{"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":"2026-10-23T10:03:03.966898+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":2.8,"direction":"higher_better","percentile":54}],"summary":"성장성 데이터 부족","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.4,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-21.4,"direction":"higher_better","percentile":25}],"summary":"RSI 38","percentile":44},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 2.18x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-9.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-359.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-332.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-8.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -9.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":18.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-945.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.91,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 18.4x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"QuantumScape Corporation Class A Common Stock(QS)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 24.00억. 현재가 $4.15, 전일 대비 +4.3%, 30일 -21.4%. ROE -9.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.30058685670102037,"grade":"D","trend":"하락","atr_14":0.2660714285714285,"rsi_14":38.39779005524863,"sma_20":4.369000000000001,"sma_60":5.160583333333333,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.4로 약세 구간입니다. MACD(-0.30)가 시그널선(-0.30)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 32%).","bb_lower":3.7714667373275366,"bb_upper":4.966533262672465,"macd_signal":-0.30158479597789545},"change_pct":4.27,"chart_data":[{"date":"2024-10-23","open":5.3,"high":5.3,"low":5.08,"close":5.18,"volume":10008477,"rsi_14":37.8,"sma_20":5.5,"sma_60":5.7,"sma_120":5.85},{"date":"2024-10-24","open":6.13,"high":7.03,"low":6.05,"close":6.5,"volume":69175244,"rsi_14":67.62,"sma_20":5.54,"sma_60":5.7,"sma_120":5.85},{"date":"2024-10-25","open":6.55,"high":6.55,"low":5.96,"close":6.19,"volume":20642241,"rsi_14":61.57,"sma_20":5.54,"sma_60":5.71,"sma_120":5.86},{"date":"2024-10-28","open":6.23,"high":6.25,"low":5.61,"close":5.69,"volume":21491823,"rsi_14":53.57,"sma_20":5.54,"sma_60":5.7,"sma_120":5.86},{"date":"2024-10-29","open":5.6,"high":5.63,"low":5.43,"close":5.45,"volume":10000657,"rsi_14":49.85,"sma_20":5.55,"sma_60":5.69,"sma_120":5.86},{"date":"2024-10-30","open":5.38,"high":5.52,"low":5.31,"close":5.32,"volume":10307086,"rsi_14":48.67,"sma_20":5.53,"sma_60":5.68,"sma_120":5.86},{"date":"2024-10-31","open":5.32,"high":5.37,"low":5.12,"close":5.15,"volume":9738150,"rsi_14":42.99,"sma_20":5.52,"sma_60":5.67,"sma_120":5.86},{"date":"2024-11-01","open":5.2,"high":5.41,"low":5.11,"close":5.12,"volume":10360285,"rsi_14":43.11,"sma_20":5.49,"sma_60":5.66,"sma_120":5.85},{"date":"2024-11-04","open":5.15,"high":5.26,"low":5.06,"close":5.09,"volume":7737948,"rsi_14":43.9,"sma_20":5.47,"sma_60":5.65,"sma_120":5.84},{"date":"2024-11-05","open":5.07,"high":5.26,"low":4.97,"close":5.2,"volume":8035836,"rsi_14":45.4,"sma_20":5.45,"sma_60":5.65,"sma_120":5.83},{"date":"2024-11-06","open":5.19,"high":5.19,"low":4.97,"close":5.04,"volume":11691233,"rsi_14":45.54,"sma_20":5.43,"sma_60":5.63,"sma_120":5.83},{"date":"2024-11-07","open":5.07,"high":5.12,"low":4.93,"close":4.99,"volume":12903353,"rsi_14":45.67,"sma_20":5.41,"sma_60":5.62,"sma_120":5.82},{"date":"2024-11-08","open":4.95,"high":5.03,"low":4.84,"close":5.02,"volume":13796855,"rsi_14":47.27,"sma_20":5.38,"sma_60":5.61,"sma_120":5.82},{"date":"2024-11-11","open":5.05,"high":5.07,"low":4.88,"close":5.05,"volume":13614443,"rsi_14":46.13,"sma_20":5.36,"sma_60":5.6,"sma_120":5.81},{"date":"2024-11-12","open":4.98,"high":4.98,"low":4.8,"close":