{"date":"2026-08-25","close":9.84},{"date":"2026-08-26","close":9.77},{"date":"2026-08-27","close":9.84},{"date":"2026-08-28","close":9.8},{"date":"2026-08-31","close":9.74},{"date":"2026-09-01","close":9.61},{"date":"2026-09-02","close":9.61},{"date":"2026-09-03","close":9.7},{"date":"2026-09-04","close":9.75},{"date":"2026-09-08","close":9.71},{"date":"2026-09-09","close":9.56},{"date":"2026-09-10","close":9.15},{"date":"2026-09-11","close":9.09},{"date":"2026-09-14","close":9.02},{"date":"2026-09-15","close":8.955},{"date":"2026-09-16","close":8.97},{"date":"2026-09-17","close":9.005},{"date":"2026-09-18","close":8.91},{"date":"2026-09-21","close":8.92},{"date":"2026-09-22","close":8.8},{"date":"2026-09-23","close":8.43},{"date":"2026-09-24","close":8.14},{"date":"2026-09-25","close":8.14},{"date":"2026-09-28","close":8.01},{"date":"2026-09-29","close":7.93},{"date":"2026-09-30","close":7.78},{"date":"2026-10-01","close":7.78},{"date":"2026-10-02","close":7.81},{"date":"2026-10-05","close":7.72},{"date":"2026-10-06","close":7.72},{"date":"2026-10-07","close":7.49},{"date":"2026-10-08","close":7.65},{"date":"2026-10-09","close":7.65},{"date":"2026-10-12","close":7.67},{"date":"2026-10-13","close":7.615},{"date":"2026-10-14","close":7.5},{"date":"2026-10-15","close":7.79},{"date":"2026-10-16","close":7.64},{"date":"2026-10-19","close":7.37},{"date":"2026-10-20","close":7.53},{"date":"2026-10-21","close":7.44},{"date":"2026-10-22","close":7.73}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":7.73,"low_30d":7.3,"support":7.5,"high_30d":9.3,"change_1d":3.9,"change_7d":1.2,"change_30d":-15.0,"resistance":9.1,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.32,"per":null,"quarter":"2024-Q3"},{"pbr":0.33,"per":null,"quarter":"2024-Q4"},{"pbr":0.36,"per":null,"quarter":"2025-Q1"},{"pbr":0.39,"per":18.45,"quarter":"2025-Q2"},{"pbr":0.41,"per":19.86,"quarter":"2025-Q3"},{"pbr":0.43,"per":6.8,"quarter":"2025-Q4"},{"pbr":0.44,"per":6.5,"quarter":"2026-Q1"},{"pbr":0.58,"per":7.95,"quarter":"2026-Q2"},{"pbr":0.78,"per":6.55,"quarter":"현재"}],"timeline":[{"close":5.0673,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5.022,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5.5491,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5.9054,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6.3549,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6.8686,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7.1472,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9.38,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.41,"pbr_5y_low":0.32,"per_5y_avg":11.91,"per_5y_low":6.5,"current_pbr":0.78,"current_per":6.55,"pbr_5y_high":0.58,"per_5y_high":19.86,"pbr_5y_median":0.4,"per_5y_median":7.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":20.0,"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":["D/E(유이자부채/자본총계) 7.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Mortgage"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -14.6%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 6.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.7,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":2.89,"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":85.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":37.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.32,"per":null,"close":5.0673,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.33,"per":null,"close":5.022,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":null,"close":5.5491,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.39,"per":18.45,"close":5.9054,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":19.86,"close":6.3549,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.43,"per":6.8,"close":6.8686,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":6.5,"close":7.1472,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.58,"per":7.95,"close":9.38,"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":"6.5배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"3.8%"}],"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":0.3,"pbr":0.788,"per":5.34,"roa":0.004256590108931742,"roe":0.03755231478015883,"revenue":227715000.0,"market_cap":698462000.0,"net_income":55182000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8545813846255187,"total_assets":12963898000.0,"total_equity":1469470000.0,"profit_margin":0.24232922732362822,"dividend_yield":9.86,"fiscal_quarter":"Q2","operating_income":180892000.0,"operating_margin":0.7943789385855126},{"eps":0.29,"pbr":0.788,"per":7.02,"roa":0.0037998205051765236,"roe":0.03336924229347713,"revenue":266771000.0,"market_cap":698462000.0,"net_income":48601000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5364788526489012,"total_assets":12790341000.0,"total_equity":1456461000.0,"profit_margin":0.18218247110817892,"dividend_yield":11.2,"fiscal_quarter":"Q1","operating_income":86725000.0,"operating_margin":0.3250915579279607},{"eps":0.23,"pbr":null,"per":null,"roa":0.0042350382119508215,"roe":0.03751151079035855,"revenue":235647000.0,"market_cap":null,"net_income":53526000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45889402368797394,"total_assets":12638847000.0,"total_equity":1426922000.0,"profit_margin":0.2271448395269195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":56322000.0,"operating_margin":0.23901004468548295},{"eps":0.36,"pbr":null,"per":null,"roa":0.002609027579890826,"roe":0.02326526826371158,"revenue":226546000.0,"market_cap":null,"net_income":32356800.