{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:58:38.140903+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-45.1,"direction":"higher_better","percentile":20},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-107.7,"direction":"higher_better","percentile":11}],"summary":"매출 -45.1%","percentile":16},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.4,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.7,"direction":"higher_better","percentile":38}],"summary":"RSI 48","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9810.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.34,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-214.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 9810.0x, 순차입금비율 -0.3x","percentile":66}},"signals":[],"summary":"AMREP Corporation(AXR)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 1.14억. 현재가 $21.40, 전일 대비 +5.3%, 30일 -6.7%. PER 19.8배 / ROE 0.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.5781372128138393,"grade":"B","trend":"상승","atr_14":0.7469714285714291,"rsi_14":48.379629629629626,"sma_20":20.999,"sma_60":22.189,"comment":"상승 추세, RSI 48","analysis":"RSI(14) 48.4로 중립 구간입니다. MACD(-0.58)가 시그널선(-0.64)을 상회합니다(골든크로스). SMA20 21, SMA60 22 — 혼조세입니다. 볼린저밴드 19~23 (현재 위치 61%).","bb_lower":19.184790530285987,"bb_upper":22.81320946971401,"macd_signal":-0.6431227912498949},"change_pct":2.9,"chart_data":[{"date":"2024-10-23","open":29.48,"high":29.48,"low":27.95,"close":28.24,"volume":15930,"rsi_14":47.9,"sma_20":29.15,"sma_60":25.56,"sma_120":22.98},{"date":"2024-10-24","open":28.48,"high":28.79,"low":27.62,"close":28.3,"volume":55546,"rsi_14":37.96,"sma_20":29.1,"sma_60":25.61,"sma_120":23.05},{"date":"2024-10-25","open":28.71,"high":29.88,"low":28.55,"close":29.59,"volume":21248,"rsi_14":50.46,"sma_20":29.1,"sma_60":25.69,"sma_120":23.13},{"date":"2024-10-28","open":29.81,"high":30.58,"low":29.74,"close":30.0,"volume":15414,"rsi_14":53.97,"sma_20":29.12,"sma_60":25.79,"sma_120":23.2},{"date":"2024-10-29","open":30.01,"high":30.45,"low":29.15,"close":29.48,"volume":18441,"rsi_14":49.16,"sma_20":29.12,"sma_60":25.9,"sma_120":23.28},{"date":"2024-10-30","open":29.76,"high":30.0,"low":29.3,"close":29.9,"volume":6257,"rsi_14":51.66,"sma_20":29.19,"sma_60":26.02,"sma_120":23.36},{"date":"2024-10-31","open":30.14,"high":30.78,"low":29.79,"close":30.41,"volume":8882,"rsi_14":56.9,"sma_20":29.28,"sma_60":26.16,"sma_120":23.43},{"date":"2024-11-01","open":30.68,"high":31.13,"low":30.6,"close":30.99,"volume":5879,"rsi_14":61.15,"sma_20":29.36,"sma_60":26.31,"sma_120":23.52},{"date":"2024-11-04","open":30.62,"high":31.04,"low":29.3,"close":30.78,"volume":17940,"rsi_14":59.69,"sma_20":29.42,"sma_60":26.47,"sma_120":23.6},{"date":"2024-11-05","open":30.52,"high":31.52,"low":29.62,"close":31.22,"volume":37853,"rsi_14":70.89,"sma_20":29.51,"sma_60":26.61,"sma_120":23.69},{"date":"2024-11-06","open":31.04,"high":32.05,"low":30.69,"close":31.7,"volume":10519,"rsi_14":73.69,"sma_20":29.61,"sma_60":26.76,"sma_120":23.78},{"date":"2024-11-07","open":31.39,"high":31.53,"low":30.56,"close":30.56,"volume":9333,"rsi_14":56.78,"sma_20":29.66,"sma_60":26.89,"sma_120":23.86},{"date":"2024-11-08","open":30.42,"high":30.76,"low":30.04,"close":30.69,"volume":15810,"rsi_14":57.07,"sma_20":29.72,"sma_60":27.01,"sma_120":23.94},{"date":"2024-11-11","open":31.56,"high":35.61,"low":31.35,"close":34.61,"volume":44200,"rsi_14":74.37,"sma_20":30.0,"sma_60":27.21,"sma_120":24.06},{"date":"2024-11-12","open":34.8,"high":36.18,"low":34.6,"close":35.58,"volume":18093,"rsi_14":83.12,"sma_20":30.32,"sma_60":27.43,"sma_120":24.19},{"date":"2024-11-13","open":35.79,"high":36.21,"low":33.15,"close":33.97,"volume":21871,"rsi_14":72.45,"sma_20":30.61,"sma_60":27.62,"sma_120":24.31},{"date":"2024-11-14","open":36.21,"high":36.21,"low":32.95,"close":33.3,"volume":16351,"rsi_14":65.45,"sma_20":30.88,"sma_60":27.81,"sma_120":24.42},{"date":"2024-11-15","open":33.51,"high":33.51,"low":31.55,"close":32.4,"volume":22833,"rsi_14":59.6,"sma_20":31.03,"sma_60":27.97,"sma_120":24.53},{"date":"2024-11-18","open":32.03,"high":32.35,"low":31.27,"close":32.17,"volume":55866,"rsi_14":61.02,"sma_20":31.15,"sma_60":28.12,"sma_120":24.63},{"date":"2024-11-19","open":32.5,"high":36.61,"low":32.0,"close":36.58,"volume":18585,"rsi_14":70.62,"sma_20":31.52,"sma_60":28.35,"sma_120":24.75},{"date":"2024-11-20","open":37.19,"high":38.6,"low":36.6,"close":38.17,"volume":21674,"rsi_14":72.45,"sma_20":32.02,"sma_60":28.59,"sma_120":24.9},{"date":"2024-11-21","open":37.66,"high":39.02,"low":36.63,"close":36.86,"volume":21425,"rsi_14":66.3,"sma_20":32.45,"sma_60":28.84,"sma_120":25.03},{"date":"2024-11-22","open":36.86,"high":38.11,"low":36.19,"close":37.2,"volume":10614,"rsi_14":67.7,"sma_20":32.83,"sma_60":29.1,"sma_120":25.17},{"date":"2024-11-25","open":37.52,"high":38.12,"low":35.41,"close":35.41,"volume":31505,"rsi_14":60.75,"sma_20":33.1,"sma_60":29.32,"sma_120":25.29},{"date":"2024-11-26","open":35.06,"high":36.19,"low":34.9,"close":34.91,"volume":21575,"rsi_14":58.23,"sma_20":33.37,"sma_60":29.54,"sma_120":25.4},{"date":"2024-11-27","open":35.66,"high":35.95,"low":35.1,"close":35.4,"volume":8761,"rsi_14":62.83,"sma_20":33.65,"sma_60":29.76,"sma_120":25.52},{"date":"2024-11-29","open":35.95,"high":36.38,"low":35.91,"close":36.04,"volume":4327,"rsi_14":63.81,"sma_20":33.93,"sma_60":29.98,"sma_120":25.65},{"date":"2024-12-02","open":35.8,"high":35.8,"low":34.5,"close":35.74,"volume":17350,"rsi_14":53.59,"sma_20":34.16,"sma_60":30.22,"sma_120":25.78},{"date":"2024-12-03","open":35.8,"high":37.41,"low":35.7,"close":37.0,"volume":23126,"rsi_14":54.43,"sma_20":34.48,"sma_60":30.47,"sma_120":25.91},{"date":"2024-12-04","open":36.6,"high":38.53,"low":36.6,"close":38.05,"volume":26276,"rsi_14":63.18,"sma_20":34.82,"sma_60":30.74,"sma_120":26.05},{"date":"2024-12-05","open":38.33,"high":38.5,"low":38.06,"close":38.5,"volume":7430,"rsi_14":67.04,"sma_20":35.16,"sma_60":31.02,"sma_120":26.2},{"date":"2024-12-06","open":37.89,"high":39.68,"low":36.91,"close":38.43,"volume":25741,"rsi_14":70.89,"sma_20":35.55,"sma_60":31.29,"sma_120":26.38},{"date":"2024-12-09","open":38.3,"high":38.3,"low":35.95,"close":36.63,"volume":46536,"rsi_14":63.94,"sma_20":35.85,"sma_60":31.54,"sma_120":26.54},{"date":"2024-12-10","open":36.5,"high":36.98,"low":35.48,"close":36.12,"volume":41139,"rsi_14":48.1,"sma_20":35.92,"sma_60":31.71,"sma_120":26.7},{"date":"2024-12-11","open":35.83,"high":36.84,"low":34.72,"close":35.89,"volume":38065,"rsi_14":39.39,"sma_20":35.94,"sma_60":31.86,"sma_120":26.84},{"date":"2024-12-12","open":35.21,"high":36.75,"low":35.21,"close":35.7,"volume":43580,"rsi_14":43.97,"sma_20":36.02,"sma_60":32.02,"sma_120":26.98},{"date":"2024-12-13","open":35.25,"high":36.8,"low":35.0,"close":36.42,"volume":42589,"rsi_14":46.1,"sma_20":36.18,"sma_60":32.16,"sma_120":27.13},{"date":"2024-12-16","open":36.35,"high":36.35,"low":31.98,"close":32.35,"volume":49445,"rsi_14":37.54,"sma_20":36.18,"sma_60":32.2,"sma_120":27.25},{"date":"2024-12-17","open":32.19,"high":33.27,"low":31.39,"close":33.27,"volume":53761,"rsi_14":43.54,"sma_20":36.23,"sma_60":32.24,"sma_120":27.37},{"date":"2024-12-18","open":32.58,"high":33.5,"low":30.39,"close":30.77,"volume":56179,"rsi_14":34.26,"sma_20":35.94,"sma_60":32.25,"sma_120":27.47},{"date":"2024-12-19","open":30.36,"high":32.4,"low":30.29,"close":31.29,"volume":71988,"rsi_14":33.72,"sma_20":35.6,"sma_60":32.26,"sma_120":27.58},{"date":"2024-12-20","open":31.0,"high":32.34,"low":30.51,"close":31.91,"volume":78809,"rsi_14":37.16,"sma_20":35.35,"sma_60":32.3,"sma_120":27.69},{"date":"2024-12-23","open":31.7,"high":32.67,"low":29.24,"close":29.78,"volume":53362,"rsi_14":27.12,"sma_20":34.98,"sma_60":32.3,"sma_120":27.78},{"date":"2024-12-24","open":29.28,"high":31.41,"low":29.28,"close":31.41,"volume":13544,"rsi_14":29.71,"sma_20":34.78,"sma_60":32.33,"sma_120":27.89},{"date":"2024-12-26","open":30.86,"high":31.47,"low":30.76,"close":30.83,"volume":12122,"rsi_14":26.74,"sma_20":34.58,"sma_60":32.36,"sma_120":27.99},{"date":"2024-12-27","open":30.5,"high":30.89,"low":29.99,"close":30.54,"volume":29807,"rsi_14":26.39,"sma_20":34.33,"sma_60":32.39,"sma_120":28.08},{"date":"2024-12-30","open":30.37,"high":31.91,"low":29.99,"close":31.81,"volume":15825,"rsi_14":35.11,"sma_20":34.12,"sma_60":32.44,"sma_120":28.18},{"date":"2024-12-31","open":31.77,"high":32.19,"low":31.01,"close":31.4,"volume":21012,"rsi_14":35.32,"sma_20":33.9,"sma_60":32.48,"sma_120":28.27},{"date":"2025-01-02","open":31.16,"high":31.81,"low":30.76,"close":31.02,"volume":19111,"rsi_14":35.0,"sma_20":33.61,"sma_60":32.5,"sma_120":28.36},{"date":"2025-01-03","open":30.96,"high":31.1,"low":30.51,"close":30.91,"volume":15648,"rsi_14":35.17,"sma_20":33.25,"sma_60":32.52,"sma_120":28.44},{"date":"2025-01-06","open":30.54,"high":32.1,"low":30.26,"close":30.6,"volume":51576,"rsi_14":31.51,"sma_20":32.85,"sma_60":32.54,"sma_120":28.52},{"date":"2025-01-07","open":30.37,"high":31.0,"low":29.54,"close":29.62,"volume":39890,"rsi_14":39.21,"sma_20":32.41,"sma_60":32.54,"sma_120":28.58},{"date":"2025-01-08","open":29.6,"high":29.98,"low":28.8,"close":29.84,"volume":37887,"rsi_14":35.65,"sma_20":32.07,"sma_60":32.55,"sma_120":28.65},{"date":"2025-01-10","open":29.41,"high":29.41,"low":28.26,"close":28.31,"volume":42934,"rsi_14":38.8,"sma_20":31.68,"sma_60":32.53,"sma_120":28.7},{"date":"2025-01-13","open":28.02,"high":29.44,"low":27.81,"close":29.05,"volume":22137,"rsi_14":40.0,"sma_20":31.34,"sma_60":32.53,"sma_120":28.76},{"date":"2025-01-14","open":29.48,"high":29.79,"low":28.84,"close":29.79,"volume":34650,"rsi_14":40.64,"sma_20":31.05,"sma_60":32.56,"sma_120":28.83},{"date":"2025-01-15","open":30.1,"high":30.86,"low":29.63,"close":30.75,"volume":19052,"rsi_14":54.78,"sma_20":30.76,"sma_60":32.61,"sma_120":28.91},{"date":"2025-01-16","open":31.21,"high":32.78,"low":31.0,"close":32.27,"volume":46035,"rsi_14":54.28,"sma_20":30.76,"sma_60":32.65,"sma_120":28.99},{"date":"2025-01-17","open":33.6,"high":34.0,"low":32.48,"close":32.78,"volume":13536,"rsi_14":59.78,"sma_20":30.73,"sma_60":32.71,"sma_120":29.08},{"date":"2025-01-21","open":32.37,"high":32.65,"low":30.77,"close":31.28,"volume":10946,"rsi_14":53.31,"sma_20":30.76,"sma_60":32.74,"sma_120":29.13},{"date":"2025-01-22","open":31.0,"high":31.0,"low":29.83,"close":30.32,"volume":19023,"rsi_14":43.15,"sma_20":30.71,"sma_60":32.78,"sma_120":29.17},{"date":"2025-01-23","open":30.56,"high":31.08,"low":30.41,"close":31.07,"volume":14644,"rsi_14":48.53,"sma_20":30.67,"sma_60":32.82,"sma_120":29.22},{"date":"2025-01-24","open":30.65,"high":31.49,"low":29.99,"close":30.32,"volume":28564,"rsi_14":46.98,"sma_20":30.7,"sma_60":32.84,"sma_120":29.26},{"date":"2025-01-27","open":30.31,"high":30.38,"low":28.26,"close":29.88,"volume":19854,"rsi_14":45.68,"sma_20":30.62,"sma_60":32.83,"sma_120":29.31},{"date":"2025-01-28","open":29.8,"high":30.2,"low":29.4,"close":30.2,"volume":14726,"rsi_14":48.32,"sma_20":30.59,"sma_60":32.84,"sma_120":29.37},{"date":"2025-01-29","open":30.1,"high":31.04,"low":29.98,"close":31.04,"volume":9231,"rsi_14":56.03,"sma_20":30.61,"sma_60":32.86,"sma_120":29.44},{"date":"2025-01-30","open":30.71,"high":31.42,"low":30.56,"close":30.58,"volume":12834,"rsi_14":53.08,"sma_20":30.55,"sma_60":32.87,"sma_120":29.51},{"date":"2025-01-31","open":30.03,"high":30.88,"low":29.75,"close":30.36,"volume":9587,"rsi_14":59.57,"sma_20":30.5,"sma_60":32.86,"sma_120":29.59},{"date":"2025-02-03","open":29.0,"high":30.41,"low":29.0,"close":30.09,"volume":7044,"rsi_14":55.08,"sma_20":30.45,"sma_60":32.84,"sma_120":29.66},{"date":"2025-02-04","open":30.18,"high":31.23,"low":29.92,"close":31.04,"volume":8407,"rsi_14":55.98,"sma_20":30.46,"sma_60":32.84,"sma_120":29.72},{"date":"2025-02-05","open":30.95,"high":31.46,"low":30.95,"close":31.27,"volume":5542,"rsi_14":52.67,"sma_20":30.49,"sma_60":32.83,"sma_120":29.8},{"date":"2025-02-06","open":31.09,"high":31.35,"low":31.0,"close":31.23,"volume":13674,"rsi_14":43.69,"sma_20":30.57,"sma_60":32.85,"sma_120":29.87},{"date":"2025-02-07","open":30.12,"high":30.9,"low":30.0,"close":30.42,"volume":9522,"rsi_14":36.18,"sma_20":30.6,"sma_60":32.84,"sma_120":29.93},{"date":"2025-02-10","open":30.7,"high":30.79,"low":30.3,"close":30.52,"volume":12772,"rsi_14":44.68,"sma_20":30.71,"sma_60":32.77,"sma_120":29.99},{"date":"2025-02-11","open":30.93,"high":30.93,"low":29.84,"close":29.94,"volume":10391,"rsi_14":47.19,"sma_20":30.76,"sma_60":32.68,"sma_120":30.06},{"date":"2025-02-12","open":29.54,"high":30.46,"low":29.54,"close":30.19,"volume":14448,"rsi_14":42.97,"sma_20":30.78,"sma_60":32.62,"sma_120":30.12},{"date":"2025-02-13","open":30.53,"high":30.83,"low":30.09,"close":30.09,"volume":14554,"rsi_14":47.95,"sma_20":30.74,"sma_60":32.56,"sma_120":30.18},{"date":"2025-02-14","open":29.9,"high":30.0,"low":29.7,"close":29.85,"volume":8003,"rsi_14":49.72,"sma_20":30.62,"sma_60":32.52,"sma_120":30.24},{"date":"2025-02-18","open":29.38,"high":29.78,"low":28.98,"close":29.21,"volume":11823,"rsi_14":41.36,"sma_20":30.45,"sma_60":32.47,"sma_120":30.3},{"date":"2025-02-19","open":29.32,"high":29.37,"low":28.0,"close":28.25,"volume":16460,"rsi_14":26.15,"sma_20":30.29,"sma_60":32.33,"sma_120":30.34},{"date":"2025-02-20","open":28.0,"high":28.42,"low":27.56,"close":28.03,"volume":9300,"rsi_14":27.27,"sma_20":30.18,"sma_60":32.16,"sma_120":30.38},{"date":"2025-02-21","open":27.79,"high":27.96,"low":27.18,"close":27.18,"volume":6994,"rsi_14":24.52,"sma_20":29.98,"sma_60":32.0,"sma_120":30.42},{"date":"2025-02-24","open":26.3,"high":27.1,"low":24.22,"close":24.24,"volume":23932,"rsi_14":17.17,"sma_20":29.68,"sma_60":31.79,"sma_120":30.44},{"date":"2025-02-25","open":25.23,"high":25.89,"low":24.51,"close":25.62,"volume":28600,"rsi_14":20.99,"sma_20":29.47,"sma_60":31.62,"sma_120":30.47},{"date":"2025-02-26","open":23.09,"high":27.06,"low":23.09,"close":26.32,"volume":26822,"rsi_14":24.77,"sma_20":29.27,"sma_60":31.48,"sma_120":30.51},{"date":"2025-02-27","open":26.9,"high":28.07,"low":25.22,"close":25.49,"volume":14898,"rsi_14":22.92,"sma_20":29.0,"sma_60":31.31,"sma_120":30.53},{"date":"2025-02-28","open":25.3,"high":26.28,"low":25.15,"close":25.6,"volume":12319,"rsi_14":25.66,"sma_20":28.75,"sma_60":31.14,"sma_120":30.56},{"date":"2025-03-03","open":25.4,"high":25.4,"low":23.03,"close":23.08,"volume":10877,"rsi_14":19.81,"sma_20":28.38,"sma_60":30.93,"sma_120":30.57},{"date":"2025-03-04","open":23.0,"high":24.18,"low":22.14,"close":22.46,"volume":36311,"rsi_14":19.74,"sma_20":28.0,"sma_60":30.69,"sma_120":30.58},{"date":"2025-03-05","open":22.7,"high":23.3,"low":21.2,"close":23.3,"volume":23433,"rsi_14":23.4,"sma_20":27.61,"sma_60":30.44,"sma_120":30.59},{"date":"2025-03-06","open":23.2,"high":23.31,"low":22.43,"close":23.22,"volume":12069,"rsi_14":23.43,"sma_20":27.21,"sma_60":30.19,"sma_120":30.6},{"date":"2025-03-07","open":23.48,"high":23.48,"low":22.73,"close":23.15,"volume":8824,"rsi_14":23.75,"sma_20":26.81,"sma_60":29.93,"sma_120":30.61},{"date":"2025-03-10","open":22.22,"high":22.43,"low":20.02,"close":20.07,"volume":32638,"rsi_14":19.93,"sma_20":26.29,"sma_60":29.66,"sma_120":30.6},{"date":"2025-03-11","open":19.84,"high":20.63,"low":19.66,"close":20.29,"volume":50505,"rsi_14":22.48,"sma_20":25.78,"sma_60":29.39,"sma_120":30.55},{"date":"2025-03-12","open":20.12,"high":21.07,"low":19.95,"close":20.86,"volume":33000,"rsi_14":25.79,"sma_20":25.32,"sma_60":29.14,"sma_120":30.5},{"date":"2025-03-13","open":20.64,"high":21.73,"low":20.57,"close":21.5,"volume":22127,"rsi_14":30.55,"sma_20":24.89,"sma_60":28.9,"sma_120":30.46},{"date":"2025-03-14","open":21.6,"high":22.05,"low":21.32,"close":21.87,"volume":22530,"rsi_14":40.15,"sma_20":24.48,"sma_60":28.66,"sma_120":30.41},{"date":"2025-03-17","open":21.85,"high":22.22,"low":21.01,"close":21.6,"volume":15756,"rsi_14":31.59,"sma_20":24.07,"sma_60":28.48,"sma_120":30.34},{"date":"2025-03-18","open":21.91,"high":21.98,"low":20.97,"close":21.72,"volume":26982,"rsi_14":27.76,"sma_20":23.69,"sma_60":28.29,"sma_120":30.26},{"date":"2025-03-19","open":22.1,"high":22.1,"low":20.93,"close":21.17,"volume":8162,"rsi_14":28.53,"sma_20":23.34,"sma_60":28.13,"sma_120":30.19},{"date":"2025-03-20","open":21.43,"high":21.76,"low":21.24,"close":21.25,"volume":6771,"rsi_14":28.32,"sma_20":23.0,"sma_60":27.96,"sma_120":30.11},{"date":"2025-03-21","open":21.32,"high":21.91,"low":20.93,"close":21.21,"volume":9498,"rsi_14":37.62,"sma_20":22.7,"sma_60":27.78,"sma_120":30.04},{"date":"2025-03-24","open":20.9,"high":21.61,"low":20.46,"close":20.46,"volume":22997,"rsi_14":36.98,"sma_20":22.51,"sma_60":27.63,"sma_120":29.97},{"date":"2025-03-25","open":20.32,"high":20.85,"low":19.59,"close":20.02,"volume":12715,"rsi_14":27.47,"sma_20":22.23,"sma_60":27.44,"sma_120":29.89},{"date":"2025-03-26","open":20.21,"high":20.26,"low":19.84,"close":19.84,"volume":8061,"rsi_14":27.1,"sma_20":21.91,"sma_60":27.26,"sma_120":29.81},{"date":"2025-03-27","open":20.16,"high":20.71,"low":19.67,"close":20.34,"volume":13555,"rsi_14":32.01,"sma_20":21.65,"sma_60":27.09,"sma_120":29.74},{"date":"2025-03-28","open":20.42,"high":20.42,"low":19.68,"close":19.75,"volume":18639,"rsi_14":46.99,"sma_20":21.36,"sma_60":26.89,"sma_120":29.66},{"date":"2025-03-31","open":19.37,"high":20.13,"low":19.12,"close":20.05,"volume":11440,"rsi_14":47.78,"sma_20":21.21,"sma_60":26.7,"sma_120":29.59},{"date":"2025-04-01","open":19.5,"high":19.89,"low":19.5,"close":19.7,"volume":10695,"rsi_14":38.8,"sma_20":21.07,"sma_60":26.51,"sma_120":29.5},{"date":"2025-04-02","open":19.98,"high":20.61,"low":19.29,"close":19.29,"volume":20870,"rsi_14":27.68,"sma_20":20.87,"sma_60":26.31,"sma_120":29.42},{"date":"2025-04-03","open":18.9,"high":19.05,"low":18.52,"close":18.64,"volume":31759,"rsi_14":19.12,"sma_20":20.64,"sma_60":26.11,"sma_120":29.33},{"date":"2025-04-04","open":18.45,"high":19.35,"low":17.87,"close":18.65,"volume":17710,"rsi_14":20.32,"sma_20":20.41,"sma_60":25.93,"sma_120":29.24},{"date":"2025-04-07","open":18.55,"high":19.18,"low":17.85,"close":18.59,"volume":18209,"rsi_14":18.13,"sma_20":20.34,"sma_60":25.74,"sma_120":29.15},{"date":"2025-04-08","open":18.73,"high":19.44,"low":18.14,"close":18.35,"volume":50994,"rsi_14":19.35,"sma_20":20.24,"sma_60":25.58,"sma_120":29.06},{"date":"2025-04-09","open":18.0,"high":19.81,"low":17.6,"close":19.39,"volume":19166,"rsi_14":33.27,"sma_20":20.17,"sma_60":25.42,"sma_120":28.97},{"date":"2025-04-10","open":19.17,"high":19.76,"low":18.75,"close":19.61,"volume":16179,"rsi_14":36.06,"sma_20":20.08,"sma_60":25.25,"sma_120":28.9},{"date":"2025-04-11","open":19.58,"high":19.71,"low":19.0,"close":19.54,"volume":17284,"rsi_14":40.91,"sma_20":19.96,"sma_60":25.06,"sma_120":28.84},{"date":"2025-04-14","open":19.76,"high":20.95,"low":19.76,"close":20.92,"volume":7686,"rsi_14":57.5,"sma_20":19.92,"sma_60":24.87,"sma_120":28.76},{"date":"2025-04-15","open":20.63,"high":22.12,"low":20.5,"close":21.93,"volume":8086,"rsi_14":65.3,"sma_20":19.94,"sma_60":24.69,"sma_120":28.7},{"date":"2025-04-16","open":21.88,"high":23.58,"low":21.4,"close":23.29,"volume":22158,"rsi_14":69.18,"sma_20":20.04,"sma_60":24.56,"sma_120":28.65},{"date":"2025-04-17","open":23.07,"high":24.71,"low":22.73,"close":24.55,"volume":28082,"rsi_14":78.71,"sma_20":20.21,"sma_60":24.46,"sma_120":28.62},{"date":"2025-04-21","open":24.11,"high":24.11,"low":21.86,"close":23.05,"volume":35649,"rsi_14":65.69,"sma_20":20.3,"sma_60":24.33,"sma_120":28.58},{"date":"2025-04-22","open":22.79,"high":23.82,"low":22.79,"close":23.49,"volume":7610,"rsi_14":69.64,"sma_20":20.45,"sma_60":24.21,"sma_120":28.52},{"date":"2025-04-23","open":23.56,"high":23.8,"low":22.4,"close":23.1,"volume":9228,"rsi_14":69.78,"sma_20":20.6,"sma_60":24.1,"sma_120":28.47},{"date":"2025-04-24","open":23.08,"high":23.08,"low":22.6,"close":22.66,"volume":3748,"rsi_14":71.34,"sma_20":20.74,"sma_60":23.98,"sma_120":28.41},{"date":"2025-04-25","open":22.46,"high":22.69,"low":21.6,"close":22.0,"volume":2304,"rsi_14":66.63,"sma_20":20.83,"sma_60":23.82,"sma_120":28.34},{"date":"2025-04-28","open":21.66,"high":23.52,"low":21.57,"close":23.52,"volume":22752,"rsi_14":71.38,"sma_20":21.02,"sma_60":23.71,"sma_120":28.29},{"date":"2025-04-29","open":22.65,"high":23.54,"low":22.3,"close":23.06,"volume":8361,"rsi_14":70.04,"sma_20":21.17,"sma_60":23.59,"sma_120":28.22},{"date":"2025-04-30","open":22.64,"high":22.86,"low":22.02,"close":22.55,"volume":20136,"rsi_14":64.08,"sma_20":21.31,"sma_60":23.46,"sma_120":28.15},{"date":"2025-05-01","open":22.57,"high":22.91,"low":22.22,"close":22.76,"volume":10777,"rsi_14":64.05,"sma_20":21.48,"sma_60":23.32,"sma_120":28.08},{"date":"2025-05-02","open":22.86,"high":22.86,"low":21.36,"close":22.84,"volume":17586,"rsi_14":64.71,"sma_20":21.69,"sma_60":23.18,"sma_120":28.01},{"date":"2025-05-05","open":21.65,"high":22.97,"low":21.6,"close":22.22,"volume":6822,"rsi_14":56.21,"sma_20":21.87,"sma_60":23.03,"sma_120":27.94},{"date":"2025-05-06","open":22.19,"high":22.74,"low":22.19,"close":22.74,"volume":4519,"rsi_14":54.06,"sma_20":22.08,"sma_60":22.9,"sma_120":27.87},{"date":"2025-05-07","open":21.95,"high":22.5,"low":21.15,"close":21.64,"volume":12713,"rsi_14":41.5,"sma_20":22.24,"sma_60":22.75,"sma_120":27.76},{"date":"2025-05-08","open":21.88,"high":22.21,"low":21.69,"close":21.88,"volume":5456,"rsi_14":34.64,"sma_20":22.37,"sma_60":22.62,"sma_120":27.65},{"date":"2025-05-09","open":21.93,"high":22.2,"low":21.35,"close":21.88,"volume":16009,"rsi_14":41.86,"sma_20":22.48,"sma_60":22.48,"sma_120":27.55},{"date":"2025-05-12","open":22.31,"high":22.31,"low":21.4,"close":22.07,"volume":10671,"rsi_14":39.77,"sma_20":22.61,"sma_60":22.35,"sma_120":27.46},{"date":"2025-05-13","open":21.81,"high":21.81,"low":21.27,"close":21.45