4.84,"volume":12087314,"rsi_14":44.88,"sma_20":5.32,"sma_60":5.58,"sma_120":5.8},{"date":"2024-11-13","open":4.88,"high":5.17,"low":4.84,"close":4.88,"volume":16368856,"rsi_14":10.29,"sma_20":5.29,"sma_60":5.56,"sma_120":5.8},{"date":"2024-11-14","open":4.9,"high":5.06,"low":4.83,"close":4.85,"volume":9539290,"rsi_14":11.93,"sma_20":5.27,"sma_60":5.54,"sma_120":5.79},{"date":"2024-11-15","open":4.85,"high":4.85,"low":4.72,"close":4.74,"volume":8826901,"rsi_14":15.33,"sma_20":5.24,"sma_60":5.53,"sma_120":5.78},{"date":"2024-11-18","open":4.74,"high":4.83,"low":4.65,"close":4.73,"volume":9527827,"rsi_14":18.42,"sma_20":5.22,"sma_60":5.5,"sma_120":5.77},{"date":"2024-11-19","open":4.74,"high":5.0,"low":4.67,"close":4.95,"volume":9988694,"rsi_14":34.96,"sma_20":5.2,"sma_60":5.48,"sma_120":5.76},{"date":"2024-11-20","open":4.96,"high":5.17,"low":4.88,"close":5.07,"volume":10089948,"rsi_14":46.61,"sma_20":5.19,"sma_60":5.47,"sma_120":5.76},{"date":"2024-11-21","open":5.13,"high":5.14,"low":4.96,"close":5.04,"volume":7919995,"rsi_14":46.61,"sma_20":5.12,"sma_60":5.46,"sma_120":5.75},{"date":"2024-11-22","open":5.03,"high":5.28,"low":5.01,"close":5.16,"volume":10609421,"rsi_14":52.76,"sma_20":5.07,"sma_60":5.45,"sma_120":5.75},{"date":"2024-11-25","open":5.37,"high":5.55,"low":5.26,"close":5.35,"volume":16522554,"rsi_14":55.56,"sma_20":5.05,"sma_60":5.44,"sma_120":5.74},{"date":"2024-11-26","open":5.22,"high":5.23,"low":5.09,"close":5.16,"volume":9248119,"rsi_14":54.35,"sma_20":5.04,"sma_60":5.44,"sma_120":5.74},{"date":"2024-11-27","open":5.2,"high":5.31,"low":5.1,"close":5.18,"volume":6561249,"rsi_14":57.04,"sma_20":5.03,"sma_60":5.43,"sma_120":5.74},{"date":"2024-11-29","open":5.17,"high":5.31,"low":5.15,"close":5.23,"volume":6028279,"rsi_14":57.66,"sma_20":5.03,"sma_60":5.43,"sma_120":5.73},{"date":"2024-12-02","open":5.27,"high":5.44,"low":5.06,"close":5.2,"volume":11950574,"rsi_14":55.47,"sma_20":5.04,"sma_60":5.42,"sma_120":5.73},{"date":"2024-12-03","open":5.06,"high":5.09,"low":4.93,"close":5.01,"volume":7776143,"rsi_14":56.3,"sma_20":5.03,"sma_60":5.42,"sma_120":5.72},{"date":"2024-12-04","open":5.02,"high":5.06,"low":4.9,"close":4.9,"volume":9604875,"rsi_14":50.7,"sma_20":5.02,"sma_60":5.4,"sma_120":5.72},{"date":"2024-12-05","open":5.52,"high":5.69,"low":4.98,"close":4.99,"volume":34366381,"rsi_14":54.73,"sma_20":5.02,"sma_60":5.39,"sma_120":5.72},{"date":"2024-12-06","open":5.02,"high":5.21,"low":4.92,"close":5.0,"volume":15508063,"rsi_14":59.42,"sma_20":5.02,"sma_60":5.38,"sma_120":5.72},{"date":"2024-12-09","open":5.1,"high":5.54,"low":5.03,"close":5.24,"volume":27628591,"rsi_14":65.84,"sma_20":5.03,"sma_60":5.37,"sma_120":5.72},{"date":"2024-12-10","open":5.27,"high":5.27,"low":4.95,"close":5.01,"volume":13852521,"rsi_14":51.85,"sma_20":5.03,"sma_60":5.35,"sma_120":5.72},{"date":"2024-12-11","open":5.04,"high":5.04,"low":4.79,"close":4.99,"volume":15281296,"rsi_14":47.37,"sma_20":5.03,"sma_60":5.33,"sma_120":5.72},{"date":"2024-12-12","open":4.96,"high":5.04,"low":4.9,"close":4.93,"volume":6956900,"rsi_14":46.45,"sma_20":5.04,"sma_60":5.32,"sma_120":5.72},{"date":"2024-12-13","open":4.9,"high":4.92,"low":4.8,"close":4.89,"volume":8436824,"rsi_14":40.82,"sma_20":5.04,"sma_60":5.3,"sma_120":5.72},{"date":"2024-12-16","open":4.83,"high":5.0,"low":4.71,"close":4.97,"volume":9528531,"rsi_14":36.03,"sma_20":5.05,"sma_60":5.29,"sma_120":5.72},{"date":"2024-12-17","open":4.97,"high":5.35,"low":4.94,"close":5.31,"volume":19119261,"rsi_14":54.97,"sma_20":5.08,"sma_60":5.28,"sma_120":5.73},{"date":"2024-12-18","open":5.29,"high":5.87,"low":5.02,"close":5.08,"volume":38544559,"rsi_14":47.09,"sma_20":5.09,"sma_60":5.27,"sma_120":5.73},{"date":"2024-12-19","open":5.11,"high":5.26,"low":4.72,"close":4.73,"