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.45244232959310693,"total_assets":12401862000.0,"total_equity":1390777000.0,"profit_margin":0.14282662240781122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":39487000.0,"operating_margin":0.17430014213448924},{"eps":0.22,"pbr":null,"per":null,"roa":0.0018738606783789593,"roe":0.01431621564679486,"revenue":156818000.0,"market_cap":null,"net_income":19773600.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3339157494675356,"total_assets":10552332000.0,"total_equity":1381203000.0,"profit_margin":0.12609266793352805,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4279000.0,"operating_margin":0.027286408448009794},{"eps":0.2,"pbr":null,"per":null,"roa":0.0017968713686600084,"roe":0.012822177173728517,"revenue":187179000.0,"market_cap":null,"net_income":17976000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4837241357203532,"total_assets":10004055000.0,"total_equity":1401946000.0,"profit_margin":0.09603641434135239,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":37713000.0,"operating_margin":0.20148093536133863},{"eps":-0.46,"pbr":null,"per":null,"roa":-0.0034054507608642114,"roe":-0.02250559252036251,"revenue":129592000.0,"market_cap":null,"net_income":-31389000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2936138033211927,"total_assets":9217282000.0,"total_equity":1394720000.0,"profit_margin":-0.24221402555713314,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-31799000.0,"operating_margin":-0.24537780109883325},{"eps":0.36,"pbr":null,"per":null,"roa":0.0048112973019950565,"roe":0.029670802210578287,"revenue":134616000.0,"market_cap":null,"net_income":42849000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6957716764723362,"total_assets":8905914000.0,"total_equity":1444147000.0,"profit_margin":0.31830540203244784,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":118806000.0,"operating_margin":0.8825548226065252},{"eps":-0.29,"pbr":null,"per":null,"roa":-0.0018944247961722143,"roe":-0.010886857414222961,"revenue":129739000.0,"market_cap":null,"net_income":-15589000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.40949907121220297,"total_assets":8228883000.0,"total_equity":1431910000.0,"profit_margin":-0.12015662214137615,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":50378000.0,"operating_margin":0.3883026692050964},{"eps":-0.7460806743960301,"pbr":null,"per":null,"roa":-0.007775270367264394,"roe":-0.03898385194202211,"revenue":115637000.0,"market_cap":null,"net_income":-57901000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4315660212561723,"total_assets":7446815000.0,"total_equity":1485256000.0,"profit_margin":-0.5007134394700659,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39338000.0,"operating_margin":0.34018523482968255},{"eps":0.5400036079271313,"pbr":null,"per":null,"roa":0.005662227103027997,"roe":0.02653056573386376,"revenue":80161000.0,"market_cap":null,"net_income":41908000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3046493930963935,"total_assets":7401328000.0,"total_equity":1579612000.0,"profit_margin":0.5227978692880578,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":101688000.0,"operating_margin":1.2685470490637591}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.32,"per":18.45,"date":"2025-06","close":5.91,"source":"reported"},{"eps":0.32,"per":17.47,"date":"2025-07","close":5.59,"source":"reported"},{"eps":0.32,"per":19.92,"date":"2025-08","close":6.38,"source":"reported"},{"eps":0.32,"per":19.86,"date":"2025-09","close":6.35,"source":"reported"},{"eps":0.32,"per":19.0,"date":"2025-10","close":6.08,"source":"reported"},{"eps":0.32,"per":21.71,"date":"2025-11","close":6.95,"source":"reported"},{"eps":1.01,"per":6.8,"date":"2025-12","close":6.87,"source":"reported"},{"eps":1.01,"per":7.45,"date":"2026-01","close":7.53,"source":"reported"},{"eps":1.01,"per":7.68,"date":"2026-02","close":7.75,"source":"reported"},{"eps":1.1,"per":6.5,"date":"2026-03","close":7.15,"source":"reported"},{"eps":1.1,"per":7.93,"date":"2026-04","close":8.72,"source":"reported"},{"eps":1.1,"per":8.12,"date":"2026-05","close":8.93,"source":"reported"},{"eps":1.18,"per":7.95,"date":"2026-06","close":9.38,"source":"reported"},{"eps":1.18,"per":7.69,"date":"2026-07","close":9.07,"source":"reported"},{"eps":1.18,"per":8.25,"date":"2026-08","close":9.74,"source":"reported"},{"eps":1.18,"per":6.59,"date":"2026-09","close":7.78,"source":"reported"},{"eps":1.18,"per":6.55,"date":"2026-10","close":7.73,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.64,"std":5.81,"count":17,"current":6.55,"lower_1sd":5.83,"upper_1sd":17.45},"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":"Adamas Trust, Inc.","phase":"above-fold","symbol_resolved":true}