,"volume":5067,"rsi_14":38.49,"sma_20":22.63,"sma_60":22.21,"sma_120":27.36},{"date":"2025-05-14","open":21.33,"high":22.69,"low":20.95,"close":22.41,"volume":9479,"rsi_14":48.37,"sma_20":22.66,"sma_60":22.1,"sma_120":27.28},{"date":"2025-05-15","open":22.28,"high":23.63,"low":22.28,"close":23.63,"volume":7205,"rsi_14":59.88,"sma_20":22.68,"sma_60":22.02,"sma_120":27.18},{"date":"2025-05-16","open":23.83,"high":24.33,"low":23.06,"close":23.19,"volume":20489,"rsi_14":47.7,"sma_20":22.61,"sma_60":21.94,"sma_120":27.05},{"date":"2025-05-19","open":22.78,"high":23.19,"low":20.67,"close":23.05,"volume":12176,"rsi_14":49.93,"sma_20":22.61,"sma_60":21.87,"sma_120":26.94},{"date":"2025-05-20","open":22.75,"high":23.4,"low":22.69,"close":23.16,"volume":4785,"rsi_14":54.73,"sma_20":22.59,"sma_60":21.85,"sma_120":26.82},{"date":"2025-05-21","open":22.6,"high":23.01,"low":22.2,"close":22.7,"volume":4870,"rsi_14":49.55,"sma_20":22.57,"sma_60":21.8,"sma_120":26.71},{"date":"2025-05-22","open":22.55,"high":22.57,"low":22.09,"close":22.09,"volume":18558,"rsi_14":44.81,"sma_20":22.54,"sma_60":21.73,"sma_120":26.61},{"date":"2025-05-23","open":22.08,"high":22.3,"low":21.52,"close":21.81,"volume":16153,"rsi_14":47.02,"sma_20":22.53,"sma_60":21.67,"sma_120":26.49},{"date":"2025-05-27","open":21.76,"high":21.9,"low":19.12,"close":19.56,"volume":46705,"rsi_14":31.55,"sma_20":22.33,"sma_60":21.57,"sma_120":26.35},{"date":"2025-05-28","open":19.42,"high":20.21,"low":19.42,"close":19.8,"volume":19847,"rsi_14":38.14,"sma_20":22.17,"sma_60":21.51,"sma_120":26.22},{"date":"2025-05-29","open":20.35,"high":21.6,"low":20.0,"close":20.33,"volume":16378,"rsi_14":40.37,"sma_20":22.06,"sma_60":21.48,"sma_120":26.08},{"date":"2025-05-30","open":20.08,"high":20.9,"low":19.6,"close":20.25,"volume":13683,"rsi_14":39.98,"sma_20":21.93,"sma_60":21.43,"sma_120":25.93},{"date":"2025-06-02","open":20.32,"high":20.85,"low":19.68,"close":19.96,"volume":10928,"rsi_14":37.18,"sma_20":21.79,"sma_60":21.37,"sma_120":25.78},{"date":"2025-06-03","open":20.3,"high":20.3,"low":19.3,"close":20.14,"volume":13959,"rsi_14":41.59,"sma_20":21.69,"sma_60":21.32,"sma_120":25.63},{"date":"2025-06-04","open":20.3,"high":20.39,"low":19.85,"close":20.06,"volume":9625,"rsi_14":33.0,"sma_20":21.55,"sma_60":21.32,"sma_120":25.49},{"date":"2025-06-05","open":20.35,"high":20.64,"low":20.05,"close":20.25,"volume":8917,"rsi_14":21.26,"sma_20":21.48,"sma_60":21.32,"sma_120":25.36},{"date":"2025-06-06","open":20.37,"high":21.48,"low":20.37,"close":21.31,"volume":13797,"rsi_14":35.54,"sma_20":21.45,"sma_60":21.33,"sma_120":25.24},{"date":"2025-06-09","open":21.29,"high":22.0,"low":20.9,"close":21.56,"volume":15201,"rsi_14":38.73,"sma_20":21.44,"sma_60":21.33,"sma_120":25.12},{"date":"2025-06-10","open":22.15,"high":22.5,"low":21.09,"close":21.72,"volume":10928,"rsi_14":39.19,"sma_20":21.42,"sma_60":21.33,"sma_120":25.0},{"date":"2025-06-11","open":21.79,"high":22.1,"low":21.19,"close":21.54,"volume":8842,"rsi_14":40.91,"sma_20":21.43,"sma_60":21.33,"sma_120":24.91},{"date":"2025-06-12","open":21.55,"high":22.48,"low":21.0,"close":22.0,"volume":18445,"rsi_14":49.28,"sma_20":21.41,"sma_60":21.33,"sma_120":24.81},{"date":"2025-06-13","open":21.98,"high":22.23,"low":21.23,"close":21.23,"volume":13427,"rsi_14":45.68,"sma_20":21.29,"sma_60":21.33,"sma_120":24.73},{"date":"2025-06-16","open":21.6,"high":21.8,"low":21.31,"close":21.71,"volume":8902,"rsi_14":71.72,"sma_20":21.21,"sma_60":21.34,"sma_120":24.65},{"date":"2025-06-17","open":21.5,"high":22.11,"low":20.75,"close":21.3,"volume":61967,"rsi_14":64.65,"sma_20":21.12,"sma_60":21.34,"sma_120":24.56},{"date":"2025-06-18","open":21.36,"high":21.75,"low":21.15,"close":21.4,"volume":13577,"rsi_14":61.41,"sma_20":21.04,"sma_60":21.36,"sma_120":24.49},{"date":"2025-06-20","open":22.6,"high":23.35,"low":21.14,"close":21.5,"volume":20220,"rsi_14":63.27,"sma_20":20.98,"sma_60":21.38,"sma_120":24.41},{"date":"2025-06-23","open":21.71,"high":22.1,"low":21.05,"close":21.72,"volume":16540,"rsi_14":68.97,"sma_20":20.96,"sma_60":21.41,"sma_120":24.34},{"date":"2025-06-24","open":21.93,"high":22.33,"low":21.29,"close":22.14,"volume":15301,"rsi_14":70.49,"sma_20":20.97,"sma_60":21.44,"sma_120":24.27},{"date":"2025-06-25","open":22.64,"high":22.64,"low":21.5,"close":21.95,"volume":27207,"rsi_14":68.94,"sma_20":21.09,"sma_60":21.48,"sma_120":24.18},{"date":"2025-06-26","open":21.77,"high":21.77,"low":21.08,"close":21.08,"volume":4703,"rsi_14":57.32,"sma_20":21.16,"sma_60":21.5,"sma_120":24.1},{"date":"2025-06-27","open":21.0,"high":21.43,"low":20.57,"close":20.87,"volume":7648,"rsi_14":45.44,"sma_20":21.18,"sma_60":21.52,"sma_120":24.01},{"date":"2025-06-30","open":20.87,"high":21.55,"low":20.53,"close":20.93,"volume":3951,"rsi_14":43.2,"sma_20":21.22,"sma_60":21.55,"sma_120":23.93},{"date":"2025-07-01","open":21.0,"high":21.95,"low":21.0,"close":21.6,"volume":9446,"rsi_14":48.83,"sma_20":21.3,"sma_60":21.59,"sma_120":23.85},{"date":"2025-07-02","open":21.68,"high":21.87,"low":21.23,"close":21.73,"volume":10543,"rsi_14":51.87,"sma_20":21.38,"sma_60":21.65,"sma_120":23.79},{"date":"2025-07-03","open":21.95,"high":22.02,"low":20.85,"close":21.72,"volume":2436,"rsi_14":46.98,"sma_20":21.46,"sma_60":21.7,"sma_120":23.72},{"date":"2025-07-07","open":21.85,"high":23.2,"low":21.72,"close":22.66,"volume":17186,"rsi_14":64.86,"sma_20":21.58,"sma_60":21.77,"sma_120":23.67},{"date":"2025-07-08","open":22.75,"high":24.21,"low":22.75,"close":23.61,"volume":21102,"rsi_14":67.99,"sma_20":21.7,"sma_60":21.84,"sma_120":23.63},{"date":"2025-07-09","open":23.28,"high":23.94,"low":23.01,"close":23.69,"volume":6531,"rsi_14":74.14,"sma_20":21.8,"sma_60":21.91,"sma_120":23.58},{"date":"2025-07-10","open":23.85,"high":25.01,"low":22.71,"close":23.68,"volume":10065,"rsi_14":73.46,"sma_20":21.9,"sma_60":21.98,"sma_120":23.52},{"date":"2025-07-11","open":23.82,"high":24.15,"low":23.62,"close":23.65,"volume":4380,"rsi_14":72.44,"sma_20":22.01,"sma_60":22.02,"sma_120":23.45},{"date":"2025-07-14","open":23.45,"high":23.85,"low":23.3,"close":23.68,"volume":8984,"rsi_14":71.3,"sma_20":22.09,"sma_60":22.05,"sma_120":23.37},{"date":"2025-07-15","open":23.93,"high":24.6,"low":22.79,"close":22.99,"volume":8327,"rsi_14":58.73,"sma_20":22.18,"sma_60":22.05,"sma_120":23.3},{"date":"2025-07-16","open":23.07,"high":23.67,"low":22.23,"close":22.95,"volume":4721,"rsi_14":60.59,"sma_20":22.24,"sma_60":22.02,"sma_120":23.24},{"date":"2025-07-17","open":22.99,"high":23.4,"low":22.06,"close":22.06,"volume":9901,"rsi_14":60.34,"sma_20":22.28,"sma_60":22.0,"sma_120":23.17},{"date":"2025-07-18","open":22.06,"high":22.06,"low":21.75,"close":21.75,"volume":2916,"rsi_14":59.09,"sma_20":22.3,"sma_60":21.97,"sma_120":23.09},{"date":"2025-07-21","open":21.42,"high":22.1,"low":21.42,"close":21.65,"volume":4718,"rsi_14":57.38,"sma_20":22.31,"sma_60":21.95,"sma_120":23.03},{"date":"2025-07-22","open":21.85,"high":22.25,"low":21.68,"close":21.9,"volume":4133,"rsi_14":53.36,"sma_20":22.31,"sma_60":21.94,"sma_120":22.96},{"date":"2025-07-23","open":22.35,"high":23.91,"low":22.1,"close":23.37,"volume":4279,"rsi_14":64.14,"sma_20":22.38,"sma_60":21.96,"sma_120":22.89},{"date":"2025-07-24","open":23.38,"high":23.67,"low":22.76,"close":23.27,"volume":5411,"rsi_14":63.16,"sma_20":22.44,"sma_60":21.96,"sma_120":22.83},{"date":"2025-07-25","open":23.09,"high":23.73,"low":23.09,"close":23.73,"volume":2966,"rsi_14":59.89,"sma_20":22.57,"sma_60":21.97,"sma_120":22.78},{"date":"2025-07-28","open":22.9,"high":23.5,"low":22.25,"close":22.25,"volume":8846,"rsi_14":38.55,"sma_20":22.64,"sma_60":21.96,"sma_120":22.71},{"date":"2025-07-29","open":22.45,"high":22.59,"low":22.1,"close":22.24,"volume":26547,"rsi_14":37.65,"sma_20":22.71,"sma_60":21.95,"sma_120":22.64},{"date":"2025-07-30","open":22.15,"high":22.55,"low":22.1,"close":22.3,"volume":21594,"rsi_14":38.34,"sma_20":22.74,"sma_60":21.95,"sma_120":22.56},{"date":"2025-07-31","open":22.31,"high":22.52,"low":22.0,"close":22.25,"volume":19142,"rsi_14":38.22,"sma_20":22.77,"sma_60":21.95,"sma_120":22.49},{"date":"2025-08-01","open":22.25,"high":22.7,"low":21.49,"close":22.0,"volume":27142,"rsi_14":36.36,"sma_20":22.78,"sma_60":21.93,"sma_120":22.42},{"date":"2025-08-04","open":22.1,"high":23.62,"low":22.1,"close":23.62,"volume":10006,"rsi_14":54.44,"sma_20":22.83,"sma_60":21.97,"sma_120":22.36},{"date":"2025-08-05","open":23.44,"high":23.46,"low":22.0,"close":22.29,"volume":11029,"rsi_14":46.06,"sma_20":22.77,"sma_60":21.97,"sma_120":22.3},{"date":"2025-08-06","open":22.55,"high":22.68,"low":22.1,"close":22.23,"volume":6973,"rsi_14":51.13,"sma_20":22.69,"sma_60":21.98,"sma_120":22.23},{"date":"2025-08-07","open":22.58,"high":22.58,"low":21.79,"close":22.0,"volume":20691,"rsi_14":51.67,"sma_20":22.61,"sma_60":21.98,"sma_120":22.16},{"date":"2025-08-08","open":22.28,"high":22.42,"low":22.0,"close":22.14,"volume":3814,"rsi_14":53.26,"sma_20":22.53,"sma_60":21.99,"sma_120":22.1},{"date":"2025-08-11","open":22.16,"high":22.4,"low":22.0,"close":22.0,"volume":3970,"rsi_14":50.68,"sma_20":22.45,"sma_60":21.98,"sma_120":22.04},{"date":"2025-08-12","open":22.2,"high":22.2,"low":21.94,"close":22.0,"volume":2951,"rsi_14":38.45,"sma_20":22.4,"sma_60":21.96,"sma_120":21.99},{"date":"2025-08-13","open":22.32,"high":22.65,"low":22.32,"close":22.65,"volume":2973,"rsi_14":45.22,"sma_20":22.38,"sma_60":21.95,"sma_120":21.94},{"date":"2025-08-14","open":22.26,"high":22.26,"low":22.26,"close":22.26,"volume":579,"rsi_14":38.53,"sma_20":22.39,"sma_60":21.93,"sma_120":21.9},{"date":"2025-08-15","open":22.04,"high":22.04,"low":21.54,"close":21.55,"volume":2792,"rsi_14":43.79,"sma_20":22.38,"sma_60":21.91,"sma_120":21.88},{"date":"2025-08-18","open":21.49,"high":21.49,"low":21.45,"close":21.49,"volume":1193,"rsi_14":43.41,"sma_20":22.38,"sma_60":21.89,"sma_120":21.84},{"date":"2025-08-19","open":21.56,"high":22.52,"low":21.56,"close":21.88,"volume":5476,"rsi_14":46.51,"sma_20":22.38,"sma_60":21.88,"sma_120":21.81},{"date":"2025-08-20","open":21.85,"high":22.48,"low":21.85,"close":22.42,"volume":5577,"rsi_14":51.31,"sma_20":22.33,"sma_60":21.89,"sma_120":21.78},{"date":"2025-08-21","open":22.37,"high":22.48,"low":21.85,"close":22.34,"volume":4071,"rsi_14":52.68,"sma_20":22.28,"sma_60":21.94,"sma_120":21.75},{"date":"2025-08-22","open":22.6,"high":22.6,"low":22.05,"close":22.37,"volume":6108,"rsi_14":36.84,"sma_20":22.21,"sma_60":21.98,"sma_120":21.75},{"date":"2025-08-25","open":22.37,"high":22.37,"low":21.7,"close":21.93,"volume":6038,"rsi_14":45.34,"sma_20":22.2,"sma_60":22.01,"sma_120":21.74},{"date":"2025-08-26","open":22.04,"high":22.36,"low":21.6,"close":22.05,"volume":5491,"rsi_14":47.7,"sma_20":22.19,"sma_60":22.04,"sma_120":21.73},{"date":"2025-08-27","open":21.87,"high":22.91,"low":21.6,"close":22.05,"volume":8510,"rsi_14":50.68,"sma_20":22.18,"sma_60":22.07,"sma_120":21.72},{"date":"2025-08-28","open":22.39,"high":22.45,"low":22.3,"close":22.3,"volume":3526,"rsi_14":52.11,"sma_20":22.18,"sma_60":22.11,"sma_120":21.72},{"date":"2025-08-29","open":22.17,"high":22.2,"low":21.47,"close":21.47,"volume":13186,"rsi_14":44.1,"sma_20":22.15,"sma_60":22.13,"sma_120":21.73},{"date":"2025-09-02","open":21.5,"high":22.98,"low":20.13,"close":20.68,"volume":20012,"rsi_14":37.5,"sma_20":22.01,"sma_60":22.14,"sma_120":21.73},{"date":"2025-09-03","open":20.48,"high":21.39,"low":20.48,"close":20.5,"volume":21563,"rsi_14":27.65,"sma_20":21.92,"sma_60":22.13,"sma_120":21.73},{"date":"2025-09-04","open":21.61,"high":21.78,"low":19.94,"close":20.79,"volume":16781,"rsi_14":34.39,"sma_20":21.84,"sma_60":22.11,"sma_120":21.72},{"date":"2025-09-05","open":20.99,"high":22.35,"low":20.55,"close":21.06,"volume":26533,"rsi_14":44.26,"sma_20":21.8,"sma_60":22.1,"sma_120":21.72},{"date":"2025-09-08","open":21.1,"high":21.77,"low":21.1,"close":21.51,"volume":5964,"rsi_14":50.21,"sma_20":21.77,"sma_60":22.1,"sma_120":21.72},{"date":"2025-09-09","open":21.5,"high":21.86,"low":20.57,"close":20.88,"volume":20567,"rsi_14":39.8,"sma_20":21.71,"sma_60":22.08,"sma_120":21.71},{"date":"2025-09-10","open":21.8,"high":23.12,"low":21.75,"close":21.81,"volume":8431,"rsi_14":44.23,"sma_20":21.7,"sma_60":22.09,"sma_120":21.71},{"date":"2025-09-11","open":21.91,"high":22.41,"low":21.79,"close":22.25,"volume":16815,"rsi_14":49.2,"sma_20":21.68,"sma_60":22.1,"sma_120":21.72},{"date":"2025-09-12","open":22.35,"high":24.99,"low":22.35,"close":23.68,"volume":26729,"rsi_14":59.29,"sma_20":21.75,"sma_60":22.14,"sma_120":21.74},{"date":"2025-09-15","open":23.73,"high":24.28,"low":23.73,"close":23.93,"volume":11061,"rsi_14":64.58,"sma_20":21.87,"sma_60":22.18,"sma_120":21.77},{"date":"2025-09-16","open":24.23,"high":25.83,"low":24.2,"close":25.46,"volume":12175,"rsi_14":70.62,"sma_20":22.07,"sma_60":22.25,"sma_120":21.82},{"date":"2025-09-17","open":25.63,"high":25.63,"low":24.63,"close":25.1,"volume":18823,"rsi_14":67.67,"sma_20":22.23,"sma_60":22.31,"sma_120":21.86},{"date":"2025-09-18","open":25.57,"high":28.11,"low":25.45,"close":28.11,"volume":27134,"rsi_14":75.5,"sma_20":22.51,"sma_60":22.41,"sma_120":21.93},{"date":"2025-09-19","open":28.24,"high":28.71,"low":26.91,"close":27.6,"volume":22650,"rsi_14":77.69,"sma_20":22.78,"sma_60":22.5,"sma_120":21.99},{"date":"2025-09-22","open":27.43,"high":28.4,"low":26.55,"close":26.86,"volume":9651,"rsi_14":78.04,"sma_20":23.0,"sma_60":22.6,"sma_120":22.05},{"date":"2025-09-23","open":26.88,"high":27.05,"low":26.67,"close":26.67,"volume":4518,"rsi_14":77.97,"sma_20":23.24,"sma_60":22.69,"sma_120":22.11},{"date":"2025-09-24","open":26.49,"high":26.57,"low":25.66,"close":26.21,"volume":9542,"rsi_14":74.2,"sma_20":23.45,"sma_60":22.78,"sma_120":22.16},{"date":"2025-09-25","open":25.96,"high":26.55,"low":24.34,"close":24.63,"volume":10425,"rsi_14":64.27,"sma_20":23.57,"sma_60":22.83,"sma_120":22.21},{"date":"2025-09-26","open":24.94,"high":25.3,"low":23.68,"close":24.72,"volume":18732,"rsi_14":63.21,"sma_20":23.7,"sma_60":22.88,"sma_120":22.26},{"date":"2025-09-29","open":24.38,"high":24.61,"low":23.73,"close":24.27,"volume":12849,"rsi_14":64.16,"sma_20":23.84,"sma_60":22.92,"sma_120":22.31},{"date":"2025-09-30","open":24.3,"high":24.4,"low":23.92,"close":23.92,"volume":3518,"rsi_14":59.26,"sma_20":24.0,"sma_60":22.95,"sma_120":22.36},{"date":"2025-10-01","open":23.85,"high":24.52,"low":23.69,"close":23.86,"volume":4468,"rsi_14":57.31,"sma_20":24.17,"sma_60":22.95,"sma_120":22.39},{"date":"2025-10-02","open":23.98,"high":24.31,"low":23.28,"close":23.3,"volume":4378,"rsi_14":48.13,"sma_20":24.29,"sma_60":22.94,"sma_120":22.43},{"date":"2025-10-03","open":23.23,"high":23.84,"low":23.23,"close":23.79,"volume":6725,"rsi_14":49.33,"sma_20":24.43,"sma_60":22.94,"sma_120":22.46},{"date":"2025-10-06","open":23.63,"high":23.92,"low":23.45,"close":23.45,"volume":2826,"rsi_14":39.06,"sma_20":24.53,"sma_60":22.94,"sma_120":22.48},{"date":"2025-10-07","open":23.5,"high":23.55,"low":23.25,"close":23.25,"volume":2911,"rsi_14":39.76,"sma_20":24.64,"sma_60":22.93,"sma_120":22.49},{"date":"2025-10-08","open":23.0,"high":23.33,"low":23.0,"close":23.15,"volume":11815,"rsi_14":9.48,"sma_20":24.71,"sma_60":22.94,"sma_120":22.49},{"date":"2025-10-09","open":23.32,"high":24.53,"low":23.25,"close":24.16,"volume":9011,"rsi_14":24.02,"sma_20":24.81,"sma_60":22.96,"sma_120":22.49},{"date":"2025-10-10","open":24.38,"high":24.38,"low":23.44,"close":23.44,"volume":5690,"rsi_14":24.09,"sma_20":24.79,"sma_60":22.98,"sma_120":22.49},{"date":"2025-10-13","open":23.34,"high":24.57,"low":23.34,"close":23.64,"volume":3607,"rsi_14":27.08,"sma_20":24.78,"sma_60":23.01,"sma_120":22.49},{"date":"2025-10-14","open":23.5,"high":24.99,"low":23.5,"close":24.71,"volume":12028,"rsi_14":39.61,"sma_20":24.74,"sma_60":23.06,"sma_120":22.51},{"date":"2025-10-15","open":24.92,"high":25.48,"low":24.11,"close":24.98,"volume":6429,"rsi_14":52.96,"sma_20":24.74,"sma_60":23.11,"sma_120":22.53},{"date":"2025-10-16","open":25.6,"high":25.89,"low":23.8,"close":23.8,"volume":12777,"rsi_14":43.43,"sma_20":24.52,"sma_60":23.12,"sma_120":22.54},{"date":"2025-10-17","open":23.83,"high":24.44,"low":23.83,"close":24.07,"volume":5069,"rsi_14":48.53,"sma_20":24.34,"sma_60":23.13,"sma_120":22.55},{"date":"2025-10-20","open":23.93,"high":24.7,"low":23.93,"close":24.13,"volume":6170,"rsi_14":51.61,"sma_20":24.21,"sma_60":23.14,"sma_120":22.55},{"date":"2025-10-21","open":23.91,"high":24.25,"low":23.76,"close":24.0,"volume":4717,"rsi_14":51.06,"sma_20":24.07,"sma_60":23.17,"sma_120":22.57},{"date":"2025-10-22","open":24.11,"high":24.16,"low":22.83,"close":22.83,"volume":14302,"rsi_14":46.74,"sma_20":23.9,"sma_60":23.18,"sma_120":22.57},{"date":"2025-10-23","open":23.15,"high":23.8,"low":22.34,"close":23.49,"volume":27758,"rsi_14":47.97,"sma_20":23.85,"sma_60":23.2,"sma_120":22.57},{"date":"2025-10-24","open":23.7,"high":24.08,"low":22.59,"close":23.97,"volume":7845,"rsi_14":53.46,"sma_20":23.81,"sma_60":23.23,"sma_120":22.59},{"date":"2025-10-27","open":23.94,"high":23.94,"low":22.98,"close":23.34,"volume":3725,"rsi_14":50.57,"sma_20":23.76,"sma_60":23.25,"sma_120":22.59},{"date":"2025-10-28","open":23.4,"high":23.8,"low":23.31,"close":23.31,"volume":4916,"rsi_14":51.02,"sma_20":23.73,"sma_60":23.25,"sma_120":22.61},{"date":"2025-10-29","open":23.37,"high":23.71,"low":23.08,"close":23.08,"volume":5660,"rsi_14":42.39,"sma_20":23.69,"sma_60":23.26,"sma_120":22.62},{"date":"2025-10-30","open":22.8,"high":22.8,"low":22.25,"close":22.25,"volume":2688,"rsi_14":41.75,"sma_20":23.64,"sma_60":23.26,"sma_120":22.62},{"date":"2025-10-31","open":22.32,"high":22.7,"low":21.48,"close":21.48,"volume":4795,"rsi_14":36.12,"sma_20":23.53,"sma_60":23.25,"sma_120":22.61},{"date":"2025-11-03","open":21.64,"high":21.71,"low":21.3,"close":21.61,"volume":2336,"rsi_14":27.34,"sma_20":23.43,"sma_60":23.24,"sma_120":22.62},{"date":"2025-11-04","open":21.55,"high":23.27,"low":20.73,"close":20.81,"volume":8604,"rsi_14":21.71,"sma_20":23.31,"sma_60":23.22,"sma_120":22.6},{"date":"2025-11-05","open":21.14,"high":21.39,"low":20.7,"close":20.93,"volume":9394,"rsi_14":27.26,"sma_20":23.2,"sma_60":23.2,"sma_120":22.58},{"date":"2025-11-06","open":20.99,"high":21.48,"low":20.32,"close":20.51,"volume":5067,"rsi_14":22.45,"sma_20":23.02,"sma_60":23.17,"sma_120":22.56},{"date":"2025-11-07","open":20.3,"high":21.3,"low":20.3,"close":20.95,"volume":16685,"rsi_14":26.75,"sma_20":22.89,"sma_60":23.15,"sma_120":22.54},{"date":"2025-11-10","open":21.41,"high":21.85,"low":21.41,"close":21.85,"volume":2690,"rsi_14":35.87,"sma_20":22.8,"sma_60":23.15,"sma_120":22.53},{"date":"2025-11-11","open":21.85,"high":22.45,"low":21.85,"close":21.98,"volume":2566,"rsi_14":43.53,"sma_20":22.67,"sma_60":23.16,"sma_120":22.52},{"date":"2025-11-12","open":22.63,"high":22.63,"low":20.87,"close":21.2,"volume":6627,"rsi_14":32.88,"sma_20":22.48,"sma_60":23.15,"sma_120":22.52},{"date":"2025-11-13","open":21.6,"high":21.6,"low":21.28,"close":21.51,"volume":2430,"rsi_14":31.13,"sma_20":22.37,"sma_60":23.13,"sma_120":22.51},{"date":"2025-11-14","open":21.51,"high":21.93,"low":19.99,"close":20.25,"volume":15622,"rsi_14":28.39,"sma_20":22.17,"sma_60":23.1,"sma_120":22.52},{"date":"2025-11-17","open":20.2,"high":20.7,"low":19.65,"close":19.99,"volume":16919,"rsi_14":27.51,"sma_20":21.97,"sma_60":23.06,"sma_120":22.52},{"date":"2025-11-18","open":19.93,"high":20.49,"low":19.71,"close":19.71,"volume":3095,"rsi_14":27.32,"sma_20":21.75,"sma_60":23.02,"sma_120":22.52},{"date":"2025-11-19","open":19.71,"high":20.49,"low":19.71,"close":20.43,"volume":9454,"rsi_14":37.57,"sma_20":21.63,"sma_60":22.99,"sma_120":22.52},{"date":"2025-11-20","open":20.37,"high":21.32,"low":20.0,"close":20.45,"volume":4538,"rsi_14":42.16,"sma_20":21.48,"sma_60":22.97,"sma_120":22.52},{"date":"2025-11-21","open":20.28,"high":21.08,"low":20.27,"close":20.79,"volume":5376,"rsi_14":43.95,"sma_20":21.32,"sma_60":22.94,"sma_120":22.53},{"date":"2025-11-24","open":21.02,"high":21.53,"low":20.98,"close":21.53,"volume":8592,"rsi_14":55.36,"sma_20":21.23,"sma_60":22.94,"sma_120":22.54},{"date":"2025-11-25","open":19.69,"high":21.75,"low":19.69,"close":21.65,"volume":2494,"rsi_14":55.36,"sma_20":21.15,"sma_60":22.96,"sma_120":22.55},{"date":"2025-11-26","open":21.98,"high":22.55,"low":21.65,"close":21.69,"volume":6365,"rsi_14":59.31,"sma_20":21.08,"sma_60":22.98,"sma_120":22.55},{"date":"2025-11-28","open":22.05,"high":22.05,"low":21.96,"close":22.05,"volume":521,"rsi_14":58.79,"sma_20":21.07,"sma_60":23.0,"sma_120":22.56},{"date":"2025-12-01","open":21.8,"high":22.05,"low":21.5,"close":22.0,"volume":2228,"rsi_14":51.39,"sma_20":21.09,"sma_60":23.02,"sma_120":22.56},{"date":"2025-12-02","open":21.78,"high":21.84,"low":21.5,"close":21.56,"volume":3650,"rsi_14":46.33,"sma_20":21.09,"sma_60":23.02,"sma_120":22.56},{"date":"2025-12-03","open":21.62,"high":22.04,"low":21.5,"close":22.03,"volume":3204,"rsi_14":57.67,"sma_20":21.15,"sma_60":23.04,"sma_120":22.56},{"date":"2025-12-04","open":22.04,"high":22.51,"low":21.51,"close":21.51,"volume":2681,"rsi_14":50.0,"sma_20":21.18,"sma_60":23.03,"sma_120":22.56},{"date":"2025-12-05","open":23.52,"high":23.52,"low":21.1,"close":21.51,"volume":11036,"rsi_14":64.45,"sma_20":21.23,"sma_60":23.02,"sma_120":22.56},{"date":"2025-12-08","open":21.59,"high":21.64,"low":20.86,"close":20.86,"volume":4907,"rsi_14":59.16,"sma_20":21.23,"sma_60":22.97,"sma_120":22.56},{"date":"2025-12-09","open":20.9,"high":21.16,"low":20.01,"close":20.02,"volume":10991,"rsi_14":52.92,"sma_20":21.14,"sma_60":22.91,"sma_120":22.55},{"date":"2025-12-10","open":20.2,"high":21.17,"low":20.2,"close":20.35,"volume":13482,"rsi_14":49.19,"sma_20":21.05,"sma_60":22.82,"sma_120":22.54},{"date":"2025-12-11","open":20.43,"high":21.67,"low":20.26,"close":21.02,"volume":13240,"rsi_14