volume":26168840,"rsi_14":37.62,"sma_20":5.07,"sma_60":5.25,"sma_120":5.73},{"date":"2024-12-20","open":4.75,"high":5.25,"low":4.68,"close":5.02,"volume":23601077,"rsi_14":46.05,"sma_20":5.07,"sma_60":5.24,"sma_120":5.73},{"date":"2024-12-23","open":5.06,"high":5.19,"low":5.01,"close":5.15,"volume":11261169,"rsi_14":53.15,"sma_20":5.07,"sma_60":5.23,"sma_120":5.73},{"date":"2024-12-24","open":5.19,"high":5.42,"low":5.15,"close":5.37,"volume":8859010,"rsi_14":60.09,"sma_20":5.07,"sma_60":5.22,"sma_120":5.73},{"date":"2024-12-26","open":5.35,"high":6.17,"low":5.24,"close":6.14,"volume":36249821,"rsi_14":69.1,"sma_20":5.12,"sma_60":5.23,"sma_120":5.74},{"date":"2024-12-27","open":6.2,"high":6.37,"low":5.76,"close":5.95,"volume":28684686,"rsi_14":64.89,"sma_20":5.16,"sma_60":5.24,"sma_120":5.75},{"date":"2024-12-30","open":5.81,"high":5.88,"low":5.42,"close":5.49,"volume":20088401,"rsi_14":53.67,"sma_20":5.17,"sma_60":5.24,"sma_120":5.75},{"date":"2024-12-31","open":5.55,"high":5.61,"low":5.14,"close":5.19,"volume":17899609,"rsi_14":52.59,"sma_20":5.17,"sma_60":5.23,"sma_120":5.73},{"date":"2025-01-02","open":5.25,"high":5.67,"low":5.19,"close":5.54,"volume":19376776,"rsi_14":57.22,"sma_20":5.19,"sma_60":5.23,"sma_120":5.71},{"date":"2025-01-03","open":5.57,"high":6.09,"low":5.45,"close":6.0,"volume":23656093,"rsi_14":62.71,"sma_20":5.25,"sma_60":5.24,"sma_120":5.69},{"date":"2025-01-06","open":6.34,"high":6.87,"low":6.17,"close":6.58,"volume":35683609,"rsi_14":67.79,"sma_20":5.33,"sma_60":5.26,"sma_120":5.66},{"date":"2025-01-07","open":6.6,"high":6.94,"low":6.24,"close":6.29,"volume":22074999,"rsi_14":63.31,"sma_20":5.39,"sma_60":5.27,"sma_120":5.64},{"date":"2025-01-08","open":6.05,"high":6.08,"low":5.56,"close":5.72,"volume":25800298,"rsi_14":53.95,"sma_20":5.42,"sma_60":5.28,"sma_120":5.62},{"date":"2025-01-10","open":5.6,"high":5.72,"low":5.42,"close":5.61,"volume":14576030,"rsi_14":55.23,"sma_20":5.45,"sma_60":5.28,"sma_120":5.6},{"date":"2025-01-13","open":5.42,"high":5.45,"low":5.19,"close":5.39,"volume":20207756,"rsi_14":56.68,"sma_20":5.47,"sma_60":5.27,"sma_120":5.58},{"date":"2025-01-14","open":5.52,"high":5.6,"low":5.16,"close":5.25,"volume":17693817,"rsi_14":52.4,"sma_20":5.48,"sma_60":5.27,"sma_120":5.56},{"date":"2025-01-15","open":5.47,"high":5.76,"low":5.22,"close":5.31,"volume":19749312,"rsi_14":51.69,"sma_20":5.5,"sma_60":5.27,"sma_120":5.54},{"date":"2025-01-16","open":5.34,"high":5.48,"low":5.21,"close":5.26,"volume":13295175,"rsi_14":48.79,"sma_20":5.52,"sma_60":5.27,"sma_120":5.52},{"date":"2025-01-17","open":5.3,"high":5.5,"low":5.2,"close":5.22,"volume":12756478,"rsi_14":37.96,"sma_20":5.51,"sma_60":5.27,"sma_120":5.51},{"date":"2025-01-21","open":5.26,"high":5.33,"low":5.07,"close":5.12,"volume":13623074,"rsi_14":38.87,"sma_20":5.52,"sma_60":5.27,"sma_120":5.5},{"date":"2025-01-22","open":5.1,"high":5.16,"low":5.02,"close":5.03,"volume":11784212,"rsi_14":43.15,"sma_20":5.53,"sma_60":5.26,"sma_120":5.48},{"date":"2025-01-23","open":5.04,"high":5.21,"low":4.97,"close":5.17,"volume":11029090,"rsi_14":49.69,"sma_20":5.54,"sma_60":5.24,"sma_120":5.47},{"date":"2025-01-24","open":5.22,"high":5.32,"low":5.13,"close":5.16,"volume":10483348,"rsi_14":43.36,"sma_20":5.54,"sma_60":5.23,"sma_120":5.47},{"date":"2025-01-27","open":5.08,"high":5.18,"low":4.94,"close":5.07,"volume":13937923,"rsi_14":31.33,"sma_20":5.52,"sma_60":5.21,"sma_120":5.46},{"date":"2025-01-28","open":5.05,"high":5.13,"low":4.93,"close":5.13,"volume":8399433,"rsi_14":13.2,"sma_20":5.47,"sma_60":5.21,"sma_120":5.45},{"date":"2025-01-29","open":5.11,"high":5.19,"low":4.99,"close":5.1,"volume":9465598,"rsi_14":15.2,"sma_20":5.43,"sma_60":5.21,"sma_120":5.44},{"date":"2025-01-30","open":5.12,"high":5.3,"low":5.12,"close":