":55.12,"sma_20":21.05,"sma_60":22.75,"sma_120":22.53},{"date":"2025-12-12","open":20.92,"high":20.92,"low":20.16,"close":20.16,"volume":4171,"rsi_14":44.83,"sma_20":20.98,"sma_60":22.62,"sma_120":22.51},{"date":"2025-12-15","open":19.68,"high":19.75,"low":17.61,"close":19.25,"volume":49782,"rsi_14":31.79,"sma_20":20.93,"sma_60":22.48,"sma_120":22.49},{"date":"2025-12-16","open":18.92,"high":20.21,"low":18.68,"close":19.21,"volume":11977,"rsi_14":30.26,"sma_20":20.89,"sma_60":22.35,"sma_120":22.48},{"date":"2025-12-17","open":20.07,"high":20.09,"low":18.77,"close":19.3,"volume":10023,"rsi_14":30.82,"sma_20":20.87,"sma_60":22.23,"sma_120":22.46},{"date":"2025-12-18","open":19.29,"high":19.34,"low":18.8,"close":19.33,"volume":12559,"rsi_14":26.95,"sma_20":20.81,"sma_60":22.12,"sma_120":22.45},{"date":"2025-12-19","open":19.39,"high":20.36,"low":18.87,"close":18.9,"volume":10603,"rsi_14":25.32,"sma_20":20.74,"sma_60":22.02,"sma_120":22.43},{"date":"2025-12-22","open":18.9,"high":19.69,"low":18.69,"close":18.9,"volume":7115,"rsi_14":27.23,"sma_20":20.64,"sma_60":21.92,"sma_120":22.4},{"date":"2025-12-23","open":19.0,"high":19.0,"low":18.39,"close":19.0,"volume":10909,"rsi_14":22.3,"sma_20":20.51,"sma_60":21.84,"sma_120":22.38},{"date":"2025-12-24","open":19.0,"high":19.07,"low":19.0,"close":19.0,"volume":1558,"rsi_14":24.65,"sma_20":20.38,"sma_60":21.75,"sma_120":22.35},{"date":"2025-12-26","open":19.0,"high":19.03,"low":18.75,"close":18.85,"volume":4003,"rsi_14":23.92,"sma_20":20.24,"sma_60":21.67,"sma_120":22.31},{"date":"2025-12-29","open":18.85,"high":19.06,"low":18.84,"close":18.89,"volume":1380,"rsi_14":28.06,"sma_20":20.08,"sma_60":21.6,"sma_120":22.27},{"date":"2025-12-30","open":18.91,"high":19.33,"low":18.91,"close":19.05,"volume":3485,"rsi_14":37.27,"sma_20":19.93,"sma_60":21.52,"sma_120":22.23},{"date":"2025-12-31","open":18.8,"high":18.8,"low":18.8,"close":18.8,"volume":1157,"rsi_14":29.22,"sma_20":19.8,"sma_60":21.44,"sma_120":22.19},{"date":"2026-01-02","open":18.81,"high":19.27,"low":18.81,"close":19.12,"volume":1605,"rsi_14":21.89,"sma_20":19.65,"sma_60":21.37,"sma_120":22.15},{"date":"2026-01-05","open":19.44,"high":19.44,"low":18.87,"close":18.97,"volume":5335,"rsi_14":27.72,"sma_20":19.52,"sma_60":21.3,"sma_120":22.12},{"date":"2026-01-06","open":19.0,"high":19.41,"low":18.88,"close":18.95,"volume":8387,"rsi_14":41.57,"sma_20":19.4,"sma_60":21.22,"sma_120":22.09},{"date":"2026-01-07","open":19.03,"high":19.26,"low":18.38,"close":19.24,"volume":5925,"rsi_14":50.74,"sma_20":19.32,"sma_60":21.15,"sma_120":22.06},{"date":"2026-01-08","open":19.09,"high":19.7,"low":19.09,"close":19.69,"volume":5307,"rsi_14":58.16,"sma_20":19.3,"sma_60":21.08,"sma_120":22.05},{"date":"2026-01-09","open":19.81,"high":21.31,"low":19.7,"close":21.31,"volume":6521,"rsi_14":74.87,"sma_20":19.35,"sma_60":21.02,"sma_120":22.04},{"date":"2026-01-12","open":21.09,"high":21.77,"low":21.09,"close":21.71,"volume":3569,"rsi_14":85.57,"sma_20":19.38,"sma_60":20.97,"sma_120":22.04},{"date":"2026-01-13","open":21.5,"high":21.66,"low":21.5,"close":21.66,"volume":8264,"rsi_14":84.5,"sma_20":19.46,"sma_60":20.93,"sma_120":22.03},{"date":"2026-01-14","open":21.7,"high":21.74,"low":21.27,"close":21.74,"volume":2313,"rsi_14":84.42,"sma_20":19.58,"sma_60":20.89,"sma_120":22.01},{"date":"2026-01-15","open":21.51,"high":21.6,"low":21.4,"close":21.4,"volume":1464,"rsi_14":77.78,"sma_20":19.69,"sma_60":20.85,"sma_120":21.99},{"date":"2026-01-16","open":21.5,"high":21.89,"low":21.5,"close":21.89,"volume":3177,"rsi_14":82.62,"sma_20":19.82,"sma_60":20.81,"sma_120":21.99},{"date":"2026-01-20","open":21.76,"high":21.76,"low":20.43,"close":20.82,"volume":2361,"rsi_14":66.96,"sma_20":19.89,"sma_60":20.78,"sma_120":21.98},{"date":"2026-01-21","open":20.82,"high":21.04,"low":20.7,"close":20.77,"volume":3690,"rsi_14":65.41,"sma_20":19.99,"sma_60":20.73,"sma_120":21.97},{"date":"2026-01-22","open":20.95,"high":20.96,"low":20.84,"close":20.96,"volume":1247,"rsi_14":69.57,"sma_20":20.09,"sma_60":20.68,"sma_120":21.96},{"date":"2026-01-23","open":20.75,"high":20.78,"low":20.75,"close":20.78,"volume":1100,"rsi_14":65.43,"sma_20":20.18,"sma_60":20.64,"sma_120":21.95},{"date":"2026-01-26","open":20.88,"high":21.01,"low":20.88,"close":20.88,"volume":2300,"rsi_14":67.92,"sma_20":20.27,"sma_60":20.6,"sma_120":21.92},{"date":"2026-01-27","open":21.22,"high":21.71,"low":20.75,"close":20.81,"volume":3700,"rsi_14":67.29,"sma_20":20.37,"sma_60":20.56,"sma_120":21.91},{"date":"2026-01-28","open":21.19,"high":21.19,"low":21.19,"close":21.19,"volume":1700,"rsi_14":67.82,"sma_20":20.49,"sma_60":20.55,"sma_120":21.9},{"date":"2026-01-29","open":21.14,"high":21.62,"low":21.05,"close":21.44,"volume":1800,"rsi_14":66.6,"sma_20":20.61,"sma_60":20.55,"sma_120":21.9},{"date":"2026-01-30","open":21.35,"high":21.35,"low":20.78,"close":20.78,"volume":1200,"rsi_14":43.85,"sma_20":20.71,"sma_60":20.53,"sma_120":21.89},{"date":"2026-02-02","open":20.75,"high":20.75,"low":20.45,"close":20.56,"volume":2200,"rsi_14":36.08,"sma_20":20.78,"sma_60":20.53,"sma_120":21.87},{"date":"2026-02-03","open":20.41,"high":20.58,"low":20.41,"close":20.41,"volume":2200,"rsi_14":35.22,"sma_20":20.85,"sma_60":20.52,"sma_120":21.86},{"date":"2026-02-04","open":20.44,"high":20.86,"low":20.44,"close":20.86,"volume":2400,"rsi_14":40.43,"sma_20":20.95,"sma_60":20.52,"sma_120":21.85},{"date":"2026-02-05","open":20.46,"high":20.7,"low":20.42,"close":20.6,"volume":1600,"rsi_14":41.15,"sma_20":21.01,"sma_60":20.52,"sma_120":21.83},{"date":"2026-02-06","open":20.84,"high":21.2,"low":20.84,"close":20.96,"volume":1400,"rsi_14":39.41,"sma_20":21.08,"sma_60":20.5,"sma_120":21.83},{"date":"2026-02-09","open":20.88,"high":21.0,"low":20.75,"close":20.75,"volume":1800,"rsi_14":49.01,"sma_20":21.05,"sma_60":20.48,"sma_120":21.82},{"date":"2026-02-10","open":20.5,"high":23.34,"low":20.29,"close":22.52,"volume":14233,"rsi_14":76.02,"sma_20":20.28,"sma_60":20.68,"sma_120":21.96},{"date":"2026-02-11","open":23.0,"high":23.99,"low":22.33,"close":23.57,"volume":5143,"rsi_14":80.04,"sma_20":20.51,"sma_60":20.68,"sma_120":21.96},{"date":"2026-02-12","open":22.94,"high":24.35,"low":22.94,"close":23.69,"volume":9305,"rsi_14":80.54,"sma_20":20.75,"sma_60":20.69,"sma_120":21.97},{"date":"2026-02-13","open":24.36,"high":24.36,"low":23.62,"close":23.69,"volume":3906,"rsi_14":79.79,"sma_20":20.99,"sma_60":20.71,"sma_120":21.99},{"date":"2026-02-17","open":23.34,"high":25.55,"low":23.34,"close":24.72,"volume":10662,"rsi_14":79.42,"sma_20":21.57,"sma_60":20.75,"sma_120":21.89},{"date":"2026-02-18","open":25.04,"high":27.73,"low":24.29,"close":26.25,"volume":8200,"rsi_14":81.39,"sma_20":21.84,"sma_60":20.85,"sma_120":21.92},{"date":"2026-02-19","open":26.06,"high":26.5,"low":25.91,"close":26.31,"volume":5300,"rsi_14":80.94,"sma_20":22.12,"sma_60":20.95,"sma_120":21.96},{"date":"2026-02-20","open":26.5,"high":27.17,"low":26.11,"close":27.17,"volume":4245,"rsi_14":89.59,"sma_20":22.43,"sma_60":21.05,"sma_120":22.0},{"date":"2026-02-23","open":27.0,"high":27.7,"low":26.64,"close":27.06,"volume":16200,"rsi_14":90.83,"sma_20":22.74,"sma_60":21.15,"sma_120":22.04},{"date":"2026-02-24","open":26.76,"high":27.06,"low":26.37,"close":26.89,"volume":7131,"rsi_14":80.76,"sma_20":22.11,"sma_60":20.97,"sma_120":22.1},{"date":"2026-02-25","open":26.38,"high":26.98,"low":25.31,"close":25.31,"volume":12249,"rsi_14":74.42,"sma_20":23.27,"sma_60":21.3,"sma_120":22.14},{"date":"2026-02-26","open":25.46,"high":26.42,"low":25.0,"close":25.12,"volume":9802,"rsi_14":65.25,"sma_20":22.72,"sma_60":21.12,"sma_120":22.14},{"date":"2026-02-27","open":25.19,"high":26.39,"low":24.39,"close":25.26,"volume":8405,"rsi_14":68.16,"sma_20":23.02,"sma_60":21.19,"sma_120":22.17},{"date":"2026-03-02","open":25.99,"high":26.32,"low":25.08,"close":26.32,"volume":11119,"rsi_14":78.23,"sma_20":23.94,"sma_60":21.48,"sma_120":22.25},{"date":"2026-03-03","open":25.74,"high":26.55,"low":25.43,"close":25.43,"volume":2404,"rsi_14":64.16,"sma_20":24.18,"sma_60":21.54,"sma_120":22.29},{"date":"2026-03-04","open":25.48,"high":25.71,"low":25.23,"close":25.69,"volume":2858,"rsi_14":71.14,"sma_20":23.76,"sma_60":21.4,"sma_120":22.27},{"date":"2026-03-05","open":25.64,"high":25.64,"low":24.58,"close":25.01,"volume":3048,"rsi_14":67.95,"sma_20":23.94,"sma_60":21.46,"sma_120":22.3},{"date":"2026-03-06","open":24.43,"high":24.8,"low":24.34,"close":24.6,"volume":2564,"rsi_14":57.0,"sma_20":24.07,"sma_60":21.53,"sma_120":22.31},{"date":"2026-03-09","open":24.09,"high":24.37,"low":23.94,"close":24.26,"volume":2532,"rsi_14":44.38,"sma_20":25.01,"sma_60":21.8,"sma_120":22.35},{"date":"2026-03-10","open":23.61,"high":23.87,"low":23.5,"close":23.87,"volume":1868,"rsi_14":34.9,"sma_20":25.17,"sma_60":21.86,"sma_120":22.34},{"date":"2026-03-11","open":24.1,"high":24.1,"low":23.45,"close":23.58,"volume":2866,"rsi_14":52.04,"sma_20":24.48,"sma_60":21.73,"sma_120":22.36},{"date":"2026-03-12","open":23.03,"high":23.41,"low":22.96,"close":23.41,"volume":2525,"rsi_14":26.04,"sma_20":25.24,"sma_60":21.97,"sma_120":22.29},{"date":"2026-03-13","open":24.43,"high":24.98,"low":24.43,"close":24.43,"volume":1731,"rsi_14":33.51,"sma_20":24.8,"sma_60":21.84,"sma_120":22.39},{"date":"2026-03-16","open":25.64,"high":28.57,"low":25.59,"close":28.25,"volume":51665,"rsi_14":55.13,"sma_20":25.07,"sma_60":21.96,"sma_120":22.45},{"date":"2026-03-17","open":29.0,"high":29.0,"low":28.14,"close":28.39,"volume":29120,"rsi_14":65.68,"sma_20":25.33,"sma_60":22.07,"sma_120":22.51},{"date":"2026-03-18","open":28.92,"high":28.92,"low":27.31,"close":28.2,"volume":12844,"rsi_14":65.74,"sma_20":25.54,"sma_60":22.18,"sma_120":22.58},{"date":"2026-03-19","open":28.14,"high":28.2,"low":27.43,"close":28.14,"volume":6345,"rsi_14":63.69,"sma_20":25.76,"sma_60":22.28,"sma_120":22.64},{"date":"2026-03-20","open":28.25,"high":28.25,"low":27.0,"close":27.0,"volume":10467,"rsi_14":53.64,"sma_20":25.87,"sma_60":22.36,"sma_120":22.69},{"date":"2026-03-23","open":28.16,"high":28.97,"low":27.73,"close":28.13,"volume":21030,"rsi_14":63.01,"sma_20":25.89,"sma_60":22.47,"sma_120":22.74},{"date":"2026-03-24","open":28.19,"high":28.57,"low":28.08,"close":28.17,"volume":20486,"rsi_14":62.08,"sma_20":25.95,"sma_60":22.57,"sma_120":22.8},{"date":"2026-03-25","open":28.4,"high":28.5,"low":27.98,"close":27.98,"volume":3128,"rsi_14":66.04,"sma_20":26.11,"sma_60":22.68,"sma_120":22.86},{"date":"2026-03-26","open":27.48,"high":27.64,"low":24.11,"close":26.94,"volume":21311,"rsi_14":62.49,"sma_20":26.2,"sma_60":22.77,"sma_120":22.9},{"date":"2026-03-27","open":26.73,"high":26.9,"low":25.49,"close":25.9,"volume":16855,"rsi_14":58.18,"sma_20":26.23,"sma_60":22.86,"sma_120":22.91},{"date":"2026-03-30","open":26.09,"high":27.91,"low":26.09,"close":27.75,"volume":16892,"rsi_14":65.1,"sma_20":26.28,"sma_60":22.98,"sma_120":22.95},{"date":"2026-03-31","open":27.69,"high":28.19,"low":27.12,"close":28.13,"volume":12260,"rsi_14":66.29,"sma_20":26.43,"sma_60":23.11,"sma_120":22.97},{"date":"2026-04-01","open":27.84,"high":28.62,"low":27.71,"close":28.05,"volume":13483,"rsi_14":67.82,"sma_20":26.54,"sma_60":23.23,"sma_120":22.99},{"date":"2026-04-02","open":27.88,"high":28.44,"low":27.55,"close":27.86,"volume":4997,"rsi_14":63.28,"sma_20":26.67,"sma_60":23.36,"sma_120":22.99},{"date":"2026-04-06","open":27.8,"high":27.9,"low":26.55,"close":27.08,"volume":7480,"rsi_14":43.49,"sma_20":26.81,"sma_60":23.49,"sma_120":22.99},{"date":"2026-04-07","open":26.9,"high":27.3,"low":25.71,"close":26.22,"volume":16909,"rsi_14":37.08,"sma_20":26.9,"sma_60":23.61,"sma_120":22.98},{"date":"2026-04-08","open":27.21,"high":27.91,"low":26.29,"close":26.86,"volume":11817,"rsi_14":46.04,"sma_20":27.09,"sma_60":23.73,"sma_120":22.98},{"date":"2026-04-09","open":26.67,"high":27.84,"low":25.75,"close":27.7,"volume":17674,"rsi_14":48.55,"sma_20":27.25,"sma_60":23.87,"sma_120":22.99},{"date":"2026-04-10","open":27.6,"high":27.6,"low":26.67,"close":27.17,"volume":7105,"rsi_14":49.8,"sma_20":27.41,"sma_60":24.01,"sma_120":23.02},{"date":"2026-04-13","open":26.75,"high":27.74,"low":25.93,"close":27.68,"volume":10205,"rsi_14":45.52,"sma_20":27.56,"sma_60":24.16,"sma_120":23.04},{"date":"2026-04-14","open":27.41,"high":28.79,"low":27.1,"close":28.2,"volume":44353,"rsi_14":49.89,"sma_20":27.57,"sma_60":24.31,"sma_120":23.07},{"date":"2026-04-15","open":28.2,"high":28.3,"low":26.37,"close":27.59,"volume":23127,"rsi_14":46.43,"sma_20":27.52,"sma_60":24.45,"sma_120":23.1},{"date":"2026-04-16","open":27.36,"high":28.11,"low":26.79,"close":26.92,"volume":15747,"rsi_14":49.12,"sma_20":27.47,"sma_60":24.59,"sma_120":23.13},{"date":"2026-04-17","open":26.81,"high":27.85,"low":26.51,"close":27.27,"volume":11238,"rsi_14":57.39,"sma_20":27.43,"sma_60":24.73,"sma_120":23.16},{"date":"2026-04-20","open":26.93,"high":27.56,"low":26.93,"close":27.27,"volume":13673,"rsi_14":48.62,"sma_20":27.46,"sma_60":24.86,"sma_120":23.19},{"date":"2026-04-21","open":27.41,"high":28.2,"low":27.41,"close":28.02,"volume":6110,"rsi_14":48.9,"sma_20":27.44,"sma_60":25.02,"sma_120":23.23},{"date":"2026-04-22","open":28.01,"high":28.2,"low":27.82,"close":27.98,"volume":2453,"rsi_14":48.33,"sma_20":27.42,"sma_60":25.17,"sma_120":23.27},{"date":"2026-04-23","open":28.41,"high":28.41,"low":27.94,"close":27.94,"volume":19762,"rsi_14":51.73,"sma_20":27.43,"sma_60":25.32,"sma_120":23.31},{"date":"2026-04-24","open":28.36,"high":28.36,"low":27.84,"close":27.93,"volume":6287,"rsi_14":57.06,"sma_20":27.48,"sma_60":25.46,"sma_120":23.34},{"date":"2026-04-27","open":27.61,"high":28.5,"low":27.5,"close":28.14,"volume":11415,"rsi_14":66.7,"sma_20":27.59,"sma_60":25.61,"sma_120":23.38},{"date":"2026-04-28","open":27.84,"high":27.95,"low":27.6,"close":27.6,"volume":3934,"rsi_14":57.3,"sma_20":27.58,"sma_60":25.75,"sma_120":23.41},{"date":"2026-04-29","open":27.97,"high":27.97,"low":27.07,"close":27.07,"volume":14721,"rsi_14":46.89,"sma_20":27.54,"sma_60":25.85,"sma_120":23.43},{"date":"2026-04-30","open":27.03,"high":27.68,"low":27.03,"close":27.55,"volume":5077,"rsi_14":54.73,"sma_20":27.51,"sma_60":25.94,"sma_120":23.45},{"date":"2026-05-01","open":27.7,"high":27.9,"low":27.36,"close":27.88,"volume":18500,"rsi_14":50.91,"sma_20":27.5,"sma_60":26.04,"sma_120":23.49},{"date":"2026-05-04","open":28.5,"high":28.5,"low":27.81,"close":27.99,"volume":7640,"rsi_14":46.49,"sma_20":27.54,"sma_60":26.14,"sma_120":23.52},{"date":"2026-05-05","open":28.37,"high":28.37,"low":27.57,"close":27.57,"volume":5801,"rsi_14":46.95,"sma_20":27.6,"sma_60":26.24,"sma_120":23.55},{"date":"2026-05-06","open":28.92,"high":28.92,"low":26.96,"close":27.15,"volume":14268,"rsi_14":58.22,"sma_20":27.65,"sma_60":26.34,"sma_120":23.58},{"date":"2026-05-07","open":27.05,"high":27.05,"low":26.57,"close":26.78,"volume":3136,"rsi_14":41.96,"sma_20":27.57,"sma_60":26.43,"sma_120":23.61},{"date":"2026-05-08","open":26.61,"high":26.61,"low":25.94,"close":25.94,"volume":3678,"rsi_14":41.69,"sma_20":27.55,"sma_60":26.53,"sma_120":23.63},{"date":"2026-05-11","open":25.65,"high":25.65,"low":24.4,"close":24.85,"volume":14236,"rsi_14":20.77,"sma_20":27.38,"sma_60":26.59,"sma_120":23.64},{"date":"2026-05-12","open":24.85,"high":24.89,"low":24.51,"close":24.74,"volume":2453,"rsi_14":20.32,"sma_20":27.21,"sma_60":26.62,"sma_120":23.65},{"date":"2026-05-13","open":24.5,"high":24.82,"low":24.5,"close":24.8,"volume":6774,"rsi_14":23.5,"sma_20":27.08,"sma_60":26.64,"sma_120":23.66},{"date":"2026-05-14","open":24.98,"high":24.98,"low":24.34,"close":24.34,"volume":2968,"rsi_14":20.84,"sma_20":26.95,"sma_60":26.66,"sma_120":23.67},{"date":"2026-05-15","open":24.44,"high":25.19,"low":24.32,"close":25.19,"volume":9828,"rsi_14":18.98,"sma_20":26.8,"sma_60":26.66,"sma_120":23.69},{"date":"2026-05-18","open":25.0,"high":25.0,"low":24.15,"close":24.15,"volume":11557,"rsi_14":29.0,"sma_20":26.72,"sma_60":26.67,"sma_120":23.72},{"date":"2026-05-19","open":24.15,"high":24.98,"low":24.12,"close":24.72,"volume":6561,"rsi_14":31.16,"sma_20":26.5,"sma_60":26.62,"sma_120":23.74},{"date":"2026-05-20","open":24.7,"high":27.15,"low":23.95,"close":26.95,"volume":61045,"rsi_14":43.79,"sma_20":26.44,"sma_60":26.61,"sma_120":23.79},{"date":"2026-05-21","open":26.64,"high":26.64,"low":25.93,"close":25.93,"volume":2211,"rsi_14":39.42,"sma_20":26.36,"sma_60":26.63,"sma_120":23.84},{"date":"2026-05-22","open":26.05,"high":26.1,"low":25.44,"close":26.01,"volume":8982,"rsi_14":38.93,"sma_20":26.26,"sma_60":26.64,"sma_120":23.88},{"date":"2026-05-26","open":25.55,"high":29.01,"low":25.46,"close":26.88,"volume":49380,"rsi_14":48.11,"sma_20":26.22,"sma_60":26.68,"sma_120":23.93},{"date":"2026-05-27","open":27.32,"high":27.32,"low":26.9,"close":27.13,"volume":3670,"rsi_14":48.91,"sma_20":26.17,"sma_60":26.68,"sma_120":23.97},{"date":"2026-05-28","open":26.56,"high":28.12,"low":26.56,"close":27.02,"volume":10255,"rsi_14":53.28,"sma_20":26.2,"sma_60":26.72,"sma_120":24.02},{"date":"2026-05-29","open":26.89,"high":27.74,"low":24.69,"close":25.02,"volume":63040,"rsi_14":46.28,"sma_20":26.06,"sma_60":26.7,"sma_120":24.05},{"date":"2026-06-01","open":25.42,"high":27.21,"low":25.42,"close":26.64,"volume":22464,"rsi_14":57.49,"sma_20":25.98,"sma_60":26.72,"sma_120":24.09},{"date":"2026-06-02","open":26.74,"high":26.99,"low":26.49,"close":26.49,"volume":4764,"rsi_14":58.3,"sma_20":25.92,"sma_60":26.76,"sma_120":24.14},{"date":"2026-06-03","open":26.22,"high":26.22,"low":25.86,"close":25.86,"volume":5923,"rsi_14":53.52,"sma_20":25.82,"sma_60":26.78,"sma_120":24.19},{"date":"2026-06-04","open":26.0,"high":26.06,"low":25.78,"close":25.78,"volume":1883,"rsi_14":55.87,"sma_20":25.76,"sma_60":26.82,"sma_120":24.24},{"date":"2026-06-05","open":25.76,"high":26.14,"low":25.34,"close":25.53,"volume":3465,"rsi_14":51.63,"sma_20":25.7,"sma_60":26.84,"sma_120":24.29},{"date":"2026-06-08","open":26.02,"high":26.31,"low":25.9,"close":25.9,"volume":5784,"rsi_14":58.55,"sma_20":25.7,"sma_60":26.88,"sma_120":24.33},{"date":"2026-06-09","open":26.3,"high":26.3,"low":25.96,"close":25.96,"volume":1720,"rsi_14":57.56,"sma_20":25.77,"sma_60":26.91,"sma_120":24.38},{"date":"2026-06-10","open":25.69,"high":25.69,"low":25.65,"close":25.65,"volume":1334,"rsi_14":44.14,"sma_20":25.82,"sma_60":26.87,"sma_120":24.41},{"date":"2026-06-11","open":25.53,"high":25.67,"low":25.31,"close":25.31,"volume":4170,"rsi_14":48.09,"sma_20":25.84,"sma_60":26.82,"sma_120":24.44},{"date":"2026-06-12","open":25.43,"high":25.49,"low":25.06,"close":25.42,"volume":1998,"rsi_14":43.13,"sma_20":25.86,"sma_60":26.76,"sma_120":24.47},{"date":"2026-06-15","open":25.19,"high":25.77,"low":25.08,"close":25.09,"volume":4029,"rsi_14":38.67,"sma_20":25.89,"sma_60":26.72,"sma_120":24.5},{"date":"2026-06-16","open":25.34,"high":25.9,"low":24.76,"close":24.76,"volume":6449,"rsi_14":36.36,"sma_20":25.93,"sma_60":26.68,"sma_120":24.52},{"date":"2026-06-17","open":25.14,"high":25.14,"low":24.83,"close":25.03,"volume":1771,"rsi_14":37.22,"sma_20":25.93,"sma_60":26.63,"sma_120":24.55},{"date":"2026-06-18","open":24.89,"high":24.89,"low":24.77,"close":24.88,"volume":5127,"rsi_14":48.7,"sma_20":25.81,"sma_60":26.57,"sma_120":24.57},{"date":"2026-06-22","open":24.5,"high":26.11,"low":24.5,"close":26.01,"volume":13208,"rsi_14":44.01,"sma_20":25.82,"sma_60":26.54,"sma_120":24.61},{"date":"2026-06-23","open":25.65,"high":26.42,"low":25.65,"close":26.42,"volume":2441,"rsi_14":44.62,"sma_20":25.82,"sma_60":26.52,"sma_120":24.65},{"date":"2026-06-24","open":26.14,"high":26.5,"low":25.87,"close":25.87,"volume":4776,"rsi_14":53.65,"sma_20":25.8,"sma_60":26.53,"sma_120":24.69},{"date":"2026-06-25","open":26.17,"high":26.17,"low":25.35,"close":25.6,"volume":5104,"rsi_14":46.26,"sma_20":25.7,"sma_60":26.49,"sma_120":24.74},{"date":"2026-06-26","open":26.96,"high":27.27,"low":24.65,"close":24.89,"volume":12727,"rsi_14":49.06,"sma_20":25.63,"sma_60":26.45,"sma_120":24.78},{"date":"2026-06-29","open":24.85,"high":25.53,"low":24.77,"close":25.53,"volume":6573,"rsi_14":43.9,"sma_20":25.62,"sma_60":26.39,"sma_120":24.81},{"date":"2026-06-30","open":25.18,"high":25.5,"low":24.82,"close":25.22,"volume":5435,"rsi_14":45.23,"sma_20":25.57,"sma_60":26.35,"sma_120":24.86},{"date":"2026-07-01","open":25.04,"high":25.04,"low":24.78,"close":25.04,"volume":2598,"rsi_14":46.22,"sma_20":25.5,"sma_60":26.32,"sma_120":24.91},{"date":"2026-07-02","open":25.44,"high":25.88,"low":25.39,"close":25.84,"volume":1787,"rsi_14":54.13,"sma_20":25.49,"sma_60":26.31,"sma_120":24.96},{"date":"2026-07-06","open":25.9,"high":25.9,"low":25.04,"close":25.14,"volume":4155,"rsi_14":47.65,"sma_20":25.45,"sma_60":26.28,"sma_120":25.01},{"date":"2026-07-07","open":25.4,"high":25.41,"low":24.75,"close":25.23,"volume":2973,"rsi_14":52.24,"sma_20":25.45,"sma_60":26.24,"sma_120":25.06},{"date":"2026-07-08","open":25.5,"high":25.5,"low":24.75,"close":25.46,"volume":5793,"rsi_14":54.01,"sma_20":25.41,"sma_60":26.21,"sma_120":25.11},{"date":"2026-07-09","open":25.0,"high":25.34,"low":24.82,"close":25.17,"volume":5596,"rsi_14":52.97,"sma_20":25.39,"sma_60":26.17,"sma_120":25.17},{"date":"2026-07-10","open":25.2,"high":25.68,"low":24.7,"close":25.2,"volume":9283,"rsi_14":53.98,"sma_20":25.37,"sma_60":26.12,"sma_120":25.22},{"date":"2026-07-13","open":25.52,"high":26.2,"low":25.06,"close":25.06,"volume":8093,"rsi_14":47.1,"sma_20":25.37,"sma_60":26.09,"sma_120":25.27},{"date":"2026-07-14","open":25.49,"high":26.93,"low":25.48,"close":25.61,"volume":11049,"rsi_14":50.32,"sma_20":25.39,"sma_60":26.07,"sma_120":25.33},{"date":"2026-07-15","open":25.25,"high":25.65,"low":25.05,"close":25.47,"volume":3881,"rsi_14":47.27,"sma_20":25.38,"sma_60":26.03,"sma_120":25.38},{"date":"2026-07-16","open":24.91,"high":25.7,"low":24.91,"close":25.5,"volume":1708,"rsi_14":50.94,"sma_20":25.42,"sma_60":26.0,"sma_120":25.43},{"date":"2026-07-17","open":25.23,"high":26.28,"low":25.23,"close":25.6,"volume":12222,"rsi_14":57.38,"sma_20":25.43,"sma_60":25.96,"sma_120":25.49},{"date":"2026-07-20","open":25.6,"high":25.6,"low":25.28,"close":25.5,"volume":2643,"rsi_14":51.11,"sma_20":25.47,"sma_60":25.92,"sma_120":25.54},{"date":"2026-07-21","open":26.09,"high":26.65,"low":25.37,"close":25.37,"volume":2887,"rsi_14":56.34,"sma_20":25.45,"sma_60":25.88,"sma_120":25.6},{"date":"2026-07-22","open":25.5,"high":26.17,"low":25.38,"close":26.07,"volume":15534,"rsi_14":61.64,"sma_20":25.41,"sma_60":25.84,"sma_120":25.65},{"date":"2026-07-23","open":25.5,"high":26.09,"low":25.3,"close":25.41,"volume":3941,"rsi_14":44.02,"sma_20":25.39,"sma_60":25.8,"sma_120":25.7},{"date":"2026-07-24","open":25.54,"high":25.54,"low":25.41,"close":25.41,"volume":2270,"rsi_14":51.64,"sma_20":25.38,"sma_60":25.76,"sma_120":25.75},{"date":"2026-07-27","open":23.52,"high":23.75,"low":21.92,"close":23.09,"volume":44547,"rsi_14":30.26,"sma_20":25.3,"sma_60":25.69,"sma_120":25.77},{"date":"2026-07-28","open":22.88,"high":22.99,"low":22.18,"close":22.74,"volume":12153,"rsi_14":23.34,"sma_20":25.13,"sma_60":25.6,"sma_120":25.77},{"date":"2026-07-29","open":22.46,"high":23.66,"low":22.0,"close":23.3,"volume":20153,"rsi_14":35.89,"sma_20":25.07,"sma_60":25.54,"sma_120":25.79},{"date":"2026-07-30","open":23.25,"high":23.49,"low":22.42,"close":23.47,"volume":9289,"rsi_14":35.68,"sma_20":24.98,"sma_60":25.46,"sma_120":25.8},{"date":"2026-07-31","open":22.9,"high":23.47,"low":22.49,"close":23.24,"volume":7752,"rsi_14":33.81,"sma_20":24.84,"sma_60":25.39,"sma_120":25.82},{"date":"2026-08-03","open":22.93,"high":23.21,"low":22.51,"close":22.55,"volume":10921,"rsi_14":25.08,"sma_20":24.72,"sma_60":25.31,"sma_120":25.97},{"date":"2026-08-04","open":22.8,"high":23.0,"low":22.5,"close":22.77,"volume":9660,"rsi_14":28.43,"sma_20":24.6,"sma_60":25.25,"sma_120":25.97},{"date":"2026-08-05","open":22.59,"high":22.9,"low":22.27,"close":22.5,"volume":12198,"rsi_14":26.96,"sma_20":24.45,"sma_60":25.19,"sma_120":25.96},{"date":"2026-08-06","open":22.2,"high":22.52,"low":21.96,"close":22.08,"volume":17308},{"date":"2026-08-07","open":22.55,"high":22.64,"low":22.3,"close":22.35,"volume":5118,"rsi_14":27.47,"sma_20":24.15,"sma_60":25.1,"sma_120":25.93},{"date":"2026-08-10","open":22.3,"high":22.78,"low":21.7,"close":21.78,"volume":23350,"rsi_14":25.74,"sma_20":23.99,"sma_60":25.05,"sma_120":25.91},{"date":"2026-08-11","open":21.64,"high":22.33,"low":21.43,"close":21.74,"volume":14509,"rsi_14":18.02,"sma_20":23.8,"sma_60":25.01,"sma_120":25.87},{"date":"2026-08-12","open":22.06,"high":22.45,"low":21.86,"close":22.25,"volume":53377,"rsi_14":26.13,"sma_20":23.64,"sma_60":24.96,"sma_120":25.83},{"date":"2026-08-13","open":22.48,"high":22.59,"low":22.19,"close":22.19,"volume":4021},{"date":"2026-08-14","open":22.32,"high":22.73,"low":21.69,"close":22.51,"volume":2679,"rsi_14":43.8,"sma_20":23.32,"sma_60":24.89,"sma_120":25.75},{"date":"2026-08-17","open":22.7,"high":23.44,"low":22.7,"close":22.75,"volume":9048},{"date":"2026-08-18","open":22.8,"high":23.35,"low":22.8,"close":22.85,"volume":2210,"rsi_14":45.32,"sma_20":23.06,"sma_60":24.77,"sma_120":25.7},{"date":"2026-08-19","open":23.15,"high":23.32,"low":23.09,"close":23.25,"volume":12956,"rsi_14":48.06,"sma_20":22.91,"sma_60":24.72,"sma_120":25.69},{"date":"2026-08-20","open":23.25,"high":23.38,"low":23.1,"close":23.25,"volume":5601,"rsi_14":50.12,"sma_20":22.8,"sma_60":24.66,"sma_120":25.67},{"date":"2026-08-21","open":23.31,"high":23.44,"low":22.25,"close":23.0,"volume":30227,"rsi_14":56.13,"sma_20":22.68,"sma_60":24.59,"sma_120":25.64},{"date":"2026-08-24","open":23.2,"high":23.2,"low":22.7,"close":22.95,"volume":7656,"rsi_14":52.57,"sma_20":22.68,"sma_60":24.53,"sma_120":25.62},{"date":"2026-08-25","open":22.97,"high":23.37,"low":22.93,"close":23.0,"volume":3764,"rsi_14":57.62,"sma_20":22.69,"sma_60":24.49,"sma_120":25.6},{"date":"2026-08-26","open":22.9,"high":23.08,"low":22.64,"close":23.05,"volume":2941},{"date":"2026-08-27","open":22.99,"high":22.99,"low":22.66,"close":22.95,"volume":6436,"rsi_14":60.95,"sma_20":22.65,"sma_60":24.37,"sma_120":25.57},{"date":"2026-08-28","open":22.8,"high":23.33,"low":22.8,"close":23.08,"volume":937,"rsi_14":78.26,"sma_20":22.64,"sma_60":24.33,"sma_120":25.56},{"date":"2026-08-31","open":22.97,"high":23.44,"low":22.79,"close":23.13,"volume":2049,"rsi_14":80.09,"sma_20":22.67,"sma_60":24.28,"sma_120":25.55},{"date":"2026-09-01","open":22.91,"high":23.06,"low":22.9,"close":22.91,"volume":1444,"rsi_14":66.34,"sma_20":22.68,"sma_60":24.24,"sma_120":25.54},{"date":"2026-09-02","open":22.75,"high":23.0,"low":22.75,"close":22.86,"volume":4768},{"date":"2026-09-03","open":23.08,"high":23.08,"low":22.94,"close":22.96,"volume":5221,"rsi_14":62.15,"sma_20":22.74,"sma_60":24.14,"sma_120":25.52},{"date":"2026-09-04","open":22.75,"high":23.14,"low":22.75,"close":23.14,"volume":2296,"rsi_14":61.27,"sma_20":22.78,"sma_60":24.1,"sma_120":25.48},{"date":"2026-09-08","open":23.02,"high":24.07,"low":22.82,"close":23.01,"volume":11038,"rsi_14":54.55,"sma_20":22.84,"sma_60":24.06,"sma_120":25.43},{"date":"2026-09-09","open":22.95,"high":23.71,"low":22.95,"close":22.96,"volume":3437,"rsi_14":39.72,"sma_20":22.9,"sma_60":24.02,"sma_120":25.39},{"date":"2026-09-10","open":22.95,"high":23.2,"low":22.72,"close":22.97,"volume":5476},{"date":"2026-09-11","open":23.21,"high":23.21,"low":22.7,"close":22.94,"volume":14102,"rsi_14":47.5,"sma_20":22.98,"sma_60":23.95,"sma_120":25.31},{"date":"2026-09-14","open":22.0,"high":23.39,"low":21.32,"close":22.8,"volume":15184,"rsi_14":44.19,"sma_20":22.99,"sma_60":23.91,"sma_120":25.27},{"date":"2026-09-15","open":22.25,"high":23.25,"low":21.98,"close":22.73,"volume":14411,"rsi_14":39.69,"sma_20":22.99,"sma_60":23.88,"sma_120":25.22},{"date":"2026-09-16","open":22.9,"high":23.06,"low":21.98,"close":22.48,"volume":14822},{"date":"2026-09-17","open":22.73,"high":23.51,"low":22.0,"close":23.3,"volume":15719,"rsi_14":57.85,"sma_20":22.97,"sma_60":23.77,"sma_120":25.15},{"date":"2026-09-18","open":22.34,"high":23.13,"low":22.34,"close":22.62,"volume":24328,"rsi_14":41.73,"sma_20":22.94,"sma_60":23.71,"sma_120":25.12},{"date":"2026-09-21","open":22.63,"high":22.98,"low":22.4,"close":22.85,"volume":4351,"rsi_14":45.27,"sma_20":22.93,"sma_60":23.67,"sma_120":25.08},{"date":"2026-09-22","open":22.62,"high":22.62,"low":22.1,"close":22.6,"volume":4399,"rsi_14":44.82,"sma_20":22.92,"sma_60":23.63,"sma_120":25.03},{"date":"2026-09-23","open":22.46,"high":23.02,"low":22.0,"close":22.91,"volume":10656},{"date":"2026-09-24","open":22.65,"high":22.81,"low":22.34,"close":22.63,"volume":13601,"rsi_14":45.26,"sma_20":22.89,"sma_60":23.54,"sma_120":24.95},{"date":"2026-09-25","open":22.55,"high":22.9,"low":21.59,"close":22.37,"volume":4705,"rsi_14":39.03,"sma_20":22.86,"sma_60":23.5,"sma_120":24.91},{"date":"2026-09-28","open":22.16,"high":22.4,"low":22.16,"close":22.28,"volume":1911,"rsi_14":35.86,"sma_20":22.8,"sma_60":23.43,"sma_120":24.87},{"date":"2026-09-29","open":22.29,"high":23.0,"low":22.14,"close":22.49,"volume":28737,"rsi_14":43.53,"sma_20":22.79,"sma_60":23.39,"sma_120":24.84},{"date":"2026-09-30","open":22.57,"high":23.35,"low":22.11,"close":22.52,"volume":20784,"rsi_14":43.84,"sma_20":22.77,"sma_60":23.35,"sma_120":24.8},{"date":"2026-10-01","open":22.37,"high":22.37,"low":21.65,"close":21.93,"volume":7026},{"date":"2026-10-02","open":21.79,"high":21.89,"low":21.29,"close":21.54,"volume":4119,"rsi_14":35.87,"sma_20":22.65,"sma_60":23.23,"sma_120":24.7},{"date":"2026-10-05","open":21.34,"high":21.42,"low":21.18,"close":21.18,"volume":6029},{"date":"2026-10-06","open":20.99,"high":21.14,"low":20.63,"close":21.14,"volume":5150,"rsi_14":35.24,"sma_20":22.46,"sma_60":23.1,"sma_120":24.59},{"date":"2026-10-07","open":21.66,"high":21.66,"low":20.6,"close":20.6,"volume":20851},{"date":"2026-10-08","open":21.32,"high":21.42,"low":20.43,"close":20.72,"volume":7914,"rsi_14":25.23,"sma_20":22.23,"sma_60":22.94,"sma_120":24.48},{"date":"2026-10-09","open":20.74,"high":20.74,"low":20.41,"close":20.72,"volume":6850,"rsi_14":19.31,"sma_20":22.12,"sma_60":22.86,"sma_120":24.43},{"date":"2026-10-12","open":20.56,"high":20.93,"low":20.3,"close":20.3,"volume":8589,"rsi_14":19.48,"sma_20":22.01,"sma_60":22.77,"sma_120":24.36},{"date":"2026-10-13","open":20.24,"high":20.72,"low":20.24,"close":20.4,"volume":2177,"rsi_14":15.62,"sma_20":21.88,"sma_60":22.68,"sma_120":24.3},{"date":"2026-10-14","open":20.24,"high":20.57,"low":20.11,"close":20.45,"volume":12145,"rsi_14":17.74,"sma_20":21.78,"sma_60":22.6,"sma_120":24.24},{"date":"2026-10-15","open":20.0,"high":20.91,"low":20.0,"close":20.24,"volume":14726,"rsi_14":16.94,"sma_20":21.63,"sma_60":22.51,"sma_120":24.17},{"date":"2026-10-16","open":20.93,"high":20.93,"low":19.68,"close":19.68,"volume":8838,"rsi_14":14.7,"sma_20":21.48,"sma_60":22.41,"sma_120":24.1},{"date":"2026-10-19","open":19.61,"high":19.86,"low":19.5,"close":19.58,"volume":10056,"rsi_14":11.14,"sma_20":21.32,"sma_60":22.31,"sma_120":24.04},{"date":"2026-10-20","open":19.46,"high":20.35,"low":19.46,"close":20.12,"volume":11643,"rsi_14":18.73,"sma_20":21.19,"sma_60":22.26,"sma_120":23.98},{"date":"2026-10-21","open":20.32,"high":20.43,"low":19.56,"close":20.32,"volume":6691,"rsi_14":27.82,"sma_20":21.06,"sma_60":22.22,"sma_120":23.92},{"date":"2026-10-22","open":20.08,"high":21.4,"low":20.08,"close":20.91,"volume":8132,"rsi_14":48.38,"sma_20":21.0,"sma_60":22.19,"sma_120":23.86}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.08,"pbr":0.78,"per":19.36,"roa":0.19,"roe":0.2,"grade":"C","comment":"PER 19.81배, ROE 0.2%","revenue":41046000.0,"analysis":"PER 19.8배입니다. ROE 0.2%입니다. 시가총액 1.14억. 매출 4104.60만, 영업이익 608.30만.","eps_basis":"TTM","debt_ratio":0.0001204725358051463,"market_cap":110931732,"net_income":5769160.0,"total_debt":17000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":37.61,"total_assets":145656000.0,"total_equity":141111000.0,"profit_margin":14.06,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6083000.0,"operating_margin":14.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":20.91,"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":7.48},{"date":"2016-10-25","close":7.47},{"date":"2016-10-26","close":7.4},{"date":"2016-10-27","close":7.44},{"date":"2016-10-28","close":7.43},{"date":"2016-10-31","close":7.391},{"date":"2016-11-01","close":6.8801},{"date":"2016-11-02","close":6.88},{"date":"2016-11-03","close":6.87},{"date":"2016-11-04","close":6.78},{"date":"2016-11-07","close":6.83},{"date":"2016-11-08","close":6.96},{"date":"2016-11-09","close":7.01},{"date":"2016-11-10","close":7.0},{"date":"2016-11-11","close":6.95},{"date":"2016-11-14","close":6.94},{"date":"2016-11-15","close":7.73},{"date":"2016-11-16","close":7.605},{"date":"2016-11-17","close":7.57},{"date":"2016-11-18","close":7.62},{"date":"2016-11-21","close":7.62},{"date":"2016-11-22","close":7.79},{"date":"2016-11-23","close":7.56},{"date":"2016-11-25","close":7.5},{"date":"2016-11-28","close":7.08},{"date":"2016-11-29","close":7.16},{"date":"2016-11-30","close":7.14},{"date":"2016-12-01","close":7.06},{"date":"2016-12-02","close":7.07},{"date":"2016-12-05","close":7.09},{"date":"2016-12-06","close":7.1},{"date":"2016-12-07","close":7.02},{"date":"2016-12-08","close":7.14},{"date":"2016-12-09","close":7.3957},{"date":"2016-12-12","close":7.1},{"date":"2016-12-13","close":7.13},{"date":"2016-12-14","close":7.26},{"date":"2016-12-15","close":7.1192},{"date":"2016-12-16","close":7.4},{"date":"2016-12-19","close":7.34},{"date":"2016-12-20","close":7.15},{"date":"2016-12-21","close":7.52},{"date":"2016-12-22","close":7.59},{"date":"2016-12-23","close":7.59},{"date":"2016-12-27","close":7.44},{"date":"2016-12-28","close":7.53},{"date":"2016-12-29","close":7.29},{"date":"2016-12-30","close":7.42},{"date":"2017-01-03","close":7.33},{"date":"2017-01-04","close":7.27},{"date":"2017-01-05","close":7.2198},{"date":"2017-01-06","close":6.8703},{"date":"2017-01-09","close":7.0386},{"date":"2017-01-10","close":6.86},{"date":"2017-01-11","close":6.99},{"date":"2017-01-12","close":7.0},{"date":"2017-01-13","close":7.0906},{"date":"2017-01-17","close":7.0},{"date":"2017-01-18","close":6.82},{"date":"2017-01-19","close":7.08},{"date":"2017-01-20","close":7.0},{"date":"2017-01-23","close":7.0},{"date":"2017-01-24","close":7.0},{"date":"2017-01-25","close":7.05},{"date":"2017-01-26","close":7.005},{"date":"2017-01-27","close":7.007},{"date":"2017-01-30","close":7.05},{"date":"2017-01-31","close":7.04},{"date":"2017-02-01","close":7.0},{"date":"2017-02-02","close":6.91},{"date":"2017-02-03","close":6.86},{"date":"2017-02-06","close":6.9},{"date":"2017-02-07","close":6.9},{"date":"2017-02-08","close":6.84},{"date":"2017-02-09","close":6.86},{"date":"2017-02-10","close":6.65},{"date":"2017-02-13","close":6.41},{"date":"2017-02-14","close":6.57},{"date":"2017-02-15","close":6.26},{"date":"2017-02-16","close":6.4},{"date":"2017-02-17","close":6.3},{"date":"2017-02-21","close":6.36},{"date":"2017-02-22","close":5.98},{"date":"2017-02-23","close":5.94},{"date":"2017-02-24","close":5.94},{"date":"2017-02-27","close":6.11},{"date":"2017-02-28","close":6.17},{"date":"2017-03-01","close":6.0},{"date":"2017-03-02","close":6.12},{"date":"2017-03-03","close":6.06},{"date":"2017-03-06","close":6.02},{"date":"2017-03-07","close":6.04},{"date":"2017-03-08","close":5.86},{"date":"2017-03-09","close":6.26},{"date":"2017-03-10","close":5.96},{"date":"2017-03-13","close":5.9},{"date":"2017-03-14","close":6.1},{"date":"2017-03-15","close":5.88},{"date":"2017-03-16","close":6.14},{"date":"2017-03-17","close":5.93},{"date":"2017-03-20","close":5.93},{"date":"2017-03-21","close":5.85},{"date":"2017-03-22","close":6.17},{"date":"2017-03-23","close":6.24},{"date":"2017-03-24","close":6.25},{"date":"2017-03-27","close":6.21},{"date":"2017-03-28","close":6.43},{"date":"2017-03-29","close":6.28},{"date":"2017-03-30","close":6.18},{"date":"2017-03-31","close":6.41},{"date":"2017-04-03","close":6.37},{"date":"2017-04-04","close":6.49},{"date":"2017-04-05","close":6.35},{"date":"2017-04-06","close":6.31},{"date":"2017-04-07","close":6.22},{"date":"2017-04-10","close":6.43},{"date":"2017-04-11","close":6.36},{"date":"2017-04-12","close":6.43},{"date":"2017-04-13","close":6.84},{"date":"2017-04-17","close":6.65},{"date":"2017-04-18","close":6.65},{"date":"2017-04-19","close":6.75},{"date":"2017-04-20","close":7.0},{"date":"2017-04-21","close":7.0},{"date":"2017-04-24","close":7.0},{"date":"2017-04-25","close":6.58},{"date":"2017-04-26","close":6.58},{"date":"2017-04-27","close":6.01},{"date":"2017-04-28","close":6.01},{"date":"2017-05-01","close":5.89},{"date":"2017-05-02","close":5.84},{"date":"2017-05-03","close":5.78},{"date":"2017-05-04","close":5.85},{"date":"2017-05-05","close":5.93},{"date":"2017-05-08","close":6.0},{"date":"2017-05-09","close":6.03},{"date":"2017-05-10","close":6.15},{"date":"2017-05-11","close":6.06},{"date":"2017-05-12","close":6.1},{"date":"2017-05-15","close":6.18},{"date":"2017-05-16","close":5.9},{"date":"2017-05-17","close":6.05},{"date":"2017-05-18","close":6.24},{"date":"2017-05-19","close":6.3},{"date":"2017-05-22","close":6.4},{"date":"2017-05-23","close":6.46},{"date":"2017-05-24","close":6.46},{"date":"2017-05-25","close":6.37},{"date":"2017-05-26","close":6.37},{"date":"2017-05-30","close":6.37},{"date":"2017-05-31","close":6.37},{"date":"2017-06-01","close":6.5},{"date":"2017-06-02","close":6.6},{"date":"2017-06-05","close":6.46},{"date":"2017-06-06","close":6.83},{"date":"2017-06-07","close":6.45},{"date":"2017-06-08","close":6.98},{"date":"2017-06-09","close":6.89},{"date":"2017-06-12","close":6.99},{"date":"2017-06-13","close":6.98},{"date":"2017-06-14","close":6.89},{"date":"2017-06-15","close":6.89},{"date":"2017-06-16","close":6.98},{"date":"2017-06-19","close":6.97},{"date":"2017-06-20","close":6.72},{"date":"2017-06-21","close":6.73},{"date":"2017-06-22","close":6.79},{"date":"2017-06-23","close":6.78},{"date":"2017-06-26","close":6.78},{"date":"2017-06-27","close":6.78},{"date":"2017-06-28","close":6.78},{"date":"2017-06-29","close":6.79},{"date":"2017-06-30","close":6.78},{"date":"2017-07-03","close":6.78},{"date":"2017-07-05","close":6.98},{"date":"2017-07-06","close":6.99},{"date":"2017-07-07","close":6.78},{"date":"2017-07-10","close":6.8},{"date":"2017-07-11","close":6.71},{"date":"2017-07-12","close":6.64},{"date":"2017-07-13","close":6.7825},{"date":"2017-07-14","close":6.85},{"date":"2017-07-17","close":6.99},{"date":"2017-07-18","close":6.71},{"date":"2017-07-19","close":6.81},{"date":"2017-07-20","close":6.8},{"date":"2017-07-21","close":6.67},{"date":"2017-07-24","close":6.82},{"date":"2017-07-25","close":6.68},{"date":"2017-07-26","close":6.75},{"date":"2017-07-27","close":6.8},{"date":"2017-07-28","close":6.88},{"date":"2017-07-31","close":6.88},{"date":"2017-08-01","close":6.84},{"date":"2017-08-02","close":6.84},{"date":"2017-08-03","close":6.88},{"date":"2017-08-04","close":6.87},{"date":"2017-08-07","close":6.87},{"date":"2017-08-08","close":6.9},{"date":"2017-08-09","close":6.85},{"date":"2017-08-10","close":6.9},{"date":"2017-08-11","close":6.94},{"date":"2017-08-14","close":6.83},{"date":"2017-08-15","close":6.99},{"date":"2017-08-16","close":7.0},{"date":"2017-08-17","close":6.97},{"date":"2017-08-18","close":6.98},{"date":"2017-08-21","close":7.0},{"date":"2017-08-22","close":7.1},{"date":"2017-08-23","close":7.1},{"date":"2017-08-24","close":6.95},{"date":"2017-08-25","close":7.0},{"date":"2017-08-28","close":6.95},{"date":"2017-08-29","close":6.9},{"date":"2017-08-30","close":6.95},{"date":"2017-08-31","close":6.86},{"date":"2017-09-01","close":6.85},{"date":"2017-09-05","close":6.9},{"date":"2017-09-06","close":7.0},{"date":"2017-09-07","close":6.95},{"date":"2017-09-08","close":6.98},{"date":"2017-09-11","close":6.96},{"date":"2017-09-12","close":6.93},{"date":"2017-09-13","close":6.99},{"date":"2017-09-14","close":6.99},{"date":"2017-09-15","close":6.94},{"date":"2017-09-18","close":6.91},{"date":"2017-09-19","close":6.92},{"date":"2017-09-20","close":6.9},{"date":"2017-09-21","close":7.0},{"date":"2017-09-22","close":6.86},{"date":"2017-09-25","close":7.0},{"date":"2017-09-26","close":7.0},{"date":"2017-09-27","close":6.97},{"date":"2017-09-28","close":7.0},{"date":"2017-09-29","close":7.0},{"date":"2017-10-02","close":7.0},{"date":"2017-10-03","close":7.08},{"date":"2017-10-04","close":7.19},{"date":"2017-10-05","close":7.23},{"date":"2017-10-06","close":7.23},{"date":"2017-10-09","close":7.23},{"date":"2017-10-10","close":7.11},{"date":"2017-10-11","close":7.06},{"date":"2017-10-12","close":6.95},{"date":"2017-10-13","close":6.85},{"date":"2017-10-16","close":6.95},{"date":"2017-10-17","close":6.79},{"date":"2017-10-18","close":6.57},{"date":"2017-10-19","close":6.64},{"date":"2017-10-20","close":6.71},{"date":"2017-10-23","close":6.9},{"date":"2017-10-24","close":7.12},{"date":"2017-10-25","close":7.11},{"date":"2017-10-26","close":7.11},{"date":"2017-10-27","close":7.18},{"date":"2017-10-30","close":7.18},{"date":"2017-10-31","close":7.18},{"date":"2017-11-01","close":7.14},{"date":"2017-11-02","close":7.14},{"date":"2017-11-03","close":7.14},{"date":"2017-11-06","close":7.16},{"date":"2017-11-07","close":6.92},{"date":"2017-11-08","close":7.0},{"date":"2017-11-09","close":7.0},{"date":"2017-11-10","close":7.0},{"date":"2017-11-13","close":7.0},{"date":"2017-11-14","close":7.0},{"date":"2017-11-15","close":7.0},{"date":"2017-11-16","close":6.9108},{"date":"2017-11-17","close":6.85},{"date":"2017-11-20","close":6.93},{"date":"2017-11-21","close":6.94},{"date":"2017-11-22","close":6.94},{"date":"2017-11-24","close":6.97},{"date":"2017-11-27","close":6.9},{"date":"2017-11-28","close":6.9},{"date":"2017-11-29","close":6.88},{"date":"2017-11-30","close":6.96},{"date":"2017-12-01","close":6.9},{"date":"2017-12-04","close":6.82},{"date":"2017-12-05","close":6.91},{"date":"2017-12-06","close":6.99},{"date":"2017-12-07","close":7.08},{"date":"2017-12-08","close":7.01},{"date":"2017-12-11","close":7.039},{"date":"2017-12-12","close":6.99},{"date":"2017-12-13","close":6.9982},{"date":"2017-12-14","close":7.0001},{"date":"2017-12-15","close":6.92},{"date":"2017-12-18","close":6.95},{"date":"2017-12-19","close":6.95},{"date":"2017-12-20","close":6.9838},{"date":"2017-12-21","close":6.99},{"date":"2017-12-22","close":6.99},{"date":"2017-12-26","close":6.92},{"date":"2017-12-27","close":6.98},{"date":"2017-12-28","close":7.02},{"date":"2017-12-29","close":7.02},{"date":"2018-01-02","close":6.91},{"date":"2018-01-03","close":7.0},{"date":"2018-01-04","close":7.02},{"date":"2018-01-05","close":7.02},{"date":"2018-01-08","close":7.05},{"date":"2018-01-09","close":7.05},{"date":"2018-01-10","close":7.05},{"date":"2018-01-11","close":7.09},{"date":"2018-01-12","close":7.09},{"date":"2018-01-16","close":7.15},{"date":"2018-01-17","close":7.11},{"date":"2018-01-18","close":7.05},{"date":"2018-01-19","close":7.15},{"date":"2018-01-22","close":7.03},{"date":"2018-01-23","close":7.03},{"date":"2018-01-24","close":7.06},{"date":"2018-01-25","close":7.16},{"date":"2018-01-26","close":7.15},{"date":"2018-01-29","close":7.3},{"date":"2018-01-30","close":7.45},{"date":"2018-01-31","close":7.62},{"date":"2018-02-01","close":7.6},{"date":"2018-02-02","close":7.65},{"date":"2018-02-05","close":7.65},{"date":"2018-02-06","close":7.55},{"date":"2018-02-07","close":7.59},{"date":"2018-02-08","close":7.53},{"date":"2018-02-09","close":7.51},{"date":"2018-02-12","close":7.54},{"date":"2018-02-13","close":7.55},{"date":"2018-02-14","close":7.5},{"date":"2018-02-15","close":7.52},{"date