5.2,"volume":8277599,"rsi_14":29.03,"sma_20":5.42,"sma_60":5.21,"sma_120":5.44},{"date":"2025-01-31","open":5.25,"high":5.57,"low":5.09,"close":5.17,"volume":17027059,"rsi_14":31.03,"sma_20":5.42,"sma_60":5.21,"sma_120":5.43},{"date":"2025-02-03","open":5.0,"high":5.08,"low":4.92,"close":4.97,"volume":16304988,"rsi_14":31.58,"sma_20":5.39,"sma_60":5.21,"sma_120":5.43},{"date":"2025-02-04","open":4.99,"high":5.14,"low":4.93,"close":5.07,"volume":8743121,"rsi_14":41.82,"sma_20":5.34,"sma_60":5.2,"sma_120":5.42},{"date":"2025-02-05","open":5.08,"high":5.11,"low":4.98,"close":4.99,"volume":8126204,"rsi_14":35.71,"sma_20":5.26,"sma_60":5.2,"sma_120":5.42},{"date":"2025-02-06","open":5.01,"high":5.15,"low":4.98,"close":5.01,"volume":12254048,"rsi_14":38.53,"sma_20":5.2,"sma_60":5.2,"sma_120":5.41},{"date":"2025-02-07","open":5.04,"high":5.06,"low":4.87,"close":4.94,"volume":12396335,"rsi_14":37.5,"sma_20":5.16,"sma_60":5.2,"sma_120":5.4},{"date":"2025-02-10","open":4.99,"high":5.05,"low":4.92,"close":5.01,"volume":9485431,"rsi_14":44.95,"sma_20":5.13,"sma_60":5.2,"sma_120":5.4},{"date":"2025-02-11","open":4.97,"high":5.01,"low":4.76,"close":4.76,"volume":14913239,"rsi_14":39.2,"sma_20":5.1,"sma_60":5.2,"sma_120":5.39},{"date":"2025-02-12","open":4.77,"high":4.97,"low":4.67,"close":4.83,"volume":21253181,"rsi_14":35.59,"sma_20":5.08,"sma_60":5.2,"sma_120":5.38},{"date":"2025-02-13","open":4.94,"high":5.36,"low":4.94,"close":5.17,"volume":30971304,"rsi_14":50.33,"sma_20":5.07,"sma_60":5.2,"sma_120":5.37},{"date":"2025-02-14","open":5.24,"high":5.49,"low":5.18,"close":5.23,"volume":15415115,"rsi_14":55.41,"sma_20":5.07,"sma_60":5.21,"sma_120":5.37},{"date":"2025-02-18","open":5.23,"high":5.62,"low":5.08,"close":5.54,"volume":20415294,"rsi_14":61.85,"sma_20":5.08,"sma_60":5.23,"sma_120":5.36},{"date":"2025-02-19","open":5.41,"high":5.46,"low":5.2,"close":5.2,"volume":14047353,"rsi_14":52.45,"sma_20":5.09,"sma_60":5.23,"sma_120":5.36},{"date":"2025-02-20","open":5.18,"high":5.35,"low":5.05,"close":5.33,"volume":11615424,"rsi_14":53.14,"sma_20":5.1,"sma_60":5.23,"sma_120":5.35},{"date":"2025-02-21","open":5.33,"high":5.42,"low":5.09,"close":5.18,"volume":15107229,"rsi_14":50.23,"sma_20":5.1,"sma_60":5.24,"sma_120":5.35},{"date":"2025-02-24","open":5.15,"high":5.15,"low":4.96,"close":5.0,"volume":11831073,"rsi_14":50.69,"sma_20":5.1,"sma_60":5.23,"sma_120":5.34},{"date":"2025-02-25","open":4.97,"high":5.05,"low":4.88,"close":4.99,"volume":11281893,"rsi_14":48.08,"sma_20":5.09,"sma_60":5.23,"sma_120":5.33},{"date":"2025-02-26","open":5.04,"high":5.14,"low":4.89,"close":4.91,"volume":9631636,"rsi_14":48.08,"sma_20":5.08,"sma_60":5.22,"sma_120":5.33},{"date":"2025-02-27","open":4.94,"high":5.09,"low":4.8,"close":4.8,"volume":11803470,"rsi_14":45.16,"sma_20":5.06,"sma_60":5.22,"sma_120":5.32},{"date":"2025-02-28","open":4.75,"high":4.79,"low":4.58,"close":4.69,"volume":19875983,"rsi_14":44.34,"sma_20":5.04,"sma_60":5.21,"sma_120":5.32},{"date":"2025-03-03","open":4.75,"high":4.77,"low":4.25,"close":4.26,"volume":23162810,"rsi_14":35.41,"sma_20":4.99,"sma_60":5.19,"sma_120":5.31},{"date":"2025-03-04","open":4.13,"high":4.51,"low":4.05,"close":4.42,"volume":19422636,"rsi_14":43.15,"sma_20":4.97,"sma_60":5.18,"sma_120":5.3},{"date":"2025-03-05","open":4.46,"high":4.49,"low":4.32,"close":4.48,"volume":11191359,"rsi_14":42.91,"sma_20":4.94,"sma_60":5.18,"sma_120":5.29},{"date":"2025-03-06","open":4.37,"high":4.46,"low":4.3,"close":4.37,"volume":9183050,"rsi_14":32.14,"sma_20":4.91,"sma_60":5.17,"sma_120":5.28},{"date":"2025-03-07","open":4.33,"high":4.49,"low":4.32,"close":4.48,"volume":8877567,"rsi_14":33.62,"sma_20":4.88,"sma_60":5.16,"sma_120":5.27},{"date":"2025-03-10","open":4.4,"high":4.63,"low":4.22,"close":4.31,"