":"2018-02-16","close":7.52},{"date":"2018-02-20","close":7.47},{"date":"2018-02-21","close":7.55},{"date":"2018-02-22","close":7.55},{"date":"2018-02-23","close":7.58},{"date":"2018-02-26","close":7.62},{"date":"2018-02-27","close":7.62},{"date":"2018-02-28","close":7.62},{"date":"2018-03-01","close":7.59},{"date":"2018-03-02","close":7.59},{"date":"2018-03-05","close":7.59},{"date":"2018-03-06","close":7.57},{"date":"2018-03-07","close":7.42},{"date":"2018-03-08","close":7.34},{"date":"2018-03-09","close":7.19},{"date":"2018-03-12","close":7.19},{"date":"2018-03-13","close":7.29},{"date":"2018-03-14","close":7.29},{"date":"2018-03-15","close":7.25},{"date":"2018-03-16","close":7.26},{"date":"2018-03-19","close":7.31},{"date":"2018-03-20","close":7.35},{"date":"2018-03-21","close":7.38},{"date":"2018-03-22","close":7.28},{"date":"2018-03-23","close":7.38},{"date":"2018-03-26","close":7.28},{"date":"2018-03-27","close":7.2},{"date":"2018-03-28","close":7.19},{"date":"2018-03-29","close":7.19},{"date":"2018-04-02","close":7.12},{"date":"2018-04-03","close":6.97},{"date":"2018-04-04","close":7.05},{"date":"2018-04-05","close":7.37},{"date":"2018-04-06","close":7.27},{"date":"2018-04-09","close":7.45},{"date":"2018-04-10","close":7.45},{"date":"2018-04-11","close":7.3},{"date":"2018-04-12","close":7.3},{"date":"2018-04-13","close":7.35},{"date":"2018-04-16","close":7.35},{"date":"2018-04-17","close":7.35},{"date":"2018-04-18","close":7.35},{"date":"2018-04-19","close":7.39},{"date":"2018-04-20","close":7.39},{"date":"2018-04-23","close":7.39},{"date":"2018-04-24","close":7.39},{"date":"2018-04-25","close":7.35},{"date":"2018-04-26","close":7.18},{"date":"2018-04-27","close":7.18},{"date":"2018-04-30","close":7.25},{"date":"2018-05-01","close":7.21},{"date":"2018-05-02","close":7.18},{"date":"2018-05-03","close":7.2},{"date":"2018-05-04","close":7.21},{"date":"2018-05-07","close":7.24},{"date":"2018-05-08","close":7.24},{"date":"2018-05-09","close":7.21},{"date":"2018-05-10","close":7.21},{"date":"2018-05-11","close":7.21},{"date":"2018-05-14","close":7.21},{"date":"2018-05-15","close":7.19},{"date":"2018-05-16","close":7.16},{"date":"2018-05-17","close":7.2},{"date":"2018-05-18","close":7.21},{"date":"2018-05-21","close":7.24},{"date":"2018-05-22","close":7.19},{"date":"2018-05-23","close":7.19},{"date":"2018-05-24","close":7.19},{"date":"2018-05-25","close":7.16},{"date":"2018-05-29","close":7.11},{"date":"2018-05-30","close":6.94},{"date":"2018-05-31","close":7.01},{"date":"2018-06-01","close":7.08},{"date":"2018-06-04","close":7.14},{"date":"2018-06-05","close":7.14},{"date":"2018-06-06","close":6.89},{"date":"2018-06-07","close":7.0},{"date":"2018-06-08","close":6.87},{"date":"2018-06-11","close":7.0},{"date":"2018-06-12","close":7.0},{"date":"2018-06-13","close":7.04},{"date":"2018-06-14","close":7.08},{"date":"2018-06-15","close":7.16},{"date":"2018-06-18","close":7.12},{"date":"2018-06-19","close":7.0},{"date":"2018-06-20","close":7.1},{"date":"2018-06-21","close":7.08},{"date":"2018-06-22","close":7.12},{"date":"2018-06-25","close":7.12},{"date":"2018-06-26","close":7.12},{"date":"2018-06-27","close":7.16},{"date":"2018-06-28","close":7.13},{"date":"2018-06-29","close":7.13},{"date":"2018-07-02","close":7.13},{"date":"2018-07-03","close":7.13},{"date":"2018-07-05","close":7.19},{"date":"2018-07-06","close":7.19},{"date":"2018-07-09","close":7.16},{"date":"2018-07-10","close":7.05},{"date":"2018-07-11","close":7.2},{"date":"2018-07-12","close":7.2},{"date":"2018-07-13","close":7.07},{"date":"2018-07-16","close":7.19},{"date":"2018-07-17","close":7.19},{"date":"2018-07-18","close":7.19},{"date":"2018-07-19","close":7.2},{"date":"2018-07-20","close":7.21},{"date":"2018-07-23","close":7.4},{"date":"2018-07-24","close":7.4},{"date":"2018-07-25","close":7.4},{"date":"2018-07-26","close":7.4},{"date":"2018-07-27","close":7.4},{"date":"2018-07-30","close":7.4},{"date":"2018-07-31","close":7.36},{"date":"2018-08-01","close":7.36},{"date":"2018-08-02","close":7.36},{"date":"2018-08-03","close":7.36},{"date":"2018-08-06","close":7.36},{"date":"2018-08-07","close":7.36},{"date":"2018-08-08","close":7.36},{"date":"2018-08-09","close":7.36},{"date":"2018-08-10","close":7.36},{"date":"2018-08-13","close":7.36},{"date":"2018-08-14","close":7.36},{"date":"2018-08-15","close":7.33},{"date":"2018-08-16","close":7.37},{"date":"2018-08-17","close":7.4},{"date":"2018-08-20","close":7.4},{"date":"2018-08-21","close":7.35},{"date":"2018-08-22","close":7.39},{"date":"2018-08-23","close":7.39},{"date":"2018-08-24","close":7.43},{"date":"2018-08-27","close":7.45},{"date":"2018-08-28","close":7.45},{"date":"2018-08-29","close":7.41},{"date":"2018-08-30","close":7.41},{"date":"2018-08-31","close":7.41},{"date":"2018-09-04","close":7.41},{"date":"2018-09-05","close":7.41},{"date":"2018-09-06","close":7.41},{"date":"2018-09-07","close":7.41},{"date":"2018-09-10","close":7.55},{"date":"2018-09-11","close":7.91},{"date":"2018-09-12","close":8.5},{"date":"2018-09-13","close":8.9},{"date":"2018-09-14","close":8.91},{"date":"2018-09-17","close":9.58},{"date":"2018-09-18","close":9.69},{"date":"2018-09-19","close":9.75},{"date":"2018-09-20","close":9.24},{"date":"2018-09-21","close":8.04},{"date":"2018-09-24","close":7.59},{"date":"2018-09-25","close":7.26},{"date":"2018-09-26","close":7.22},{"date":"2018-09-27","close":7.3},{"date":"2018-09-28","close":7.31},{"date":"2018-10-01","close":7.34},{"date":"2018-10-02","close":7.41},{"date":"2018-10-03","close":7.55},{"date":"2018-10-04","close":7.36},{"date":"2018-10-05","close":7.43},{"date":"2018-10-08","close":7.07},{"date":"2018-10-09","close":6.95},{"date":"2018-10-10","close":7.05},{"date":"2018-10-11","close":7.02},{"date":"2018-10-12","close":7.03},{"date":"2018-10-15","close":7.0},{"date":"2018-10-16","close":7.14},{"date":"2018-10-17","close":7.09},{"date":"2018-10-18","close":7.3},{"date":"2018-10-19","close":7.57},{"date":"2018-10-22","close":7.2},{"date":"2018-10-23","close":7.28},{"date":"2018-10-24","close":6.87},{"date":"2018-10-25","close":6.73},{"date":"2018-10-26","close":6.55},{"date":"2018-10-29","close":6.82},{"date":"2018-10-30","close":6.54},{"date":"2018-10-31","close":6.66},{"date":"2018-11-01","close":6.52},{"date":"2018-11-02","close":6.45},{"date":"2018-11-05","close":6.75},{"date":"2018-11-06","close":6.71},{"date":"2018-11-07","close":7.13},{"date":"2018-11-08","close":7.28},{"date":"2018-11-09","close":7.28},{"date":"2018-11-12","close":7.28},{"date":"2018-11-13","close":7.3},{"date":"2018-11-14","close":7.15},{"date":"2018-11-15","close":7.2},{"date":"2018-11-16","close":7.0},{"date":"2018-11-19","close":7.07},{"date":"2018-11-20","close":6.94},{"date":"2018-11-21","close":6.98},{"date":"2018-11-23","close":7.02},{"date":"2018-11-26","close":7.22},{"date":"2018-11-27","close":7.22},{"date":"2018-11-28","close":7.01},{"date":"2018-11-29","close":7.27},{"date":"2018-11-30","close":6.86},{"date":"2018-12-03","close":7.2},{"date":"2018-12-04","close":7.16},{"date":"2018-12-06","close":6.77},{"date":"2018-12-07","close":6.84},{"date":"2018-12-10","close":6.97},{"date":"2018-12-11","close":6.97},{"date":"2018-12-12","close":6.92},{"date":"2018-12-13","close":6.96},{"date":"2018-12-14","close":6.99},{"date":"2018-12-17","close":6.94},{"date":"2018-12-18","close":6.8},{"date":"2018-12-19","close":6.8},{"date":"2018-12-20","close":6.07},{"date":"2018-12-21","close":6.65},{"date":"2018-12-24","close":6.31},{"date":"2018-12-26","close":6.71},{"date":"2018-12-27","close":6.23},{"date":"2018-12-28","close":6.3},{"date":"2018-12-31","close":5.95},{"date":"2019-01-02","close":5.82},{"date":"2019-01-03","close":6.22},{"date":"2019-01-04","close":6.54},{"date":"2019-01-07","close":6.76},{"date":"2019-01-08","close":6.76},{"date":"2019-01-09","close":6.34},{"date":"2019-01-10","close":6.33},{"date":"2019-01-11","close":6.48},{"date":"2019-01-14","close":6.4},{"date":"2019-01-15","close":6.3},{"date":"2019-01-16","close":6.56},{"date":"2019-01-17","close":6.36},{"date":"2019-01-18","close":6.44},{"date":"2019-01-22","close":6.59},{"date":"2019-01-23","close":6.5},{"date":"2019-01-24","close":6.84},{"date":"2019-01-25","close":6.8},{"date":"2019-01-28","close":6.53},{"date":"2019-01-29","close":6.36},{"date":"2019-01-30","close":6.3},{"date":"2019-01-31","close":6.22},{"date":"2019-02-01","close":6.42},{"date":"2019-02-04","close":6.18},{"date":"2019-02-05","close":6.14},{"date":"2019-02-06","close":6.29},{"date":"2019-02-07","close":6.3},{"date":"2019-02-08","close":6.34},{"date":"2019-02-11","close":6.21},{"date":"2019-02-12","close":6.21},{"date":"2019-02-13","close":6.21},{"date":"2019-02-14","close":6.36},{"date":"2019-02-15","close":6.47},{"date":"2019-02-19","close":6.82},{"date":"2019-02-20","close":6.16},{"date":"2019-02-21","close":6.06},{"date":"2019-02-22","close":6.07},{"date":"2019-02-25","close":6.06},{"date":"2019-02-26","close":5.98},{"date":"2019-02-27","close":5.96},{"date":"2019-02-28","close":5.98},{"date":"2019-03-01","close":5.79},{"date":"2019-03-04","close":5.68},{"date":"2019-03-05","close":5.71},{"date":"2019-03-06","close":5.91},{"date":"2019-03-07","close":5.68},{"date":"2019-03-08","close":5.7},{"date":"2019-03-11","close":5.6},{"date":"2019-03-12","close":5.6},{"date":"2019-03-13","close":5.55},{"date":"2019-03-14","close":5.55},{"date":"2019-03-15","close":5.52},{"date":"2019-03-18","close":5.16},{"date":"2019-03-19","close":5.15},{"date":"2019-03-20","close":5.34},{"date":"2019-03-21","close":5.53},{"date":"2019-03-22","close":5.75},{"date":"2019-03-25","close":5.65},{"date":"2019-03-26","close":5.75},{"date":"2019-03-27","close":5.7},{"date":"2019-03-28","close":5.67},{"date":"2019-03-29","close":5.75},{"date":"2019-04-01","close":5.82},{"date":"2019-04-02","close":5.91},{"date":"2019-04-03","close":5.72},{"date":"2019-04-04","close":5.74},{"date":"2019-04-05","close":5.82},{"date":"2019-04-08","close":5.78},{"date":"2019-04-09","close":5.89},{"date":"2019-04-10","close":5.84},{"date":"2019-04-11","close":5.91},{"date":"2019-04-12","close":5.72},{"date":"2019-04-15","close":5.62},{"date":"2019-04-16","close":5.6},{"date":"2019-04-17","close":5.63},{"date":"2019-04-18","close":5.79},{"date":"2019-04-22","close":5.59},{"date":"2019-04-23","close":5.59},{"date":"2019-04-24","close":5.4},{"date":"2019-04-25","close":5.46},{"date":"2019-04-26","close":5.42},{"date":"2019-04-29","close":5.71},{"date":"2019-04-30","close":5.58},{"date":"2019-05-01","close":5.58},{"date":"2019-05-02","close":5.63},{"date":"2019-05-03","close":5.48},{"date":"2019-05-06","close":5.49},{"date":"2019-05-07","close":5.47},{"date":"2019-05-08","close":5.47},{"date":"2019-05-09","close":5.48},{"date":"2019-05-10","close":5.4},{"date":"2019-05-13","close":5.33},{"date":"2019-05-14","close":5.17},{"date":"2019-05-15","close":5.56},{"date":"2019-05-16","close":5.57},{"date":"2019-05-17","close":5.4},{"date":"2019-05-20","close":5.33},{"date":"2019-05-21","close":5.39},{"date":"2019-05-22","close":5.34},{"date":"2019-05-23","close":5.37},{"date":"2019-05-24","close":5.31},{"date":"2019-05-28","close":5.12},{"date":"2019-05-29","close":5.17},{"date":"2019-05-30","close":5.15},{"date":"2019-05-31","close":5.16},{"date":"2019-06-03","close":5.05},{"date":"2019-06-04","close":5.42},{"date":"2019-06-05","close":5.4},{"date":"2019-06-06","close":5.3},{"date":"2019-06-07","close":5.24},{"date":"2019-06-10","close":5.17},{"date":"2019-06-11","close":5.24},{"date":"2019-06-12","close":5.19},{"date":"2019-06-13","close":5.19},{"date":"2019-06-14","close":5.19},{"date":"2019-06-17","close":5.09},{"date":"2019-06-18","close":5.17},{"date":"2019-06-19","close":5.46},{"date":"2019-06-20","close":5.69},{"date":"2019-06-21","close":5.67},{"date":"2019-06-24","close":5.7},{"date":"2019-06-25","close":5.83},{"date":"2019-06-26","close":6.05},{"date":"2019-06-27","close":6.86},{"date":"2019-06-28","close":6.86},{"date":"2019-07-01","close":6.04},{"date":"2019-07-02","close":6.3},{"date":"2019-07-03","close":6.4},{"date":"2019-07-05","close":6.65},{"date":"2019-07-08","close":6.55},{"date":"2019-07-09","close":6.55},{"date":"2019-07-10","close":6.46},{"date":"2019-07-11","close":6.35},{"date":"2019-07-12","close":6.14},{"date":"2019-07-15","close":6.14},{"date":"2019-07-16","close":6.16},{"date":"2019-07-17","close":6.1},{"date":"2019-07-18","close":5.77},{"date":"2019-07-19","close":6.06},{"date":"2019-07-22","close":6.15},{"date":"2019-07-23","close":6.08},{"date":"2019-07-24","close":6.19},{"date":"2019-07-25","close":6.17},{"date":"2019-07-26","close":6.04},{"date":"2019-07-29","close":6.04},{"date":"2019-07-30","close":6.25},{"date":"2019-07-31","close":6.1},{"date":"2019-08-01","close":6.04},{"date":"2019-08-02","close":6.21},{"date":"2019-08-05","close":6.16},{"date":"2019-08-06","close":6.16},{"date":"2019-08-07","close":6.19},{"date":"2019-08-08","close":6.03},{"date":"2019-08-09","close":6.29},{"date":"2019-08-12","close":6.05},{"date":"2019-08-13","close":5.53},{"date":"2019-08-14","close":5.39},{"date":"2019-08-15","close":5.3},{"date":"2019-08-16","close":5.56},{"date":"2019-08-19","close":5.74},{"date":"2019-08-20","close":5.7},{"date":"2019-08-21","close":5.61},{"date":"2019-08-22","close":5.61},{"date":"2019-08-23","close":5.46},{"date":"2019-08-26","close":5.44},{"date":"2019-08-27","close":5.32},{"date":"2019-08-28","close":5.47},{"date":"2019-08-29","close":5.38},{"date":"2019-08-30","close":5.36},{"date":"2019-09-03","close":5.38},{"date":"2019-09-04","close":5.38},{"date":"2019-09-05","close":5.67},{"date":"2019-09-06","close":5.67},{"date":"2019-09-09","close":5.55},{"date":"2019-09-10","close":5.43},{"date":"2019-09-11","close":5.58},{"date":"2019-09-12","close":5.54},{"date":"2019-09-13","close":5.88},{"date":"2019-09-16","close":5.78},{"date":"2019-09-17","close":5.84},{"date":"2019-09-18","close":5.84},{"date":"2019-09-19","close":5.92},{"date":"2019-09-20","close":5.7},{"date":"2019-09-23","close":5.96},{"date":"2019-09-24","close":5.63},{"date":"2019-09-25","close":5.78},{"date":"2019-09-26","close":5.84},{"date":"2019-09-27","close":5.77},{"date":"2019-09-30","close":5.72},{"date":"2019-10-01","close":5.69},{"date":"2019-10-02","close":5.61},{"date":"2019-10-03","close":5.62},{"date":"2019-10-04","close":5.8},{"date":"2019-10-07","close":5.85},{"date":"2019-10-08","close":5.7},{"date":"2019-10-09","close":5.8},{"date":"2019-10-10","close":5.99},{"date":"2019-10-11","close":5.85},{"date":"2019-10-14","close":5.8},{"date":"2019-10-15","close":6.2},{"date":"2019-10-16","close":5.83},{"date":"2019-10-17","close":5.93},{"date":"2019-10-18","close":5.85},{"date":"2019-10-21","close":5.82},{"date":"2019-10-22","close":5.84},{"date":"2019-10-23","close":5.79},{"date":"2019-10-24","close":5.79},{"date":"2019-10-25","close":5.69},{"date":"2019-10-28","close":6.08},{"date":"2019-10-29","close":5.95},{"date":"2019-10-30","close":5.83},{"date":"2019-10-31","close":5.87},{"date":"2019-11-01","close":5.73},{"date":"2019-11-04","close":5.76},{"date":"2019-11-05","close":5.83},{"date":"2019-11-06","close":5.78},{"date":"2019-11-07","close":5.75},{"date":"2019-11-08","close":5.75},{"date":"2019-11-11","close":5.79},{"date":"2019-11-12","close":5.76},{"date":"2019-11-13","close":5.76},{"date":"2019-11-14","close":5.82},{"date":"2019-11-15","close":5.79},{"date":"2019-11-18","close":5.7},{"date":"2019-11-19","close":5.8},{"date":"2019-11-20","close":5.89},{"date":"2019-11-21","close":6.03},{"date":"2019-11-22","close":6.27},{"date":"2019-11-25","close":6.25},{"date":"2019-11-26","close":5.9},{"date":"2019-11-27","close":6.0},{"date":"2019-11-29","close":6.0},{"date":"2019-12-02","close":5.85},{"date":"2019-12-03","close":5.93},{"date":"2019-12-04","close":5.97},{"date":"2019-12-05","close":5.86},{"date":"2019-12-06","close":5.99},{"date":"2019-12-09","close":6.0},{"date":"2019-12-10","close":6.1},{"date":"2019-12-11","close":5.93},{"date":"2019-12-12","close":6.2},{"date":"2019-12-13","close":6.14},{"date":"2019-12-16","close":5.9},{"date":"2019-12-17","close":5.9},{"date":"2019-12-18","close":5.87},{"date":"2019-12-19","close":5.79},{"date":"2019-12-20","close":5.72},{"date":"2019-12-23","close":5.68},{"date":"2019-12-24","close":5.62},{"date":"2019-12-26","close":5.6},{"date":"2019-12-27","close":5.74},{"date":"2019-12-30","close":5.79},{"date":"2019-12-31","close":5.98},{"date":"2020-01-02","close":5.95},{"date":"2020-01-03","close":5.69},{"date":"2020-01-06","close":5.7},{"date":"2020-01-07","close":5.8},{"date":"2020-01-08","close":5.7},{"date":"2020-01-09","close":5.81},{"date":"2020-01-10","close":5.73},{"date":"2020-01-13","close":5.81},{"date":"2020-01-14","close":5.59},{"date":"2020-01-15","close":5.91},{"date":"2020-01-16","close":5.88},{"date":"2020-01-17","close":5.8},{"date":"2020-01-21","close":5.95},{"date":"2020-01-22","close":5.71},{"date":"2020-01-23","close":5.95},{"date":"2020-01-24","close":6.01},{"date":"2020-01-27","close":6.09},{"date":"2020-01-28","close":6.07},{"date":"2020-01-29","close":6.0},{"date":"2020-01-30","close":6.0},{"date":"2020-01-31","close":6.1},{"date":"2020-02-03","close":6.0},{"date":"2020-02-04","close":6.1},{"date":"2020-02-05","close":6.02},{"date":"2020-02-06","close":6.1},{"date":"2020-02-07","close":6.2},{"date":"2020-02-10","close":6.08},{"date":"2020-02-11","close":6.08},{"date":"2020-02-12","close":5.95},{"date":"2020-02-13","close":5.9},{"date":"2020-02-14","close":6.06},{"date":"2020-02-18","close":5.95},{"date":"2020-02-19","close":5.95},{"date":"2020-02-20","close":6.1},{"date":"2020-02-21","close":6.05},{"date":"2020-02-24","close":6.1},{"date":"2020-02-25","close":6.1},{"date":"2020-02-26","close":6.0},{"date":"2020-02-27","close":5.9},{"date":"2020-02-28","close":5.86},{"date":"2020-03-02","close":5.8},{"date":"2020-03-03","close":5.99},{"date":"2020-03-04","close":5.99},{"date":"2020-03-05","close":5.67},{"date":"2020-03-06","close":5.65},{"date":"2020-03-09","close":5.41},{"date":"2020-03-10","close":5.57},{"date":"2020-03-11","close":5.14},{"date":"2020-03-12","close":5.4},{"date":"2020-03-13","close":5.27},{"date":"2020-03-16","close":5.15},{"date":"2020-03-17","close":5.28},{"date":"2020-03-18","close":4.91},{"date":"2020-03-19","close":5.1},{"date":"2020-03-20","close":5.0},{"date":"2020-03-23","close":4.75},{"date":"2020-03-24","close":4.9},{"date":"2020-03-25","close":4.88},{"date":"2020-03-26","close":5.0},{"date":"2020-03-27","close":4.95},{"date":"2020-03-30","close":4.89},{"date":"2020-03-31","close":4.8},{"date":"2020-04-01","close":4.54},{"date":"2020-04-02","close":4.35},{"date":"2020-04-03","close":4.36},{"date":"2020-04-06","close":4.26},{"date":"2020-04-07","close":4.19},{"date":"2020-04-08","close":4.15},{"date":"2020-04-09","close":4.38},{"date":"2020-04-13","close":4.35},{"date":"2020-04-14","close":4.3},{"date":"2020-04-15","close":4.25},{"date":"2020-04-16","close":4.01},{"date":"2020-04-17","close":4.1},{"date":"2020-04-20","close":4.15},{"date":"2020-04-21","close":4.07},{"date":"2020-04-22","close":4.14},{"date":"2020-04-23","close":4.04},{"date":"2020-04-24","close":4.01},{"date":"2020-04-27","close":4.07},{"date":"2020-04-28","close":4.07},{"date":"2020-04-29","close":4.36},{"date":"2020-04-30","close":4.84},{"date":"2020-05-01","close":4.4},{"date":"2020-05-04","close":4.18},{"date":"2020-05-05","close":4.36},{"date":"2020-05-06","close":4.39},{"date":"2020-05-07","close":4.49},{"date":"2020-05-08","close":4.55},{"date":"2020-05-11","close":4.36},{"date":"2020-05-12","close":4.43},{"date":"2020-05-13","close":4.36},{"date":"2020-05-14","close":4.22},{"date":"2020-05-15","close":4.22},{"date":"2020-05-18","close":4.39},{"date":"2020-05-19","close":4.39},{"date":"2020-05-20","close":4.5},{"date":"2020-05-21","close":4.28},{"date":"2020-05-22","close":4.28},{"date":"2020-05-26","close":4.4},{"date":"2020-05-27","close":4.29},{"date":"2020-05-28","close":4.24},{"date":"2020-05-29","close":4.21},{"date":"2020-06-01","close":4.21},{"date":"2020-06-02","close":4.43},{"date":"2020-06-03","close":4.42},{"date":"2020-06-04","close":4.59},{"date":"2020-06-05","close":4.64},{"date":"2020-06-08","close":4.63},{"date":"2020-06-09","close":4.57},{"date":"2020-06-10","close":4.56},{"date":"2020-06-11","close":4.35},{"date":"2020-06-12","close":4.5},{"date":"2020-06-15","close":4.49},{"date":"2020-06-16","close":4.54},{"date":"2020-06-17","close":4.56},{"date":"2020-06-18","close":4.57},{"date":"2020-06-19","close":4.6},{"date":"2020-06-22","close":4.6},{"date":"2020-06-23","close":4.61},{"date":"2020-06-24","close":4.5},{"date":"2020-06-25","close":4.46},{"date":"2020-06-26","close":4.49},{"date":"2020-06-29","close":4.45},{"date":"2020-06-30","close":4.51},{"date":"2020-07-01","close":4.56},{"date":"2020-07-02","close":4.68},{"date":"2020-07-06","close":4.74},{"date":"2020-07-07","close":4.71},{"date":"2020-07-08","close":4.72},{"date":"2020-07-09","close":4.73},{"date":"2020-07-10","close":4.7},{"date":"2020-07-13","close":4.67},{"date":"2020-07-14","close":4.73},{"date":"2020-07-15","close":4.7},{"date":"2020-07-16","close":4.65},{"date":"2020-07-17","close":4.6},{"date":"2020-07-20","close":4.61},{"date":"2020-07-21","close":4.57},{"date":"2020-07-22","close":4.58},{"date":"2020-07-23","close":4.52},{"date":"2020-07-24","close":4.6},{"date":"2020-07-27","close":4.54},{"date":"2020-07-28","close":4.5},{"date":"2020-07-29","close":4.5},{"date":"2020-07-30","close":4.48},{"date":"2020-07-31","close":4.46},{"date":"2020-08-03","close":4.48},{"date":"2020-08-04","close":4.6},{"date":"2020-08-05","close":4.6},{"date":"2020-08-06","close":4.61},{"date":"2020-08-07","close":4.7},{"date":"2020-08-10","close":4.82},{"date":"2020-08-11","close":4.76},{"date":"2020-08-12","close":4.93},{"date":"2020-08-13","close":4.92},{"date":"2020-08-14","close":4.96},{"date":"2020-08-17","close":4.95},{"date":"2020-08-18","close":5.01},{"date":"2020-08-19","close":4.97},{"date":"2020-08-20","close":4.96},{"date":"2020-08-21","close":4.7},{"date":"2020-08-24","close":4.57},{"date":"2020-08-25","close":4.51},{"date":"2020-08-26","close":4.53},{"date":"2020-08-27","close":4.53},{"date":"2020-08-28","close":4.55},{"date":"2020-08-31","close":4.54},{"date":"2020-09-01","close":4.71},{"date":"2020-09-02","close":4.75},{"date":"2020-09-03","close":4.78},{"date":"2020-09-04","close":4.84},{"date":"2020-09-08","close":4.63},{"date":"2020-09-09","close":4.76},{"date":"2020-09-10","close":4.66},{"date":"2020-09-11","close":4.82},{"date":"2020-09-14","close":5.06},{"date":"2020-09-15","close":4.96},{"date":"2020-09-16","close":5.05},{"date":"2020-09-17","close":5.43},{"date":"2020-09-18","close":5.55},{"date":"2020-09-21","close":5.96},{"date":"2020-09-22","close":5.75},{"date":"2020-09-23","close":5.24},{"date":"2020-09-24","close":5.07},{"date":"2020-09-25","close":4.97},{"date":"2020-09-28","close":5.12},{"date":"2020-09-29","close":5.43},{"date":"2020-09-30","close":5.6},{"date":"2020-10-01","close":5.44},{"date":"2020-10-02","close":5.71},{"date":"2020-10-05","close":5.74},{"date":"2020-10-06","close":5.71},{"date":"2020-10-07","close":5.96},{"date":"2020-10-08","close":6.06},{"date":"2020-10-09","close":6.06},{"date":"2020-10-12","close":5.88},{"date":"2020-10-13","close":6.11},{"date":"2020-10-14","close":6.11},{"date":"2020-10-15","close":6.23},{"date":"2020-10-16","close":6.43},{"date":"2020-10-19","close":6.44},{"date":"2020-10-20","close":6.73},{"date":"2020-10-21","close":6.23},{"date":"2020-10-22","close":6.2},{"date":"2020-10-23","close":6.6},{"date":"2020-10-26","close":6.54},{"date":"2020-10-27","close":6.57},{"date":"2020-10-28","close":6.36},{"date":"2020-10-29","close":6.78},{"date":"2020-10-30","close":6.51},{"date":"2020-11-02","close":6.56},{"date":"2020-11-03","close":6.32},{"date":"2020-11-04","close":6.19},{"date":"2020-11-05","close":6.05},{"date":"2020-11-06","close":6.15},{"date":"2020-11-09","close":6.34},{"date":"2020-11-10","close":6.33},{"date":"2020-11-11","close":6.4},{"date":"2020-11-12","close":6.3},{"date":"2020-11-13","close":6.25},{"date":"2020-11-16","close":6.18},{"date":"2020-11-17","close":6.07},{"date":"2020-11-18","close":6.15},{"date":"2020-11-19","close":6.01},{"date":"2020-11-20","close":6.18},{"date":"2020-11-23","close":6.01},{"date":"2020-11-24","close":6.0},{"date":"2020-11-25","close":5.9},{"date":"2020-11-27","close":5.85},{"date":"2020-11-30","close":5.94},{"date":"2020-12-01","close":6.08},{"date":"2020-12-02","close":7.17},{"date":"2020-12-03","close":6.75},{"date":"2020-12-04","close":7.04},{"date":"2020-12-07","close":7.15},{"date":"2020-12-08","close":7.04},{"date":"2020-12-09","close":7.17},{"date":"2020-12-10","close":7.11},{"date":"2020-12-11","close":7.16},{"date":"2020-12-14","close":7.19},{"date":"2020-12-15","close":7.73},{"date":"2020-12-16","close":7.8},{"date":"2020-12-17","close":7.9},{"date":"2020-12-18","close":8.01},{"date":"2020-12-21","close":8.44},{"date":"2020-12-22","close":8.57},{"date":"2020-12-23","close":8.48},{"date":"2020-12-24","close":8.62},{"date":"2020-12-28","close":8.61},{"date":"2020-12-29","close":8.35},{"date":"2020-12-30","close":8.53},{"date":"2020-12-31","close":8.54},{"date":"2021-01-04","close":8.27},{"date":"2021-01-05","close":7.77},{"date":"2021-01-06","close":7.97},{"date":"2021-01-07","close":7.68},{"date":"2021-01-08","close":7.81},{"date":"2021-01-11","close":8.25},{"date":"2021-01-12","close":8.19},{"date":"2021-01-13","close":8.01},{"date":"2021-01-14","close":8.02},{"date":"2021-01-15","close":7.99},{"date":"2021-01-19","close":7.8},{"date":"2021-01-20","close":7.62},{"date":"2021-01-21","close":7.91},{"date":"2021-01-22","close":7.8},{"date":"2021-01-25","close":7.71},{"date":"2021-01-26","close":8.0},{"date":"2021-01-27","close":8.04},{"date":"2021-01-28","close":7.82},{"date":"2021-01-29","close":8.0},{"date":"2021-02-01","close":8.56},{"date":"2021-02-02","close":8.37},{"date":"2021-02-03","close":8.65},{"date":"2021-02-04","close":9.02},{"date":"2021-02-05","close":9.15},{"date":"2021-02-08","close":8.99},{"date":"2021-02-09","close":8.94},{"date":"2021-02-10","close":8.76},{"date":"2021-02-11","close":8.71},{"date":"2021-02-12","close":8.97},{"date":"2021-02-16","close":8.7},{"date":"2021-02-17","close":8.64},{"date":"2021-02-18","close":9.16},{"date":"2021-02-19","close":9.32},{"date":"2021-02-22","close":8.95},{"date":"2021-02-23","close":8.2},{"date":"2021-02-24","close":8.51},{"date":"2021-02-25","close":8.4},{"date":"2021-02-26","close":8.08},{"date":"2021-03-01","close":7.46},{"date":"2021-03-02","close":7.68},{"date":"2021-03-03","close":8.04},{"date":"2021-03-04","close":7.83},{"date":"2021-03-05","close":7.55},{"date":"2021-03-08","close":8.02},{"date":"2021-03-09","close":8.02},{"date":"2021-03-10","close":7.93},{"date":"2021-03-11","close":8.06},{"date":"2021-03-12","close":9.53},{"date":"2021-03-15","close":10.54},{"date":"2021-03-16","close":10.87},{"date":"2021-03-17","close":10.45},{"date":"2021-03-18","close":10.44},{"date":"2021-03-19","close":11.38},{"date":"2021-03-22","close":10.5},{"date":"2021-03-23","close":10.52},{"date":"2021-03-24","close":10.4},{"date":"2021-03-25","close":10.78},{"date":"2021-03-26","close":10.43},{"date":"2021-03-29","close":10.6},{"date":"2021-03-30","close":10.55},{"date":"2021-03-31","close":11.1},{"date":"2021-04-01","close":11.12},{"date":"2021-04-05","close":10.41},{"date":"2021-04-06","close":10.12},{"date":"2021-04-07","close":10.12},{"date":"2021-04-08","close":10.57},{"date":"2021-04-09","close":10.4},{"date":"2021-04-12","close":10.6},{"date":"2021-04-13","close":10.4},{"date":"2021-04-14","close":9.75},{"date":"2021-04-15","close":10.25},{"date":"2021-04-16","close":10.51},{"date":"2021-04-19","close":10.04},{"date":"2021-04-20","close":10.04},{"date":"2021-04-21","close":10.25},{"date":"2021-04-22","close":10.25},{"date":"2021-04-23","close":10.5},{"date":"2021-04-26","close":10.75},{"date":"2021-04-27","close":10.78},{"date":"2021-04-28","close":10.34},{"date":"2021-04-29","close":10.9},{"date":"2021-04-30","close":10.7},{"date":"2021-05-03","close":10.43},{"date":"2021-05-04","close":10.41},{"date":"2021-05-05","close":10.33},{"date":"2021-05-06","close":10.63},{"date":"2021-05-07","close":11.1},{"date":"2021-05-10","close":11.52},{"date":"2021-05-11","close":11.2},{"date":"2021-05-12","close":10.26},{"date":"2021-05-13","close":9.99},{"date":"2021-05-14","close":10.72},{"date":"2021-05-17","close":11.51},{"date":"2021-05-18","close":12.76},{"date":"2021-05-19","close":12.89},{"date":"2021-05-20","close":12.63},{"date":"2021-05-21","close":13.86},{"date":"2021-05-24","close":15.15},{"date":"2021-05-25","close":14.4},{"date":"2021-05-26","close":14.4},{"date":"2021-05-27","close":14.42},{"date":"2021-05-28","close":14.22},{"date":"2021-06-01","close":13.92},{"date":"2021-06-02","close":13.77},{"date":"2021-06-03","close":13.72},{"date":"2021-06-04","close":13.24},{"date":"2021-06-07","close":13.5},{"date":"2021-06-08","close":13.9},{"date":"2021-06-09","close":14.7},{"date":"2021-06-10","close":14.45},{"date":"2021-06-11","close":13.34},{"date":"2021-06-14","close":13.15},{"date":"2021-06-15","close":12.89},{"date":"2021-06-16","close":12.7},{"date":"2021-06-17","close":12.69},{"date":"2021-06-18","close":12.17},{"date":"2021-06-21","close":12.34},{"date":"2021-06-22","close":12.86},{"date":"2021-06-23","close":12.82},{"date":"2021-06-24","close":12.6},{"date":"2021-06-25","close":12.35},{"date":"2021-06-28","close":12.5},{"date":"2021-06-29","close":10.36},{"date":"2021-06-30","close":11.66},{"date":"2021-07-01","close":10.75},{"date":"2021-07-02","close":11.13},{"date":"2021-07-06","close":10.85},{"date":"2021-07-07","close":11.5},{"date":"2021-07-08","close":11.64},{"date":"2021-07-09","close":11.47},{"date":"2021-07-12","close":11.23},{"date":"2021-07-13","close":11.0},{"date":"2021-07-14","close":11.38},{"date":"2021-07-15","close":11.05},{"date":"2021-07-16","close":11.0},{"date":"2021-07-19","close":10.7},{"date":"2021-07-20","close":10.78},{"date":"2021-07-21","close":10.87},{"date":"2021-07-22","close":11.19},{"date":"2021-07-23","close":11.72},{"date":"2021-07-26","close":12.05},{"date":"2021-07-27","close":12.35},{"date":"2021-07-28","close":13.0},{"date":"2021-07-29","close":13.36},{"date":"2021-07-30","close":13.42},{"date":"2021-08-02","close":13.92},{"date":"2021-08-03","close":13.75},{"date":"2021-08-04","close":13.82},{"date":"2021-08-05","close":13.97},{"date":"2021-08-06","close":13.91},{"date":"2021-08-09","close":14.35},{"date":"2021-08-10","close":14.05},{"date":"2021-08-11","close":13.09},{"date":"2021-08-12","close":13.05},{"date":"2021-08-13","close":12.88},{"date":"2021-08-16","close":13.8},{"date":"2021-08-17","close":13.75},{"date":"2021-08-18","close":13.58},{"date":"2021-08-19","close":13.12},{"date":"2021-08-20","close":13.54},{"date":"2021-08-23","close":13.55},{"date":"2021-08-24","close":13.55},{"date":"2021-08-25","close":13.29},{"date":"2021-08-26","close":13.76},{"date":"2021-08-27","close":13.89},{"date":"2021-08-30","close":14.31},{"date":"2021-08-31","close":15.05},{"date":"2021-09-01","close":16.02},{"date":"2021-09-02","close":16.79},{"date":"2021-09-03","close":15.85},{"date":"2021-09-07","close":16.09},{"date":"2021-09-08","close":16.69},{"date":"2021-09-09","close":16.39},{"date":"2021-09-10","close":16.39},{"date":"2021-09-13","close":15.71},{"date":"2021-09-14","close":16.58},{"date":"2021-09-15","close":15.75},{"date":"2021-09-16","close":14.85},{"date":"2021-09-17","close":15.51},{"date":"2021-09-20","close":14.32},{"date":"2021-09-21","close":14.61},{"date":"2021-09-22","close":15.02},{"date":"2021-09-23","close":14.48},{"date":"2021-09-24","close":14.99},{"date":"2021-09-27","close":15.54},{"date":"2021-09-28","close":15.22},{"date":"2021-09-29","close":15.62},{"date":"2021-09-30","close":15.7},{"date":"2021-10-01","close":14.5},{"date":"2021-10-04","close":14.5},{"date":"2021-10-05","close":15.4},{"date":"2021-10-06","close":15.6},{"date":"2021-10-07","close":15.5},{"date":"2021-10-08","close":15.24},{"date":"2021-10-11","close":15.74},{"date":"2021-10-12","close":15.48},{"date":"2021-10-13","close":15.24},{"date":"2021-10-14","close":15.1},{"date":"2021-10-15","close":15.2},{"date":"2021-10-18","close":14.84},{"date":"2021-10-19","close":15.2},{"date":"2021-10-20","close":15.24},{"date":"2021-10-21","close":14.43},{"date":"2021-10-22","close":14.5},{"date":"2021-10-25","close":14.36},{"date":"2021-10-26","close":14.31},{"date":"2021-10-27","close":14.4},{"date":"2021-10-28","close":14.02},{"date":"2021-10-29","close":14.02},{"date":"2021-11-01","close":14.24},{"date":"2021-11-02","close":14.32},{"date":"2021-11-03","close":14.23},{"date":"2021-11-04","close":14.5},{"date":"2021-11-05","close":14.99},{"date":"2021-11-08","close":15.32},{"date":"2021-11-09","close":16.23},{"date":"2021-11-10","close":15.88},{"date":"2021-11-11","close":15.72},{"date":"2021-11-12","close":15.5},{"date":"2021-11-15","close":14.24},{"date":"2021-11-16","close":14.0},{"date":"2021-11-17","close":13.6},{"date":"2021-11-18","close":13.8},{"date":"2021-11-19","close":13.7},{"date":"2021-11-22","close":13.77},{"date":"2021-11-23","close":13.24},{"date":"2021-11-24","close":13.79},{"date":"2021-11-26","close":13.22},{"date":"2021-11-29","close":13.59},{"date":"2021-11-30","close":12.5},{"date":"2021-12-01","close":12.97},{"date":"2021-12-02","close":13.3},{"date":"2021-12-03","close":13.5},{"date":"2021-12-06","close":13.71},{"date":"2021-12-07","close":13.8},{"date":"2021-12-08","close":14.36},{"date":"2021-12-09","close":14.04},{"date":"2021-12-10","close":15.83},{"date":"2021-12-13","close":16.51},{"date":"2021-12-14","close":16.01},{"date":"2021-12-15","close":18.5},{"date":"2021-12-16","close":18.34},{"date":"2021-12-17","close":18.47},{"date":"2021-12-20","close":18.44},{"date":"2021-12-21","close":17.98},{"date":"2021-12-22","close":16.95},{"date":"2021-12-23","close":17.1},{"date":"2021-12-27","close":16.73},{"date":"2021-12-28","close":15.57},{"date":"2021-12-29","close":15.14},{"date":"2021-12-30","close":14.84},{"date":"2021-12-31","close":15.2},{"date":"2022-01-03","close":15.2},{"date":"2022-01-04","close":14.5},{"date":"2022-01-05","close":15.28},{"date":"2022-01-06","close":15.25},{"date":"2022-01-07","close":15.07},{"date":"2022-01-10","close":14.8},{"date":"2022-01-11","close":14.3},{"date":"2022-01-12","close":14.6},{"date":"2022-01-13","close":14.6},{"date":"2022-01-14","close":14.5},{"date":"2022-01-18","close":14.62},{"date":"2022-01-19","close":14.5},{"date":"2022-01-20","close":13.91},{"date":"2022-01-21","close":14.1},{"date":"2022-01-24","close":13.66},{"date":"2022-01-25","close":13.31},{"date":"2022-01-26","close":13.02},{"date":"2022-01-27","close":12.15},{"date":"2022-01-28","close":11.6},{"date":"2022-01-31","close":12.0},{"date":"2022-02-01","close":12.0},{"date":"2022-02-02","close":12.1},{"date":"2022-02-03","close":12.09},{"date":"2022-02-04","close":12.55},{"date":"2022-02-07","close":13.2},{"date":"2022-02-08","close":13.0},{"date":"2022-02-09","close":13.05},{"date":"2022-02-10","close":13.55},{"date":"2022-02-11","close":12.81},{"date":"2022-02-14","close":12.71},{"date":"2022-02-15","close":12.65},{"date":"2022-02-16","close":12.62},{"date":"2022-02-17","close":12.46},{"date":"2022-02-18","close":12.0},{"date":"2022-02-22","close":11.83},{"date":"2022-02-23","close":11.73},{"date":"2022-02-24","close":11.83},{"date":"2022-02-25","close":11.92},{"date":"2022-02-28","close":11.94},{"date":"2022-03-01","close":11.7},{"date":"2022-03-02","close":12.55},{"date":"2022-03-03","close":12.95},{"date":"2022-03-04","close":12.37},{"date":"2022-03-07","close":13.12},{"date":"2022-03-08","close":12.8},{"date":"2022-03-09","close":12.63},{"date":"2022-03-10","close":13.37},{"date":"2022-03-11","close":12.4},{"date":"2022-03-14","close":10.45},{"date":"2022-03-15","close":10.41},{"date":"2022-03-16","close":10.56},{"date":"2022-03-17","close":10.48},{"date":"2022-03-18","close":12.05},{"date":"2022-03-21","close":12.12},{"date":"2022-03-22","close":11.9},{"date":"2022-03-23","close":11.31},{"date":"2022-03-24","close":10.99},{"date":"2022-03-25","close":11.47},{"date":"2022-03-28","close":13.33},{"date":"2022-03-29","close":13.4},{"date":"2022-03-30","close":13.21},{"date":"2022-03-31","close":13.52},{"date":"2022-04-01","close":12.21},{"date":"2022-04-04","close":12.69},{"date":"2022-04-05","close":12.47},{"date":"2022-04-06","close":11.76},{"date":"2022-04-07","close":12.12},{"date":"2022-04-08","close":12.02},{"date":"2022-04-11","close":12.18},{"date":"2022-04-12","close":12.12},{"date":"2022-04-13","close":12.31},{"date":"2022-04-14","close":12.35},{"date":"2022-04-18","close":12.1},{"date":"2022-04-19","close":12.33},{"date":"2022-04-20","close":12.6},{"date":"2022-04-21","close":12.53},{"date":"2022-04-22","close":12.65},{"date":"2022-04-25","close":12.59},{"date":"2022-04-26","close":12.5},{"date":"2022-04-27","close":12.42},{"date":"2022-04-28","close":12.9},{"date":"2022-04-29","close":12.86},{"date":"2022-05-02","close":12.56},{"date":"2022-05-03","close":12.65},{"date":"2022-05-04","close":12.89},{"date":"2022-05-05","close":12.59},{"date":"2022-05-06","close":12.49},{"date":"2022-05-09","close":13.05},{"date":"2022-05-10","close":12.79},{"date":"2022-05-11","close":12.52},{"date":"2022-05-12","close":12.69},{"date":"2022-05-13","close":12.23},{"date":"2022-05-16","close":11.92},{"date":"2022-05-17","close":12.15},{"date":"2022-05-18","close":12.15},{"date":"2022-05-19","close":12.33},{"date":"2022-05-20","close":12.21},{"date":"2022-05-23","close":12.56},{"date":"2022-05-24","close":12.06},{"date":"2022-05-25","close":11.95},{"date":"2022-05-26","close":11.98},{"date":"2022-05-27","close":12.53},{"date":"2022-05-31","close":12.74},{"date":"2022-06-01","close":12.99},{"date":"2022-06-02","close":12.9},{"date":"2022-06-03","close":12.94},{"date":"2022-06-06","close":13.31},{"date":"2022-06-07","close":12.78},{"date":"2022-06-08","close":12.98},{"date":"2022-06-09","close":12.77},{"date":"2022-06-10","close":12.73},{"date":"2022-06-13","close":12.04},{"date":"2022-06-14","close":11.83},{"date":"2022-06-15","close":11.75},{"date":"2022-06-16","close":11.02},{"date":"2022-06-17","close":11.44},{"date":"2022-06-21","close":10.95},{"date":"2022-06-22","close":10.64},{"date":"2022-06-23","close":10.99},{"date":"2022-06-24","close":11.07},{"date":"2022-06-27","close":10.84},{"date":"2022-06-28","close":11.1},{"date":"2022-06-29","close":11.2},{"date":"2022-06-30","close":11.22},{"date":"2022-07-01","close":11.26},{"date":"2022-07-05","close":11.0},{"date":"2022-07-06","close":11.02},{"date":"2022-07-07","close":11.49},{"date":"2022-07-08","close":11.36},{"date":"2022-07-11","close":11.03},{"date":"2022-07-12","close":11.29},{"date":"2022-07-13","close":11.17},{"date":"2022-07-14","close":11.2},{"date":"2022-07-15","close":11.17},{"date":"2022-07-18","close":11.1},{"date":"2022-07-19","close":11.51},{"date":"2022-07-20","close":11.5},{"date":"2022-07-21","close":12.0},{"date":"2022-07-22","close":12.9},{"date":"2022-07-25","close":13.87},{"date":"2022-07-26","close":14.02},{"date":"2022-07-27","close":14.09},{"date":"2022-07-28","close":14.76},{"date":"2022-07-29","close":14.1},{"date":"2022-08-01","close":14.55},{"date":"2022-08-02","close":14.77},{"date":"2022-08-03","close":15.24},{"date":"2022-08-04","close":15.84},{"date":"2022-08-05","close":16.15},{"date":"2022-08-08","close":16.07},{"date":"2022-08-09","close":16.0},{"date":"2022-08-10","close":16.15},{"date":"2022-08-11","close":16.0},{"date":"2022-08-12","close":16.0},{"date":"2022-08-15","close":16.0},{"date":"2022-08-16","close":15.0},{"date":"2022-08-17","close":14.86},{"date":"2022-08-18","close":15.21},{"date":"2022-08-19","close":14.92},{"date":"2022-08-22","close":14.72},{"date":"2022-08-23","close":14.72},{"date":"2022-08-24","close":14.41},{"date":"2022-08-25","close":14.5},{"date":"2022-08-26","close":13.63},{"date":"2022-08-29","close":13.65},{"date":"2022-08-30","close":13.65},{"date":"2022-08-31","close":13.93},{"date":"2022-09-01","close":12.08},{"date":"2022-09-02","close":11.62},{"date":"2022-09-06","close":11.22},{"date":"2022-09-07","close":11.53},{"date":"2022-09-08","close":11.81},{"date":"2022-09-09","close":11.49},{"date":"2022-09-12","close":11.69},{"date":"2022-09-13","close":11.73},{"date":"2022-09-14","close":12.32},{"date":"2022-09-15","close":12.55},{"date":"2022-09-16","close":13.09},{"date":"2022-09-19","close":12.74},{"date":"2022-09-20","close":12.64},{"date":"2022-09-21","close":12.1},{"date":"2022-09-22","close":11.6},{"date":"2022-09-23","close":11.62},{"date":"2022-09-26","close":11.34},{"date":"2022-09-27","close":11.65},{"date":"2022-09-28","close":11.65},{"date":"2022-09-29","close":11.3},{"date":"2022-09-30","close":11.28},{"date":"2022-10-03","close":11.04},{"date":"2022-10-04","close":11.35},{"date":"2022-10-05","close":11.9},{"date":"2022-10-06","close":12.0},{"date":"2022-10-07","close":11.27},{"date":"2022-10-10","close":11.23},{"date":"2022-10-11","close":10.8},{"date":"2022-10-12","close":11.1},{"date":"2022-10-13","close":11.74},{"date":"2022-10-14","close":11.44},{"date":"2022-10-17","close":10.95},{"date":"2022-10-18","close":10.92},{"date":"2022-10-19","close":10.95},{"date":"2022-10-20","close":11.1},{"date":"2022-10-21","close":10.81},{"date":"2022-10-24","close":11.04},{"date":"2022-10-25","close":10.97},{"date":"2022-10-26","close":11.48},{"date":"2022-10-27","close":11.66},{"date":"2022-10-28","close":11.81},{"date":"2022-10-31","close":12.1},{"date":"2022-11-01","close":12.35},{"date":"2022-11-02","close":12.43},{"date":"2022-11-03","close":11.77},{"date":"2022-11-04","close":11.85},{"date":"2022-11-07","close":11.78},{"date":"2022-11-08","close":11.91},{"date":"2022-11-09","close":12.0},{"date":"2022-11-10","close":11.85},{"date":"2022-11-11","close":11.57},{"date":"2022-11-14","close":11.71},{"date":"2022-11-15","close":11.5},{"date":"2022-11-16","close":11.96},{"date":"2022-11-17","close":11.89},{"date":"2022-11-18","close":12.17},{"date":"2022-11-21","close":11.8},{"date":"2022-11-22","close":11.25},{"date":"2022-11-23","close":11.3},{"date":"2022-11-25","close":11.33},{"date":"2022-11-28","close":11.33},{"date":"2022-11-29","close":11.62},{"date":"2022-11-30","close":11.62},{"date":"2022-12-01","close":11.07},{"date":"2022-12-02","close":11.11},{"date":"2022-12-05","close":11.32},{"date":"2022-12-06","close":11.11},{"date":"2022-12-07","close":11.12},{"date":"2022-12-08","close":11.14},{"date":"2022-12-09","close":11.01},{"date":"2022-12-12","close":11.01},{"date":"2022-12-13","close":11.11},{"date":"2022-12-14","close":10.72},{"date":"2022-12-15","close":11.28},{"date":"2022-12-16","close":11.73},{"date":"2022-12-19","close":12.22},{"date":"2022-12-20","close":11.9},{"date":"2022-12-21","close":11.7},{"date":"2022-12-22","close":11.47},{"date":"2022-12-23","close":11.86},{"date":"2022-12-27","close":11.36},{"date":"2022-12-28","close":11.59},{"date":"2022-12-29","close":11.56},{"date":"2022-12-30","close":11.55},{"date":"2023-01-03","close":12.0},{"date":"2023-01-04","close":11.83},{"date":"2023-01-05","close":11.83},{"date":"2023-01-06","close":12.0},{"date":"2023-01-09","close":12.14},{"date":"2023-01-10","close":12.0},{"date":"2023-01-11","close":12.08},{"date":"2023-01-12","close":11.95},{"date":"2023-01-13","close":11.96},{"date":"2023-01-17","close":12.55},{"date":"2023-01-18","close":12.71},{"date":"2023-01-19","close":12.7},{"date":"2023-01-20","close":12.39},{"date":"2023