volume":10790513,"rsi_14":21.4,"sma_20":4.85,"sma_60":5.14,"sma_120":5.25},{"date":"2025-03-11","open":4.31,"high":4.37,"low":4.17,"close":4.24,"volume":11139703,"rsi_14":24.47,"sma_20":4.81,"sma_60":5.13,"sma_120":5.24},{"date":"2025-03-12","open":4.27,"high":4.39,"low":4.21,"close":4.32,"volume":9013538,"rsi_14":22.4,"sma_20":4.79,"sma_60":5.12,"sma_120":5.23},{"date":"2025-03-13","open":4.26,"high":4.35,"low":4.14,"close":4.15,"volume":8147640,"rsi_14":22.16,"sma_20":4.75,"sma_60":5.1,"sma_120":5.21},{"date":"2025-03-14","open":4.25,"high":4.38,"low":4.22,"close":4.36,"volume":8194382,"rsi_14":32.98,"sma_20":4.71,"sma_60":5.1,"sma_120":5.2},{"date":"2025-03-17","open":4.42,"high":4.52,"low":4.38,"close":4.46,"volume":8930177,"rsi_14":36.55,"sma_20":4.67,"sma_60":5.09,"sma_120":5.19},{"date":"2025-03-18","open":4.42,"high":4.44,"low":4.36,"close":4.37,"volume":6318026,"rsi_14":36.36,"sma_20":4.62,"sma_60":5.07,"sma_120":5.18},{"date":"2025-03-19","open":4.4,"high":4.55,"low":4.4,"close":4.49,"volume":6918552,"rsi_14":42.21,"sma_20":4.58,"sma_60":5.06,"sma_120":5.17},{"date":"2025-03-20","open":4.43,"high":4.53,"low":4.4,"close":4.45,"volume":5449636,"rsi_14":43.75,"sma_20":4.54,"sma_60":5.06,"sma_120":5.16},{"date":"2025-03-21","open":4.39,"high":4.56,"low":4.38,"close":4.54,"volume":8269311,"rsi_14":58.86,"sma_20":4.5,"sma_60":5.05,"sma_120":5.15},{"date":"2025-03-24","open":4.62,"high":4.72,"low":4.58,"close":4.66,"volume":9335872,"rsi_14":57.79,"sma_20":4.49,"sma_60":5.04,"sma_120":5.13},{"date":"2025-03-25","open":4.68,"high":4.75,"low":4.6,"close":4.7,"volume":6835099,"rsi_14":57.24,"sma_20":4.47,"sma_60":5.03,"sma_120":5.13},{"date":"2025-03-26","open":4.7,"high":4.7,"low":4.52,"close":4.57,"volume":6773498,"rsi_14":56.49,"sma_20":4.46,"sma_60":5.0,"sma_120":5.12},{"date":"2025-03-27","open":4.55,"high":4.68,"low":4.48,"close":4.52,"volume":8182502,"rsi_14":51.35,"sma_20":4.44,"sma_60":4.98,"sma_120":5.11},{"date":"2025-03-28","open":4.49,"high":4.5,"low":4.27,"close":4.33,"volume":7161849,"rsi_14":50.67,"sma_20":4.42,"sma_60":4.96,"sma_120":5.1},{"date":"2025-03-31","open":4.15,"high":4.23,"low":4.03,"close":4.16,"volume":11333086,"rsi_14":47.5,"sma_20":4.42,"sma_60":4.94,"sma_120":5.09},{"date":"2025-04-01","open":4.18,"high":4.26,"low":4.03,"close":4.08,"volume":9701406,"rsi_14":42.5,"sma_20":4.4,"sma_60":4.92,"sma_120":5.08},{"date":"2025-04-02","open":4.0,"high":4.21,"low":3.92,"close":4.1,"volume":10103264,"rsi_14":48.28,"sma_20":4.38,"sma_60":4.89,"sma_120":5.06},{"date":"2025-04-03","open":3.89,"high":4.09,"low":3.88,"close":3.99,"volume":11377963,"rsi_14":36.3,"sma_20":4.36,"sma_60":4.84,"sma_120":5.05},{"date":"2025-04-04","open":3.9,"high":3.96,"low":3.52,"close":3.83,"volume":13592522,"rsi_14":27.66,"sma_20":4.33,"sma_60":4.8,"sma_120":5.04},{"date":"2025-04-07","open":3.53,"high":4.07,"low":3.48,"close":3.72,"volume":11447510,"rsi_14":27.27,"sma_20":4.3,"sma_60":4.77,"sma_120":5.02},{"date":"2025-04-08","open":3.89,"high":3.9,"low":3.4,"close":3.47,"volume":12118595,"rsi_14":17.31,"sma_20":4.26,"sma_60":4.73,"sma_120":5.01},{"date":"2025-04-09","open":3.46,"high":4.12,"low":3.45,"close":4.05,"volume":18588171,"rsi_14":40.48,"sma_20":4.25,"sma_60":4.71,"sma_120":4.99},{"date":"2025-04-10","open":3.73,"high":3.82,"low":3.59,"close":3.77,"volume":10453617,"rsi_14":33.19,"sma_20":4.23,"sma_60":4.69,"sma_120":4.98},{"date":"2025-04-11","open":3.81,"high":3.83,"low":3.62,"close":3.77,"volume":8205763,"rsi_14":29.49,"sma_20":4.2,"sma_60":4.66,"sma_120":4.97},{"date":"2025-04-14","open":3.87,"high":3.95,"low":3.74,"close":3.81,"volume":8062205,"rsi_14":29.49,"sma_20":4.17,"sma_60":4.64,"sma_120":4.95},{"date":"2025-04-15","open":3.78,"high":3.82,"low":3.72,"close":3.79,"volume":6226385,"rsi_14":31.07,"sma_20":4.14,"sma_60":4.61,"sma_120":4.94},{"date":"2025-04-16","open":3.69,"high":3.79,"low":3.6,"close":3.69,"volume":5821932,"rsi_14":30.33,"sma_20":4.1,"sma_60":4.59,"sma_120":4.93},{"date":"2025-04-17","open":3.7,"high":3.82,"low":3.65,"close":3.79,"volume":5731783,"rsi_14":36.63,"sma_20":4.07,"sma_60":4.57,"sma_120":4.92},{"date":"2025-04-21","open":3.75,"high":3.84,"low":3.65,"close":3.8,"volume":6207831,"rsi_14":40.32,"sma_20":4.03,"sma_60":4.55,"sma_120":4.89},{"date":"2025-04-22","open":3.87,"high":3.94,"low":3.8,"close":3.87,"volume":7834517,"rsi_14":44.32,"sma_20":3.99,"sma_60":4.52,"sma_120":4.87},{"date":"2025-04-23","open":4.11,"high":4.25,"low":3.93,"close":3.98,"volume":13142836,"rsi_14":46.91,"sma_20":3.95,"sma_60":4.51,"sma_120":4.86},{"date":"2025-04-24","open":3.98,"high":4.11,"low":3.79,"close":3.96,"volume":13470374,"rsi_14":49.19,"sma_20":3.92,"sma_60":4.49,"sma_120":4.85},{"date":"2025-04-25","open":3.92,"high":3.99,"low":3.85,"close":3.94,"volume":7453371,"rsi_14":53.22,"sma_20":3.89,"sma_60":4.47,"sma_120":4.84},{"date":"2025-04-28","open":3.99,"high":4.06,"low":3.9,"close":3.96,"volume":10040659,"rsi_14":57.41,"sma_20":3.88,"sma_60":4.45,"sma_120":4.83},{"date":"2025-04-29","open":3.95,"high":4.0,"low":3.91,"close":3.95,"volume":7258572,"rsi_14":67.39,"sma_20":3.87,"sma_60":4.43,"sma_120":4.82},{"date":"2025-04-30","open":3.82,"high":3.95,"low":3.75,"close":3.91,"volume":8878837,"rsi_14":41.67,"sma_20":3.86,"sma_60":4.41,"sma_120":4.81},{"date":"2025-05-01","open":3.96,"high":4.0,"low":3.89,"close":3.92,"volume":6738090,"rsi_14":63.16,"sma_20":3.85,"sma_60":4.39,"sma_120":4.8},{"date":"2025-05-02","open":3.95,"high":4.12,"low":3.94,"close":3.99,"volume":10832635,"rsi_14":67.19,"sma_20":3.85,"sma_60":4.37,"sma_120":4.79},{"date":"2025-05-05","open":3.95,"high":3.98,"low":3.86,"close":3.87,"volume":9286784,"rsi_14":54.17,"sma_20":3.85,"sma_60":4.35,"sma_120":4.78},{"date":"2025-05-06","open":3.84,"high":3.91,"low":3.77,"close":3.89,"volume":8146382,"rsi_14":56.94,"sma_20":3.86,"sma_60":4.34,"sma_120":4.77},{"date":"2025-05-07","open":3.9,"high":3.96,"low":3.83,"close":3.87,"volume":5906999,"rsi_14":64.06,"sma_20":3.88,"sma_60":4.32,"sma_120":4.76},{"date":"2025-05-08","open":3.94,"high":4.01,"low":3.89,"close":3.99,"volume":10367833,"rsi_14":65.15,"sma_20":3.88,"sma_60":4.3,"sma_120":4.75},{"date":"2025-05-09","open":4.0,"high":4.13,"low":3.99,"close":4.06,"volume":11211212,"rsi_14":68.06,"sma_20":3.89,"sma_60":4.29,"sma_120":4.75},{"date":"2025-05-12","open":4.28,"high":4.33,"low":4.17,"close":4.28,"volume":10575695,"rsi_14":73.56,"sma_20":3.92,"sma_60":4.28,"sma_120":4.74},{"date":"2025-05-13","open":4.3,"high":4.39,"low":4.27,"close":4.31,"volume":9740629,"rsi_14":70.89,"sma_20":3.94,"sma_60":4.26,"sma_120":4.74},{"date":"2025-05-14","open":4.33,"high":4.4,"low":4.3,"close":4.32,"volume":10835553,"rsi_14":73.08,"sma_20":3.97,"sma_60":4.24,"sma_120":4.73},{"date":"2025-05-15","open":4.27,"high":4.3,"low":4.14,"close":4.26,"volume":11624433,"rsi_14":69.51,"sma_20":4.0,"sma_60":4.23,"sma_120":4.73},{"date":"2025-05-16","open":4.26,"high":4.85,"low":4.23,"close":4.73,"volume":33523125,"rsi_14":80.31,"sma_20":4.04,"sma_60":4.22,"sma_120":4.72},{"date":"2025-05-19","open":4.53,"high":4.58,"low":3.9,"close":3.97,"volume":39818935,"rsi_14":50.5,"sma_20":4.05,"sma_60":4.2,"sma_120":4.72},{"date":"2025-05-20","open":3.97,"high":4.1,"low":3.87,"close":3.99,"volume":12623426,"rsi_14":52.0,"sma_20":4.06,"sma_60":4.18,"sma_120":4.71},{"date":"2025-05-21","open":3.95,"high":4.05,"low":3.88,"close":3.91,"volume":12953714,"rsi_14":49.76,"sma_20":4.05,"sma_60":4.16,"sma_120":4.69},{"date":"2025-05-22","open":3.88,"high":4.0,"low":3.8,"close":3.97,"volume":11280189,"rsi_14":