-01-23","close":12.63},{"date":"2023-01-24","close":13.08},{"date":"2023-01-25","close":12.84},{"date":"2023-01-26","close":13.16},{"date":"2023-01-27","close":13.67},{"date":"2023-01-30","close":13.55},{"date":"2023-01-31","close":13.62},{"date":"2023-02-01","close":13.55},{"date":"2023-02-02","close":13.63},{"date":"2023-02-03","close":13.59},{"date":"2023-02-06","close":13.76},{"date":"2023-02-07","close":13.5},{"date":"2023-02-08","close":12.79},{"date":"2023-02-09","close":12.53},{"date":"2023-02-10","close":12.91},{"date":"2023-02-13","close":12.83},{"date":"2023-02-14","close":12.73},{"date":"2023-02-15","close":12.56},{"date":"2023-02-16","close":12.75},{"date":"2023-02-17","close":12.61},{"date":"2023-02-21","close":12.5},{"date":"2023-02-22","close":12.11},{"date":"2023-02-23","close":12.55},{"date":"2023-02-24","close":12.6},{"date":"2023-02-27","close":13.08},{"date":"2023-02-28","close":13.49},{"date":"2023-03-01","close":13.12},{"date":"2023-03-02","close":13.33},{"date":"2023-03-03","close":13.46},{"date":"2023-03-06","close":13.52},{"date":"2023-03-07","close":13.43},{"date":"2023-03-08","close":13.48},{"date":"2023-03-09","close":12.95},{"date":"2023-03-10","close":12.22},{"date":"2023-03-13","close":11.97},{"date":"2023-03-14","close":11.78},{"date":"2023-03-15","close":11.94},{"date":"2023-03-16","close":12.5},{"date":"2023-03-17","close":13.14},{"date":"2023-03-20","close":13.95},{"date":"2023-03-21","close":13.65},{"date":"2023-03-22","close":13.41},{"date":"2023-03-23","close":13.53},{"date":"2023-03-24","close":13.61},{"date":"2023-03-27","close":13.74},{"date":"2023-03-28","close":13.59},{"date":"2023-03-29","close":13.68},{"date":"2023-03-30","close":13.71},{"date":"2023-03-31","close":13.99},{"date":"2023-04-03","close":14.64},{"date":"2023-04-04","close":15.11},{"date":"2023-04-05","close":14.44},{"date":"2023-04-06","close":14.4},{"date":"2023-04-10","close":14.16},{"date":"2023-04-11","close":14.95},{"date":"2023-04-12","close":15.1},{"date":"2023-04-13","close":15.21},{"date":"2023-04-14","close":14.9},{"date":"2023-04-17","close":15.01},{"date":"2023-04-18","close":14.95},{"date":"2023-04-19","close":15.01},{"date":"2023-04-20","close":14.99},{"date":"2023-04-21","close":14.98},{"date":"2023-04-24","close":15.05},{"date":"2023-04-25","close":15.04},{"date":"2023-04-26","close":14.82},{"date":"2023-04-27","close":14.13},{"date":"2023-04-28","close":13.9},{"date":"2023-05-01","close":14.02},{"date":"2023-05-02","close":14.19},{"date":"2023-05-03","close":13.82},{"date":"2023-05-04","close":13.76},{"date":"2023-05-05","close":13.94},{"date":"2023-05-08","close":14.07},{"date":"2023-05-09","close":13.89},{"date":"2023-05-10","close":13.86},{"date":"2023-05-11","close":13.75},{"date":"2023-05-12","close":13.75},{"date":"2023-05-15","close":13.72},{"date":"2023-05-16","close":13.7},{"date":"2023-05-17","close":13.8},{"date":"2023-05-18","close":13.7},{"date":"2023-05-19","close":13.83},{"date":"2023-05-22","close":14.17},{"date":"2023-05-23","close":14.04},{"date":"2023-05-24","close":13.95},{"date":"2023-05-25","close":14.25},{"date":"2023-05-26","close":14.29},{"date":"2023-05-30","close":14.8},{"date":"2023-05-31","close":14.8},{"date":"2023-06-01","close":14.85},{"date":"2023-06-02","close":14.95},{"date":"2023-06-05","close":15.15},{"date":"2023-06-06","close":15.14},{"date":"2023-06-07","close":15.26},{"date":"2023-06-08","close":15.38},{"date":"2023-06-09","close":15.38},{"date":"2023-06-12","close":15.52},{"date":"2023-06-13","close":16.21},{"date":"2023-06-14","close":16.52},{"date":"2023-06-15","close":16.51},{"date":"2023-06-16","close":17.21},{"date":"2023-06-20","close":17.3},{"date":"2023-06-21","close":17.23},{"date":"2023-06-22","close":17.31},{"date":"2023-06-23","close":17.53},{"date":"2023-06-26","close":17.93},{"date":"2023-06-27","close":18.13},{"date":"2023-06-28","close":18.03},{"date":"2023-06-29","close":17.63},{"date":"2023-06-30","close":17.94},{"date":"2023-07-03","close":18.37},{"date":"2023-07-05","close":17.79},{"date":"2023-07-06","close":17.6},{"date":"2023-07-07","close":17.25},{"date":"2023-07-10","close":17.6},{"date":"2023-07-11","close":18.3},{"date":"2023-07-12","close":19.23},{"date":"2023-07-13","close":19.0},{"date":"2023-07-14","close":18.78},{"date":"2023-07-17","close":18.85},{"date":"2023-07-18","close":19.19},{"date":"2023-07-19","close":19.65},{"date":"2023-07-20","close":19.44},{"date":"2023-07-21","close":19.21},{"date":"2023-07-24","close":19.22},{"date":"2023-07-25","close":19.65},{"date":"2023-07-26","close":18.48},{"date":"2023-07-27","close":17.08},{"date":"2023-07-28","close":16.62},{"date":"2023-07-31","close":18.01},{"date":"2023-08-01","close":17.67},{"date":"2023-08-02","close":17.55},{"date":"2023-08-03","close":17.24},{"date":"2023-08-04","close":16.9},{"date":"2023-08-07","close":17.02},{"date":"2023-08-08","close":17.13},{"date":"2023-08-09","close":17.0},{"date":"2023-08-10","close":16.66},{"date":"2023-08-11","close":16.55},{"date":"2023-08-14","close":15.95},{"date":"2023-08-15","close":16.11},{"date":"2023-08-16","close":16.03},{"date":"2023-08-17","close":15.84},{"date":"2023-08-18","close":16.31},{"date":"2023-08-21","close":16.73},{"date":"2023-08-22","close":16.83},{"date":"2023-08-23","close":16.8},{"date":"2023-08-24","close":16.66},{"date":"2023-08-25","close":16.66},{"date":"2023-08-28","close":16.15},{"date":"2023-08-29","close":17.0},{"date":"2023-08-30","close":16.86},{"date":"2023-08-31","close":16.95},{"date":"2023-09-01","close":16.5},{"date":"2023-09-05","close":16.11},{"date":"2023-09-06","close":16.75},{"date":"2023-09-07","close":17.25},{"date":"2023-09-08","close":17.32},{"date":"2023-09-11","close":17.88},{"date":"2023-09-12","close":18.18},{"date":"2023-09-13","close":17.96},{"date":"2023-09-14","close":18.32},{"date":"2023-09-15","close":17.98},{"date":"2023-09-18","close":17.67},{"date":"2023-09-19","close":17.62},{"date":"2023-09-20","close":17.28},{"date":"2023-09-21","close":16.98},{"date":"2023-09-22","close":17.39},{"date":"2023-09-25","close":16.98},{"date":"2023-09-26","close":16.6},{"date":"2023-09-27","close":15.9},{"date":"2023-09-28","close":16.5},{"date":"2023-09-29","close":16.82},{"date":"2023-10-02","close":16.71},{"date":"2023-10-03","close":16.5},{"date":"2023-10-04","close":16.85},{"date":"2023-10-05","close":16.75},{"date":"2023-10-06","close":17.0},{"date":"2023-10-09","close":17.14},{"date":"2023-10-10","close":17.04},{"date":"2023-10-11","close":16.5},{"date":"2023-10-12","close":16.68},{"date":"2023-10-13","close":16.49},{"date":"2023-10-16","close":16.5},{"date":"2023-10-17","close":16.63},{"date":"2023-10-18","close":16.65},{"date":"2023-10-19","close":16.5},{"date":"2023-10-20","close":16.61},{"date":"2023-10-23","close":16.5},{"date":"2023-10-24","close":16.71},{"date":"2023-10-25","close":16.62},{"date":"2023-10-26","close":16.5},{"date":"2023-10-27","close":16.7},{"date":"2023-10-30","close":16.7},{"date":"2023-10-31","close":16.69},{"date":"2023-11-01","close":16.49},{"date":"2023-11-02","close":16.2},{"date":"2023-11-03","close":16.3},{"date":"2023-11-06","close":16.34},{"date":"2023-11-07","close":16.25},{"date":"2023-11-08","close":16.0},{"date":"2023-11-09","close":15.98},{"date":"2023-11-10","close":16.22},{"date":"2023-11-13","close":15.38},{"date":"2023-11-14","close":15.43},{"date":"2023-11-15","close":15.63},{"date":"2023-11-16","close":17.05},{"date":"2023-11-17","close":17.1},{"date":"2023-11-20","close":17.37},{"date":"2023-11-21","close":17.32},{"date":"2023-11-22","close":16.85},{"date":"2023-11-24","close":17.13},{"date":"2023-11-27","close":16.7},{"date":"2023-11-28","close":16.9},{"date":"2023-11-29","close":16.8},{"date":"2023-11-30","close":16.33},{"date":"2023-12-01","close":17.38},{"date":"2023-12-04","close":18.69},{"date":"2023-12-05","close":19.0},{"date":"2023-12-06","close":18.65},{"date":"2023-12-07","close":19.0},{"date":"2023-12-08","close":19.87},{"date":"2023-12-11","close":20.3},{"date":"2023-12-12","close":20.25},{"date":"2023-12-13","close":20.5},{"date":"2023-12-14","close":20.56},{"date":"2023-12-15","close":20.45},{"date":"2023-12-18","close":20.72},{"date":"2023-12-19","close":21.15},{"date":"2023-12-20","close":21.65},{"date":"2023-12-21","close":21.59},{"date":"2023-12-22","close":21.75},{"date":"2023-12-26","close":21.72},{"date":"2023-12-27","close":22.0},{"date":"2023-12-28","close":22.06},{"date":"2023-12-29","close":21.97},{"date":"2024-01-02","close":22.0},{"date":"2024-01-03","close":21.83},{"date":"2024-01-04","close":20.32},{"date":"2024-01-05","close":21.75},{"date":"2024-01-08","close":21.6},{"date":"2024-01-09","close":21.55},{"date":"2024-01-10","close":21.68},{"date":"2024-01-11","close":21.54},{"date":"2024-01-12","close":22.0},{"date":"2024-01-16","close":21.87},{"date":"2024-01-17","close":21.7},{"date":"2024-01-18","close":21.85},{"date":"2024-01-19","close":21.52},{"date":"2024-01-22","close":21.35},{"date":"2024-01-23","close":21.27},{"date":"2024-01-24","close":20.77},{"date":"2024-01-25","close":21.37},{"date":"2024-01-26","close":21.1},{"date":"2024-01-29","close":20.91},{"date":"2024-01-30","close":21.38},{"date":"2024-01-31","close":20.38},{"date":"2024-02-01","close":20.08},{"date":"2024-02-02","close":19.66},{"date":"2024-02-05","close":20.3},{"date":"2024-02-06","close":21.2},{"date":"2024-02-07","close":21.54},{"date":"2024-02-08","close":20.92},{"date":"2024-02-09","close":20.4},{"date":"2024-02-12","close":20.39},{"date":"2024-02-13","close":21.5},{"date":"2024-02-14","close":21.75},{"date":"2024-02-15","close":21.61},{"date":"2024-02-16","close":20.71},{"date":"2024-02-20","close":21.12},{"date":"2024-02-21","close":21.09},{"date":"2024-02-22","close":21.34},{"date":"2024-02-23","close":21.45},{"date":"2024-02-26","close":21.1},{"date":"2024-02-27","close":21.13},{"date":"2024-02-28","close":20.81},{"date":"2024-02-29","close":21.41},{"date":"2024-03-01","close":21.64},{"date":"2024-03-04","close":22.11},{"date":"2024-03-05","close":21.97},{"date":"2024-03-06","close":22.5},{"date":"2024-03-07","close":22.84},{"date":"2024-03-08","close":23.0},{"date":"2024-03-11","close":23.43},{"date":"2024-03-12","close":23.13},{"date":"2024-03-13","close":23.75},{"date":"2024-03-14","close":24.05},{"date":"2024-03-15","close":24.36},{"date":"2024-03-18","close":24.0},{"date":"2024-03-19","close":23.83},{"date":"2024-03-20","close":24.07},{"date":"2024-03-21","close":22.7},{"date":"2024-03-22","close":20.62},{"date":"2024-03-25","close":21.03},{"date":"2024-03-26","close":22.25},{"date":"2024-03-27","close":23.25},{"date":"2024-03-28","close":23.24},{"date":"2024-04-01","close":23.25},{"date":"2024-04-02","close":22.04},{"date":"2024-04-03","close":21.98},{"date":"2024-04-04","close":21.82},{"date":"2024-04-05","close":22.0},{"date":"2024-04-08","close":21.85},{"date":"2024-04-09","close":21.79},{"date":"2024-04-10","close":22.0},{"date":"2024-04-11","close":21.93},{"date":"2024-04-12","close":21.54},{"date":"2024-04-15","close":20.96},{"date":"2024-04-16","close":21.45},{"date":"2024-04-17","close":21.59},{"date":"2024-04-18","close":22.17},{"date":"2024-04-19","close":21.0},{"date":"2024-04-22","close":21.84},{"date":"2024-04-23","close":21.23},{"date":"2024-04-24","close":20.7},{"date":"2024-04-25","close":20.4},{"date":"2024-04-26","close":20.77},{"date":"2024-04-29","close":20.6},{"date":"2024-04-30","close":20.28},{"date":"2024-05-01","close":20.6},{"date":"2024-05-02","close":20.75},{"date":"2024-05-03","close":20.75},{"date":"2024-05-06","close":20.1},{"date":"2024-05-07","close":20.54},{"date":"2024-05-08","close":20.61},{"date":"2024-05-09","close":20.6},{"date":"2024-05-10","close":21.02},{"date":"2024-05-13","close":20.63},{"date":"2024-05-14","close":20.64},{"date":"2024-05-15","close":21.12},{"date":"2024-05-16","close":20.74},{"date":"2024-05-17","close":20.99},{"date":"2024-05-20","close":20.57},{"date":"2024-05-21","close":20.35},{"date":"2024-05-22","close":19.95},{"date":"2024-05-23","close":19.81},{"date":"2024-05-24","close":19.95},{"date":"2024-05-28","close":19.66},{"date":"2024-05-29","close":20.5},{"date":"2024-05-30","close":21.2},{"date":"2024-05-31","close":21.17},{"date":"2024-06-03","close":21.09},{"date":"2024-06-04","close":20.58},{"date":"2024-06-05","close":21.0},{"date":"2024-06-06","close":21.0},{"date":"2024-06-07","close":21.25},{"date":"2024-06-10","close":20.56},{"date":"2024-06-11","close":20.52},{"date":"2024-06-12","close":21.03},{"date":"2024-06-13","close":21.0},{"date":"2024-06-14","close":20.34},{"date":"2024-06-17","close":16.5},{"date":"2024-06-18","close":17.77},{"date":"2024-06-20","close":17.61},{"date":"2024-06-21","close":18.92},{"date":"2024-06-24","close":18.59},{"date":"2024-06-25","close":18.35},{"date":"2024-06-26","close":18.6},{"date":"2024-06-27","close":18.4},{"date":"2024-06-28","close":18.91},{"date":"2024-07-01","close":18.4},{"date":"2024-07-02","close":18.13},{"date":"2024-07-03","close":18.5},{"date":"2024-07-05","close":18.74},{"date":"2024-07-08","close":19.0},{"date":"2024-07-09","close":19.32},{"date":"2024-07-10","close":20.36},{"date":"2024-07-11","close":20.07},{"date":"2024-07-12","close":20.53},{"date":"2024-07-15","close":21.25},{"date":"2024-07-16","close":21.33},{"date":"2024-07-17","close":21.47},{"date":"2024-07-18","close":21.79},{"date":"2024-07-19","close":22.2},{"date":"2024-07-22","close":22.27},{"date":"2024-07-23","close":21.47},{"date":"2024-07-24","close":21.37},{"date":"2024-07-25","close":21.75},{"date":"2024-07-26","close":22.65},{"date":"2024-07-29","close":25.72},{"date":"2024-07-30","close":25.06},{"date":"2024-07-31","close":25.46},{"date":"2024-08-01","close":24.71},{"date":"2024-08-02","close":24.24},{"date":"2024-08-05","close":22.61},{"date":"2024-08-06","close":22.49},{"date":"2024-08-07","close":22.3},{"date":"2024-08-08","close":21.73},{"date":"2024-08-09","close":21.63},{"date":"2024-08-12","close":22.76},{"date":"2024-08-13","close":22.52},{"date":"2024-08-14","close":23.04},{"date":"2024-08-15","close":23.22},{"date":"2024-08-16","close":22.74},{"date":"2024-08-19","close":22.06},{"date":"2024-08-20","close":22.56},{"date":"2024-08-21","close":22.32},{"date":"2024-08-22","close":22.87},{"date":"2024-08-23","close":22.77},{"date":"2024-08-26","close":23.19},{"date":"2024-08-27","close":23.27},{"date":"2024-08-28","close":22.07},{"date":"2024-08-29","close":21.81},{"date":"2024-08-30","close":21.75},{"date":"2024-09-03","close":22.1},{"date":"2024-09-04","close":22.36},{"date":"2024-09-05","close":22.34},{"date":"2024-09-06","close":21.73},{"date":"2024-09-09","close":21.65},{"date":"2024-09-10","close":21.8},{"date":"2024-09-11","close":22.05},{"date":"2024-09-12","close":21.81},{"date":"2024-09-13","close":22.0},{"date":"2024-09-16","close":26.13},{"date":"2024-09-17","close":26.67},{"date":"2024-09-18","close":26.09},{"date":"2024-09-19","close":28.25},{"date":"2024-09-20","close":29.96},{"date":"2024-09-23","close":30.67},{"date":"2024-09-24","close":30.3},{"date":"2024-09-25","close":30.6},{"date":"2024-09-26","close":29.39},{"date":"2024-09-27","close":29.58},{"date":"2024-09-30","close":29.69},{"date":"2024-10-01","close":29.29},{"date":"2024-10-02","close":28.64},{"date":"2024-10-03","close":28.5},{"date":"2024-10-04","close":29.55},{"date":"2024-10-07","close":29.53},{"date":"2024-10-08","close":29.46},{"date":"2024-10-09","close":29.6},{"date":"2024-10-10","close":29.65},{"date":"2024-10-11","close":29.34},{"date":"2024-10-14","close":29.17},{"date":"2024-10-15","close":29.16},{"date":"2024-10-16","close":28.02},{"date":"2024-10-17","close":27.9},{"date":"2024-10-18","close":29.54},{"date":"2024-10-21","close":29.62},{"date":"2024-10-22","close":29.21},{"date":"2024-10-23","close":28.24},{"date":"2024-10-24","close":28.3},{"date":"2024-10-25","close":29.59},{"date":"2024-10-28","close":30.0},{"date":"2024-10-29","close":29.48},{"date":"2024-10-30","close":29.9},{"date":"2024-10-31","close":30.41},{"date":"2024-11-01","close":30.99},{"date":"2024-11-04","close":30.78},{"date":"2024-11-05","close":31.22},{"date":"2024-11-06","close":31.7},{"date":"2024-11-07","close":30.56},{"date":"2024-11-08","close":30.69},{"date":"2024-11-11","close":34.61},{"date":"2024-11-12","close":35.58},{"date":"2024-11-13","close":33.97},{"date":"2024-11-14","close":33.3},{"date":"2024-11-15","close":32.4},{"date":"2024-11-18","close":32.17},{"date":"2024-11-19","close":36.58},{"date":"2024-11-20","close":38.17},{"date":"2024-11-21","close":36.86},{"date":"2024-11-22","close":37.2},{"date":"2024-11-25","close":35.41},{"date":"2024-11-26","close":34.91},{"date":"2024-11-27","close":35.4},{"date":"2024-11-29","close":36.04},{"date":"2024-12-02","close":35.74},{"date":"2024-12-03","close":37.0},{"date":"2024-12-04","close":38.05},{"date":"2024-12-05","close":38.5},{"date":"2024-12-06","close":38.43},{"date":"2024-12-09","close":36.63},{"date":"2024-12-10","close":36.12},{"date":"2024-12-11","close":35.89},{"date":"2024-12-12","close":35.7},{"date":"2024-12-13","close":36.42},{"date":"2024-12-16","close":32.35},{"date":"2024-12-17","close":33.27},{"date":"2024-12-18","close":30.77},{"date":"2024-12-19","close":31.29},{"date":"2024-12-20","close":31.91},{"date":"2024-12-23","close":29.78},{"date":"2024-12-24","close":31.41},{"date":"2024-12-26","close":30.83},{"date":"2024-12-27","close":30.54},{"date":"2024-12-30","close":31.81},{"date":"2024-12-31","close":31.4},{"date":"2025-01-02","close":31.02},{"date":"2025-01-03","close":30.91},{"date":"2025-01-06","close":30.6},{"date":"2025-01-07","close":29.62},{"date":"2025-01-08","close":29.84},{"date":"2025-01-10","close":28.31},{"date":"2025-01-13","close":29.05},{"date":"2025-01-14","close":29.79},{"date":"2025-01-15","close":30.75},{"date":"2025-01-16","close":32.27},{"date":"2025-01-17","close":32.78},{"date":"2025-01-21","close":31.28},{"date":"2025-01-22","close":30.32},{"date":"2025-01-23","close":31.07},{"date":"2025-01-24","close":30.32},{"date":"2025-01-27","close":29.88},{"date":"2025-01-28","close":30.2},{"date":"2025-01-29","close":31.04},{"date":"2025-01-30","close":30.58},{"date":"2025-01-31","close":30.36},{"date":"2025-02-03","close":30.09},{"date":"2025-02-04","close":31.04},{"date":"2025-02-05","close":31.27},{"date":"2025-02-06","close":31.23},{"date":"2025-02-07","close":30.42},{"date":"2025-02-10","close":30.52},{"date":"2025-02-11","close":29.94},{"date":"2025-02-12","close":30.19},{"date":"2025-02-13","close":30.09},{"date":"2025-02-14","close":29.85},{"date":"2025-02-18","close":29.21},{"date":"2025-02-19","close":28.25},{"date":"2025-02-20","close":28.03},{"date":"2025-02-21","close":27.18},{"date":"2025-02-24","close":24.24},{"date":"2025-02-25","close":25.62},{"date":"2025-02-26","close":26.32},{"date":"2025-02-27","close":25.49},{"date":"2025-02-28","close":25.6},{"date":"2025-03-03","close":23.08},{"date":"2025-03-04","close":22.46},{"date":"2025-03-05","close":23.3},{"date":"2025-03-06","close":23.22},{"date":"2025-03-07","close":23.15},{"date":"2025-03-10","close":20.07},{"date":"2025-03-11","close":20.29},{"date":"2025-03-12","close":20.86},{"date":"2025-03-13","close":21.5},{"date":"2025-03-14","close":21.87},{"date":"2025-03-17","close":21.6},{"date":"2025-03-18","close":21.72},{"date":"2025-03-19","close":21.17},{"date":"2025-03-20","close":21.25},{"date":"2025-03-21","close":21.21},{"date":"2025-03-24","close":20.46},{"date":"2025-03-25","close":20.02},{"date":"2025-03-26","close":19.84},{"date":"2025-03-27","close":20.34},{"date":"2025-03-28","close":19.75},{"date":"2025-03-31","close":20.05},{"date":"2025-04-01","close":19.7},{"date":"2025-04-02","close":19.29},{"date":"2025-04-03","close":18.64},{"date":"2025-04-04","close":18.65},{"date":"2025-04-07","close":18.59},{"date":"2025-04-08","close":18.35},{"date":"2025-04-09","close":19.39},{"date":"2025-04-10","close":19.61},{"date":"2025-04-11","close":19.54},{"date":"2025-04-14","close":20.92},{"date":"2025-04-15","close":21.93},{"date":"2025-04-16","close":23.29},{"date":"2025-04-17","close":24.55},{"date":"2025-04-21","close":23.05},{"date":"2025-04-22","close":23.49},{"date":"2025-04-23","close":23.1},{"date":"2025-04-24","close":22.66},{"date":"2025-04-25","close":22.0},{"date":"2025-04-28","close":23.52},{"date":"2025-04-29","close":23.06},{"date":"2025-04-30","close":22.55},{"date":"2025-05-01","close":22.76},{"date":"2025-05-02","close":22.84},{"date":"2025-05-05","close":22.22},{"date":"2025-05-06","close":22.74},{"date":"2025-05-07","close":21.64},{"date":"2025-05-08","close":21.88},{"date":"2025-05-09","close":21.88},{"date":"2025-05-12","close":22.07},{"date":"2025-05-13","close":21.45},{"date":"2025-05-14","close":22.41},{"date":"2025-05-15","close":23.63},{"date":"2025-05-16","close":23.19},{"date":"2025-05-19","close":23.05},{"date":"2025-05-20","close":23.16},{"date":"2025-05-21","close":22.7},{"date":"2025-05-22","close":22.09},{"date":"2025-05-23","close":21.81},{"date":"2025-05-27","close":19.56},{"date":"2025-05-28","close":19.8},{"date":"2025-05-29","close":20.33},{"date":"2025-05-30","close":20.25},{"date":"2025-06-02","close":19.96},{"date":"2025-06-03","close":20.14},{"date":"2025-06-04","close":20.06},{"date":"2025-06-05","close":20.25},{"date":"2025-06-06","close":21.31},{"date":"2025-06-09","close":21.56},{"date":"2025-06-10","close":21.72},{"date":"2025-06-11","close":21.54},{"date":"2025-06-12","close":22.0},{"date":"2025-06-13","close":21.23},{"date":"2025-06-16","close":21.71},{"date":"2025-06-17","close":21.3},{"date":"2025-06-18","close":21.4},{"date":"2025-06-20","close":21.5},{"date":"2025-06-23","close":21.72},{"date":"2025-06-24","close":22.14},{"date":"2025-06-25","close":21.95},{"date":"2025-06-26","close":21.08},{"date":"2025-06-27