49.51,"sma_20":4.05,"sma_60":4.14,"sma_120":4.68},{"date":"2025-05-23","open":3.88,"high":4.01,"low":3.87,"close":3.97,"volume":9192232,"rsi_14":52.58,"sma_20":4.06,"sma_60":4.13,"sma_120":4.67},{"date":"2025-05-27","open":4.04,"high":4.05,"low":3.94,"close":3.99,"volume":9881455,"rsi_14":52.58,"sma_20":4.06,"sma_60":4.12,"sma_120":4.66},{"date":"2025-05-28","open":3.99,"high":4.33,"low":3.99,"close":4.32,"volume":18364000,"rsi_14":60.0,"sma_20":4.08,"sma_60":4.12,"sma_120":4.66},{"date":"2025-05-29","open":4.33,"high":4.36,"low":4.04,"close":4.06,"volume":14732299,"rsi_14":51.46,"sma_20":4.08,"sma_60":4.11,"sma_120":4.65},{"date":"2025-05-30","open":4.01,"high":4.08,"low":3.94,"close":4.0,"volume":9335780,"rsi_14":48.74,"sma_20":4.09,"sma_60":4.11,"sma_120":4.64},{"date":"2025-06-02","open":3.98,"high":3.98,"low":3.88,"close":3.93,"volume":8098298,"rsi_14":42.15,"sma_20":4.08,"sma_60":4.1,"sma_120":4.63},{"date":"2025-06-03","open":3.94,"high":4.15,"low":3.9,"close":4.09,"volume":11237336,"rsi_14":45.34,"sma_20":4.1,"sma_60":4.09,"sma_120":4.62},{"date":"2025-06-04","open":4.11,"high":4.29,"low":4.0,"close":4.25,"volume":10898323,"rsi_14":48.61,"sma_20":4.11,"sma_60":4.09,"sma_120":4.62},{"date":"2025-06-05","open":4.23,"high":4.24,"low":3.94,"close":3.98,"volume":10580887,"rsi_14":44.85,"sma_20":4.12,"sma_60":4.09,"sma_120":4.61},{"date":"2025-06-06","open":4.03,"high":4.18,"low":4.01,"close":4.13,"volume":8176545,"rsi_14":37.5,"sma_20":4.13,"sma_60":4.08,"sma_120":4.6},{"date":"2025-06-09","open":4.25,"high":4.53,"low":4.21,"close":4.35,"volume":18657254,"rsi_14":60.22,"sma_20":4.14,"sma_60":4.09,"sma_120":4.6},{"date":"2025-06-10","open":4.4,"high":4.41,"low":4.22,"close":4.33,"volume":8942872,"rsi_14":59.14,"sma_20":4.14,"sma_60":4.09,"sma_120":4.59},{"date":"2025-06-11","open":4.42,"high":4.7,"low":4.39,"close":4.62,"volume":20091518,"rsi_14":67.15,"sma_20":4.16,"sma_60":4.09,"sma_120":4.59},{"date":"2025-06-12","open":4.5,"high":4.61,"low":4.47,"close":4.49,"volume":10008112,"rsi_14":62.15,"sma_20":4.17,"sma_60":4.09,"sma_120":4.58},{"date":"2025-06-13","open":4.31,"high":4.47,"low":4.28,"close":4.34,"volume":8643331,"rsi_14":58.08,"sma_20":4.17,"sma_60":4.09,"sma_120":4.58},{"date":"2025-06-16","open":4.42,"high":4.6,"low":4.41,"close":4.48,"volume":8926087,"rsi_14":60.17,"sma_20":4.16,"sma_60":4.09,"sma_120":4.57},{"date":"2025-06-17","open":4.42,"high":4.43,"low":4.23,"close":4.23,"volume":9215643,"rsi_14":48.07,"sma_20":4.17,"sma_60":4.08,"sma_120":4.57},{"date":"2025-06-18","open":4.23,"high":4.5,"low":4.21,"close":4.38,"volume":9874840,"rsi_14":57.21,"sma_20":4.19,"sma_60":4.08,"sma_120":4.56},{"date":"2025-06-20","open":4.39,"high":4.42,"low":4.26,"close":4.29,"volume":10829360,"rsi_14":56.44,"sma_20":4.21,"sma_60":4.07,"sma_120":4.55},{"date":"2025-06-23","open":4.25,"high":4.32,"low":4.16,"close":4.24,"volume":7425338,"rsi_14":56.95,"sma_20":4.22,"sma_60":4.07,"sma_120":4.54},{"date":"2025-06-24","open":4.33,"high":4.4,"low":4.28,"close":4.33,"volume":22403337,"rsi_14":55.56,"sma_20":4.24,"sma_60":4.06,"sma_120":4.52},{"date":"2025-06-25","open":6.01,"high":6.35,"low":5.31,"close":5.67,"volume":178809258,"rsi_14":71.26,"sma_20":4.33,"sma_60":4.09,"sma_120":4.52},{"date":"2025-06-26","open":5.69,"high":7.71,"low":5.6,"close":7.65,"volume":196271348,"rsi_14":86.34,"sma_20":4.49,"sma_60":4.14,"sma_120":4.54},{"date":"2025-06-27","open":7.55,"high":7.72,"low":6.43,"close":6.62,"volume":108565938,"rsi_14":70.99,"sma_20":4.62,"sma_60":4.19,"sma_120":4.55},{"date":"2025-06-30","open":6.68,"high":7.07,"low":6.51,"close":6.72,"volume":51201516,"rsi_14":70.4,"sma_20":4.76,"sma_60":4.23,"sma_120":4.56},{"date":"2025-07-01","open":6.5,"high":6.54,"low":6.14,"close":6.36,"volume":36876163,"rsi_14