","close":20.87},{"date":"2025-06-30","close":20.93},{"date":"2025-07-01","close":21.6},{"date":"2025-07-02","close":21.73},{"date":"2025-07-03","close":21.72},{"date":"2025-07-07","close":22.66},{"date":"2025-07-08","close":23.61},{"date":"2025-07-09","close":23.69},{"date":"2025-07-10","close":23.68},{"date":"2025-07-11","close":23.65},{"date":"2025-07-14","close":23.68},{"date":"2025-07-15","close":22.99},{"date":"2025-07-16","close":22.95},{"date":"2025-07-17","close":22.06},{"date":"2025-07-18","close":21.75},{"date":"2025-07-21","close":21.65},{"date":"2025-07-22","close":21.9},{"date":"2025-07-23","close":23.37},{"date":"2025-07-24","close":23.27},{"date":"2025-07-25","close":23.73},{"date":"2025-07-28","close":22.25},{"date":"2025-07-29","close":22.24},{"date":"2025-07-30","close":22.3},{"date":"2025-07-31","close":22.25},{"date":"2025-08-01","close":22.0},{"date":"2025-08-04","close":23.62},{"date":"2025-08-05","close":22.29},{"date":"2025-08-06","close":22.23},{"date":"2025-08-07","close":22.0},{"date":"2025-08-08","close":22.14},{"date":"2025-08-11","close":22.0},{"date":"2025-08-12","close":22.0},{"date":"2025-08-13","close":22.65},{"date":"2025-08-14","close":22.26},{"date":"2025-08-15","close":21.55},{"date":"2025-08-18","close":21.49},{"date":"2025-08-19","close":21.88},{"date":"2025-08-20","close":22.42},{"date":"2025-08-21","close":22.34},{"date":"2025-08-22","close":22.37},{"date":"2025-08-25","close":21.93},{"date":"2025-08-26","close":22.05},{"date":"2025-08-27","close":22.05},{"date":"2025-08-28","close":22.3},{"date":"2025-08-29","close":21.47},{"date":"2025-09-02","close":20.68},{"date":"2025-09-03","close":20.5},{"date":"2025-09-04","close":20.79},{"date":"2025-09-05","close":21.06},{"date":"2025-09-08","close":21.51},{"date":"2025-09-09","close":20.88},{"date":"2025-09-10","close":21.81},{"date":"2025-09-11","close":22.25},{"date":"2025-09-12","close":23.68},{"date":"2025-09-15","close":23.93},{"date":"2025-09-16","close":25.46},{"date":"2025-09-17","close":25.1},{"date":"2025-09-18","close":28.11},{"date":"2025-09-19","close":27.6},{"date":"2025-09-22","close":26.86},{"date":"2025-09-23","close":26.67},{"date":"2025-09-24","close":26.21},{"date":"2025-09-25","close":24.63},{"date":"2025-09-26","close":24.72},{"date":"2025-09-29","close":24.27},{"date":"2025-09-30","close":23.92},{"date":"2025-10-01","close":23.86},{"date":"2025-10-02","close":23.3},{"date":"2025-10-03","close":23.79},{"date":"2025-10-06","close":23.45},{"date":"2025-10-07","close":23.25},{"date":"2025-10-08","close":23.15},{"date":"2025-10-09","close":24.16},{"date":"2025-10-10","close":23.44},{"date":"2025-10-13","close":23.64},{"date":"2025-10-14","close":24.71},{"date":"2025-10-15","close":24.98},{"date":"2025-10-16","close":23.8},{"date":"2025-10-17","close":24.07},{"date":"2025-10-20","close":24.13},{"date":"2025-10-21","close":24.0},{"date":"2025-10-22","close":22.83},{"date":"2025-10-23","close":23.49},{"date":"2025-10-24","close":23.97},{"date":"2025-10-27","close":23.34},{"date":"2025-10-28","close":23.31},{"date":"2025-10-29","close":23.08},{"date":"2025-10-30","close":22.25},{"date":"2025-10-31","close":21.48},{"date":"2025-11-03","close":21.61},{"date":"2025-11-04","close":20.81},{"date":"2025-11-05","close":20.93},{"date":"2025-11-06","close":20.51},{"date":"2025-11-07","close":20.95},{"date":"2025-11-10","close":21.85},{"date":"2025-11-11","close":21.98},{"date":"2025-11-12","close":21.2},{"date":"2025-11-13","close":21.51},{"date":"2025-11-14","close":20.25},{"date":"2025-11-17","close":19.99},{"date":"2025-11-18","close":19.71},{"date":"2025-11-19","close":20.43},{"date":"2025-11-20","close":20.45},{"date":"2025-11-21","close":20.79},{"date":"2025-11-24","close":21.53},{"date":"2025-11-25","close":21.65},{"date":"2025-11-26","close":21.69},{"date":"2025-11-28","close":22.05},{"date":"2025-12-01","close":22.0},{"date":"2025-12-02","close":21.56},{"date":"2025-12-03","close":22.03},{"date":"2025-12-04","close":21.51},{"date":"2025-12-05","close":21.51},{"date":"2025-12-08","close":20.86},{"date":"2025-12-09","close":20.02},{"date":"2025-12-10","close":20.35},{"date":"2025-12-11","close":21.02},{"date":"2025-12-12","close":20.16},{"date":"2025-12-15","close":19.25},{"date":"2025-12-16","close":19.21},{"date":"2025-12-17","close":19.3},{"date":"2025-12-18","close":19.33},{"date":"2025-12-19","close":18.9},{"date":"2025-12-22","close":18.9},{"date":"2025-12-23","close":19.0},{"date":"2025-12-24","close":19.0},{"date":"2025-12-26","close":18.85},{"date":"2025-12-29","close":18.89},{"date":"2025-12-30","close":19.05},{"date":"2025-12-31","close":18.8},{"date":"2026-01-02","close":19.12},{"date":"2026-01-05","close":18.97},{"date":"2026-01-06","close":18.95},{"date":"2026-01-07","close":19.24},{"date":"2026-01-08","close":19.69},{"date":"2026-01-09","close":21.31},{"date":"2026-01-12","close":21.71},{"date":"2026-01-13","close":21.66},{"date":"2026-01-14","close":21.74},{"date":"2026-01-15","close":21.4},{"date":"2026-01-16","close":21.89},{"date":"2026-01-20","close":20.82},{"date":"2026-01-21","close":20.77},{"date":"2026-01-22","close":20.96},{"date":"2026-01-23","close":20.78},{"date":"2026-01-26","close":20.88},{"date":"2026-01-27","close":20.81},{"date":"2026-01-28","close":21.19},{"date":"2026-01-29","close":21.44},{"date":"2026-01-30","close":20.78},{"date":"2026-02-02","close":20.56},{"date":"2026-02-03","close":20.41},{"date":"2026-02-04","close":20.86},{"date":"2026-02-05","close":20.6},{"date":"2026-02-06","close":20.96},{"date":"2026-02-09","close":20.75},{"date":"2026-02-10","close":22.52},{"date":"2026-02-11","close":23.57},{"date":"2026-02-12","close":23.69},{"date":"2026-02-13","close":23.69},{"date":"2026-02-17","close":24.72},{"date":"2026-02-18","close":26.25},{"date":"2026-02-19","close":26.31},{"date":"2026-02-20","close":27.17},{"date":"2026-02-23","close":27.06},{"date":"2026-02-24","close":26.89},{"date":"2026-02-25","close":25.31},{"date":"2026-02-26","close":25.12},{"date":"2026-02-27","close":25.26},{"date":"2026-03-02","close":26.32},{"date":"2026-03-03","close":25.43},{"date":"2026-03-04","close":25.69},{"date":"2026-03-05","close":25.01},{"date":"2026-03-06","close":24.6},{"date":"2026-03-09","close":24.26},{"date":"2026-03-10","close":23.87},{"date":"2026-03-11","close":23.58},{"date":"2026-03-12","close":23.41},{"date":"2026-03-13","close":24.43},{"date":"2026-03-16","close":28.25},{"date":"2026-03-17","close":28.39},{"date":"2026-03-18","close":28.2},{"date":"2026-03-19","close":28.14},{"date":"2026-03-20","close":27.0},{"date":"2026-03-23","close":28.13},{"date":"2026-03-24","close":28.17},{"date":"2026-03-25","close":27.98},{"date":"2026-03-26","close":26.94},{"date":"2026-03-27","close":25.9},{"date":"2026-03-30","close":27.75},{"date":"2026-03-31","close":28.13},{"date":"2026-04-01","close":28.05},{"date":"2026-04-02","close":27.86},{"date":"2026-04-06","close":27.08},{"date":"2026-04-07","close":26.22},{"date":"2026-04-08","close":26.86},{"date":"2026-04-09","close":27.7},{"date":"2026-04-10","close":27.17},{"date":"2026-04-13","close":27.68},{"date":"2026-04-14","close":28.2},{"date":"2026-04-15","close":27.59},{"date":"2026-04-16","close":26.92},{"date":"2026-04-17","close":27.27},{"date":"2026-04-20","close":27.27},{"date":"2026-04-21","close":28.02},{"date":"2026-04-22","close":27.98},{"date":"2026-04-23","close":27.94},{"date":"2026-04-24","close":27.93},{"date":"2026-04-27","close":28.14},{"date":"2026-04-28","close":27.6},{"date":"2026-04-29","close":27.07},{"date":"2026-04-30","close":27.55},{"date":"2026-05-01","close":27.88},{"date":"2026-05-04","close":27.99},{"date":"2026-05-05","close":27.57},{"date":"2026-05-06","close":27.15},{"date":"2026-05-07","close":26.78},{"date":"2026-05-08","close":25.94},{"date":"2026-05-11","close":24.85},{"date":"2026-05-12","close":24.74},{"date":"2026-05-13","close":24.8},{"date":"2026-05-14","close":24.34},{"date":"2026-05-15","close":25.19},{"date":"2026-05-18","close":24.15},{"date":"2026-05-19","close":24.72},{"date":"2026-05-20","close":26.95},{"date":"2026-05-21","close":25.93},{"date":"2026-05-22","close":26.01},{"date":"2026-05-26","close":26.88},{"date":"2026-05-27","close":27.13},{"date":"2026-05-28","close":27.02},{"date":"2026-05-29","close":25.02},{"date":"2026-06-01","close":26.64},{"date":"2026-06-02","close":26.49},{"date":"2026-06-03","close":25.86},{"date":"2026-06-04","close":25.78},{"date":"2026-06-05","close":25.53},{"date":"2026-06-08","close":25.9},{"date":"2026-06-09","close":25.96},{"date":"2026-06-10","close":25.65},{"date":"2026-06-11","close":25.31},{"date":"2026-06-12","close":25.42},{"date":"2026-06-15","close":25.09},{"date":"2026-06-16","close":24.76},{"date":"2026-06-17","close":25.03},{"date":"2026-06-18","close":24.88},{"date":"2026-06-22","close":26.01},{"date":"2026-06-23","close":26.42},{"date":"2026-06-24","close":25.87},{"date":"2026-06-25","close":25.6},{"date":"2026-06-26","close":24.89},{"date":"2026-06-29","close":25.53},{"date":"2026-06-30","close":25.22},{"date":"2026-07-01","close":25.04},{"date":"2026-07-02","close":25.84},{"date":"2026-07-06","close":25.14},{"date":"2026-07-07","close":25.23},{"date":"2026-07-08","close":25.46},{"date":"2026-07-09","close":25.17},{"date":"2026-07-10","close":25.2},{"date":"2026-07-13","close":25.06},{"date":"2026-07-14","close":25.61},{"date":"2026-07-15","close":25.47},{"date":"2026-07-16","close":25.5},{"date":"2026-07-17","close":25.6},{"date":"2026-07-20","close":25.5},{"date":"2026-07-21","close":25.37},{"date":"2026-07-22","close":26.07},{"date":"2026-07-23","close":25.41},{"date":"2026-07-24","close":25.41},{"date":"2026-07-27","close":23.09},{"date":"2026-07-28","close":22.74},{"date":"2026-07-29","close":23.3},{"date":"2026-07-30","close":23.47},{"date":"2026-07-31","close":23.24},{"date":"2026-08-03","close":22.55},{"date":"2026-08-04","close":22.77},{"date":"2026-08-05","close":22.5},{"date":"2026-08-06","close":22.08},{"date":"2026-08-07","close":22.35},{"date":"2026-08-10","close":21.78},{"date":"2026-08-11","close":21.74},{"date":"2026-08-12","close":22.25},{"date":"2026-08-13","close":22.19},{"date":"2026-08-14","close":22.51},{"date":"2026-08-17","close":22.75},{"date":"2026-08-18","close":22.85},{"date":"2026-08-19","close":23.25},{"date":"2026-08-20","close":23.25},{"date":"2026-08-21","close":23.0},{"date":"2026-08-24","close":22.95},{"date":"2026-08-25","close":23.0},{"date":"2026-08-26","close":23.05},{"date":"2026-08-27","close":22.95},{"date":"2026-08-28","close":23.08},{"date":"2026-08-31","close":23.13},{"date":"2026-09-01","close":22.91},{"date":"2026-09-02","close":22.86},{"date":"2026-09-03","close":22.96},{"date":"2026-09-04","close":23.14},{"date":"2026-09-08","close":23.01},{"date":"2026-09-09","close":22.96},{"date":"2026-09-10","close":22.97},{"date":"2026-09-11","close":22.94},{"date":"2026-09-14","close":22.8},{"date":"2026-09-15","close":22.73},{"date":"2026-09-16","close":22.48},{"date":"2026-09-17","close":23.3},{"date":"2026-09-18","close":22.62},{"date":"2026-09-21","close":22.85},{"date":"2026-09-22","close":22.6},{"date":"2026-09-23","close":22.91},{"date":"2026-09-24","close":22.63},{"date":"2026-09-25","close":22.37},{"date":"2026-09-28","close":22.28},{"date":"2026-09-29","close":22.49},{"date":"2026-09-30","close":22.52},{"date":"2026-10-01","close":21.93},{"date":"2026-10-02","close":21.54},{"date":"2026-10-05","close":21.18},{"date":"2026-10-06","close":21.14},{"date":"2026-10-07","close":20.6},{"date":"2026-10-08","close":20.72},{"date":"2026-10-09","close":20.72},{"date":"2026-10-12","close":20.3},{"date":"2026-10-13","close":20.4},{"date":"2026-10-14","close":20.45},{"date":"2026-10-15","close":20.24},{"date":"2026-10-16","close":19.68},{"date":"2026-10-19","close":19.58},{"date":"2026-10-20","close":20.12},{"date":"2026-10-21","close":20.32},{"date":"2026-10-22","close":21.4}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":20.91,"low_30d":19.46,"support":19.87,"high_30d":23.51,"change_1d":2.9,"change_7d":8.7,"change_30d":-6.7,"resistance":23.11,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.41,"per":8.82,"quarter":"2025-Q1"},{"pbr":1.64,"per":10.41,"quarter":"2025-Q2"},{"pbr":1.58,"per":12.94,"quarter":"2025-Q3"},{"pbr":1.16,"per":9.5,"quarter":"2025-Q4"},{"pbr":1.12,"per":8.95,"quarter":"2026-Q1"},{"pbr":1.07,"per":11.0,"quarter":"2026-Q2"},{"pbr":null,"per":8.66,"quarter":"2026-Q3"},{"pbr":null,"per":14.5,"quarter":"2026-Q4"},{"pbr":1.15,"per":21.52,"quarter":"2027-Q1"},{"pbr":0.78,"per":19.36,"quarter":"현재"}],"timeline":[{"close":25.46,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":30.41,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":30.36,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22.55,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":22.25,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21.48,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":20.78,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":27.55,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":23.24,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.3,"pbr_5y_low":1.07,"per_5y_avg":11.81,"per_5y_low":8.66,"current_pbr":0.78,"current_per":19.36,"pbr_5y_high":1.64,"per_5y_high":21.52,"pbr_5y_median":1.16,"per_5y_median":10.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REAL ESTATE - DEVELOPMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -45.1%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 19.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.0,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.0,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":37.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.41,"per":8.82,"close":25.46,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":10.41,"close":30.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.58,"per":12.94,"close":30.36,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.16,"per":9.5,"close":22.55,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.12,"per":8.95,"close":22.25,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":11.0,"close":21.48,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":8.66,"close":20.78,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":14.5,"close":27.55,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":1.15,"per":21.52,"close":23.24,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"19.8배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.05,"pbr":null,"per":null,"roa":0.0018948755972977426,"roe":0.0019559070518953164,"revenue":6051000.0,"market_cap":null,"net_income":276000.0,"fiscal_year":2027,"report_date":"2026-07-31","gross_margin":0.37613617583870435,"total_assets":145656000.0,"total_equity":141111000.0,"profit_margin":0.04561229548834903,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-163000.0,"operating_margin":-0.02693769624855396},{"eps":0.23,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":11024000.0,"market_cap":null,"net_income":1249000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.39459361393323655,"total_assets":null,"total_equity":null,"profit_margin":0.11329825834542816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2120000.0,"operating_margin":0.19230769230769232},{"eps":0.58,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":14573000.0,"market_cap":null,"net_income":3077016.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7150895491662664,"total_assets":null,"total_equity":null,"profit_margin":0.21114499416729568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3007000.0,"operating_margin":0.20634049269196458},{"eps":0.22,"pbr":null,"per":11.12,"roa":0.007920949582284236,"roe":0.008292732142984021,"revenue":9398000.0,"market_cap":149607000.0,"net_income":1167144.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.32719727601617365,"total_assets":147349000.0,"total_equity":140743000.0,"profit_margin":0.12419067886784423,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1119000.0,"operating_margin":0.11906788678442222},{"eps":0.87,"pbr":1.054,"per":11.7,"roa":0.032595783111605124,"roe":0.033663366336633666,"revenue":17851000.0,"market_cap":149607000.0,"net_income":4692000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.5977816368830878,"total_assets":143945000.0,"total_equity":139380000.0,"profit_margin":0.26284241779172035,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6146000.0,"operating_margin":0.34429443728642656},{"eps":0.73,"pbr":null,"per":null,"roa":0.027636573826293594,"roe":0.02847057958655571,"revenue":11177000.0,"market_cap":null,"net_income":3872796.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":1.277892099847902,"total_assets":140133000.0,"total_equity":136028000.0,"profit_margin":0.34649691330410665,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3539000.0,"operating_margin":0.31663237004562944},{"eps":0.1332,"pbr":null,"per":null,"roa":0.005023835063273141,"roe":0.0052449928374737435,"revenue":7520000.0,"market_cap":null,"net_income":706652.64,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5780585106382978,"total_assets":140660000.0,"total_equity":134729000.0,"profit_margin":0.09396976595744681,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":432000.0,"operating_margin":0.0574468085106383},{"eps":0.7521,"pbr":null,"per":null,"roa":0.029725182111434763,"roe":0.030701833011441894,"revenue":11906000.0,"market_cap":null,"net_income":3990040.92,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.6407693599865614,"total_assets":134231000.0,"total_equity":129961000.0,"profit_margin":0.3351285839072736,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3144000.0,"operating_margin":0.2640685368721653},{"eps":0.7592,"pbr":null,"per":null,"roa":0.031519024647505,"roe":0.03226011303740395,"revenue":19091000.0,"market_cap":null,"net_income":4064000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.34691739563144935,"total_assets":128938000.0,"total_equity":125976000.0,"profit_margin":0.21287517678487244,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4992000.0,"operating_margin":0.26148446912157564},{"eps":0.7024537621902718,"pbr":null,"per":null,"roa":0.031313671260681276,"roe":0.03231635165819182,"revenue":11906000.0,"market_cap":null,"net_income":4042000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.6407693599865614,"total_assets":129081000.0,"total_equity":125076000.0,"profit_margin":0.339492692759953,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3144000.0,"operating_margin":0.2640685368721653},{"eps":0.7062771127019457,"pbr":null,"per":null,"roa":0.03199874020707846,"roe":0.0332648500871729,"revenue":19091000.0,"market_cap":null,"net_income":4064000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.34691739563144935,"total_assets":127005000.0,"total_equity":122171000.0,"profit_margin":0.21287517678487244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4992000.0,"operating_margin":0.26148446912157564},{"eps":0.720180205471669,"pbr":null,"per":null,"roa":0.033737686233004965,"roe":0.03510376958915714,"revenue":19536000.0,"market_cap":null,"net_income":4144000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.33404995904995904,"total_assets":122830000.0,"total_equity":118050000.0,"profit_margin":0.21212121212121213,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4676000.0,"operating_margin":0.23935298935298935}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.8881,"per":8.82,"date":"2024-07","close":25.46,"source":"reported"},{"eps":2.8881,"per":7.53,"date":"2024-08","close":21.75,"source":"reported"},{"eps":2.8881,"per":10.28,"date":"2024-09","close":29.69,"source":"reported"},{"eps":2.92,"per":10.41,"date":"2024-10","close":30.41,"source":"reported"},{"eps":2.92,"per":12.34,"date":"2024-11","close":36.04,"source":"reported"},{"eps":2.92,"per":10.75,"date":"2024-12","close":31.4,"source":"reported"},{"eps":2.347,"per":12.94,"date":"2025-01","close":30.36,"source":"reported"},{"eps":2.347,"per":10.91,"date":"2025-02","close":25.6,"source":"reported"},{"eps":2.347,"per":8.54,"date":"2025-03","close":20.05,"source":"reported"},{"eps":2.3745,"per":9.5,"date":"2025-04","close":22.55,"source":"reported"},{"eps":2.3745,"per":8.53,"date":"2025-05","close":20.25,"source":"reported"},{"eps":2.3745,"per":8.81,"date":"2025-06","close":20.93,"source":"reported"},{"eps":2.4853,"per":8.95,"date":"2025-07","close":22.25,"source":"reported"},{"eps":2.4853,"per":8.64,"date":"2025-08","close":21.47,"source":"reported"},{"eps":2.4853,"per":9.62,"date":"2025-09","close":23.92,"source":"reported"},{"eps":1.9532,"per":11.0,"date":"2025-10","close":21.48,"source":"reported"},{"eps":1.9532,"per":11.29,"date":"2025-11","close":22.05,"source":"reported"},{"eps":1.9532,"per":9.63,"date":"2025-12","close":18.8,"source":"reported"},{"eps":2.4,"per":8.66,"date":"2026-01","close":20.78,"source":"reported"},{"eps":2.4,"per":10.53,"date":"2026-02","close":25.26,"source":"reported"},{"eps":2.4,"per":11.72,"date":"2026-03","close":28.13,"source":"reported"},{"eps":1.9,"per":14.5,"date":"2026-04","close":27.55,"source":"reported"},{"eps":1.9,"per":13.17,"date":"2026-05","close":25.02,"source":"reported"},{"eps":1.9,"per":13.27,"date":"2026-06","close":25.22,"source":"reported"},{"eps":1.08,"per":21.52,"date":"2026-07","close":23.24,"source":"reported"},{"eps":1.08,"per":21.42,"date":"2026-08","close":23.13,"source":"reported"},{"eps":1.08,"per":20.85,"date":"2026-09","close":22.52,"source":"reported"},{"eps":1.08,"per":19.81,"date":"2026-10","close":21.4,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.93,"std":4.03,"count":28,"current":19.81,"lower_1sd":7.9,"upper_1sd":15.95},"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":"AMREP Corporation","phase":"above-fold","symbol_resolved":true}