":66.5,"sma_20":4.88,"sma_60":4.27,"sma_120":4.56},{"date":"2025-07-02","open":6.3,"high":6.86,"low":6.28,"close":6.8,"volume":32691474,"rsi_14":67.3,"sma_20":5.01,"sma_60":4.32,"sma_120":4.56},{"date":"2025-07-03","open":6.8,"high":7.09,"low":6.75,"close":7.02,"volume":19903407,"rsi_14":69.8,"sma_20":5.15,"sma_60":4.37,"sma_120":4.57},{"date":"2025-07-07","open":6.8,"high":7.04,"low":6.65,"close":7.01,"volume":17667646,"rsi_14":71.36,"sma_20":5.3,"sma_60":4.43,"sma_120":4.58},{"date":"2025-07-08","open":7.13,"high":8.44,"low":7.13,"close":8.18,"volume":73200507,"rsi_14":75.41,"sma_20":5.51,"sma_60":4.5,"sma_120":4.61},{"date":"2025-07-09","open":8.11,"high":8.78,"low":7.93,"close":8.36,"volume":49356268,"rsi_14":78.64,"sma_20":5.71,"sma_60":4.58,"sma_120":4.63},{"date":"2025-07-10","open":8.32,"high":9.15,"low":8.3,"close":9.09,"volume":52371323,"rsi_14":80.23,"sma_20":5.94,"sma_60":4.67,"sma_120":4.66},{"date":"2025-07-11","open":8.81,"high":9.77,"low":8.71,"close":9.23,"volume":55750335,"rsi_14":81.51,"sma_20":6.17,"sma_60":4.76,"sma_120":4.7},{"date":"2025-07-14","open":9.15,"high":10.05,"low":9.09,"close":10.05,"volume":47977739,"rsi_14":83.74,"sma_20":6.45,"sma_60":4.86,"sma_120":4.74},{"date":"2025-07-15","open":10.46,"high":11.15,"low":10.19,"close":10.85,"volume":85170301,"rsi_14":84.98,"sma_20":6.78,"sma_60":4.98,"sma_120":4.79},{"date":"2025-07-16","open":10.93,"high":11.57,"low":10.47,"close":11.35,"volume":79479621,"rsi_14":83.49,"sma_20":7.12,"sma_60":5.11,"sma_120":4.84},{"date":"2025-07-17","open":11.45,"high":13.79,"low":11.45,"close":13.6,"volume":111427838,"rsi_14":84.0,"sma_20":7.59,"sma_60":5.27,"sma_120":4.91},{"date":"2025-07-18","open":14.05,"high":15.03,"low":13.43,"close":14.64,"volume":148449720,"rsi_14":95.78,"sma_20":8.1,"sma_60":5.45,"sma_120":4.99},{"date":"2025-07-21","open":14.03,"high":14.09,"low":11.56,"close":12.52,"volume":131226036,"rsi_14":76.9,"sma_20":8.51,"sma_60":5.59,"sma_120":5.05},{"date":"2025-07-22","open":11.24,"high":14.03,"low":11.24,"close":13.8,"volume":104170950,"rsi_14":81.79,"sma_20":8.99,"sma_60":5.76,"sma_120":5.12},{"date":"2025-07-23","open":13.21,"high":13.59,"low":12.42,"close":12.83,"volume":78357319,"rsi_14":74.65,"sma_20":9.42,"sma_60":5.9,"sma_120":5.19},{"date":"2025-07-24","open":12.48,"high":13.58,"low":12.36,"close":12.63,"volume":65511502,"rsi_14":72.97,"sma_20":9.77,"sma_60":6.05,"sma_120":5.25},{"date":"2025-07-25","open":12.36,"high":12.6,"low":11.11,"close":11.97,"volume":57811181,"rsi_14":69.28,"sma_20":9.98,"sma_60":6.18,"sma_120":5.3},{"date":"2025-07-28","open":11.84,"high":12.28,"low":10.72,"close":10.98,"volume":57335589,"rsi_14":61.04,"sma_20":10.2,"sma_60":6.3,"sma_120":5.35},{"date":"2025-07-29","open":10.84,"high":11.04,"low":9.2,"close":9.28,"volume":73326200,"rsi_14":53.24,"sma_20":10.33,"sma_60":6.39,"sma_120":5.39},{"date":"2025-07-30","open":9.31,"high":9.31,"low":8.48,"close":8.78,"volume":61129093,"rsi_14":48.89,"sma_20":10.45,"sma_60":6.47,"sma_120":5.42},{"date":"2025-07-31","open":8.8,"high":9.05,"low":8.59,"close":8.6,"volume":37738659,"rsi_14":47.75,"sma_20":10.54,"sma_60":6.55,"sma_120":5.45},{"date":"2025-08-01","open":8.2,"high":8.49,"low":8.1,"close":8.26,"volume":31166728,"rsi_14":43.39,"sma_20":10.6,"sma_60":6.62,"sma_120":5.48},{"date":"2025-08-04","open":8.37,"high":8.48,"low":8.12,"close":8.3,"volume":23176877,"rsi_14":40.02,"sma_20":10.67,"sma_60":6.7,"sma_120":5.51},{"date":"2025-08-05","open":9.0,"high":9.11,"low":8.43,"close":8.69,"volume":54206414,"rsi_14":39.49,"sma_20":10.69,"sma_60":6.77,"sma_120":5.54},{"date":"2025-08-06","open":8.46,"high":8.74,"low":8.2,"close":8.28,"volume":28528636,"rsi_14":25.42,"sma_20":10.69,"sma_60":6.84,"sma_120":5.57},{"date":"2025-08-07","open":8.31,"high":9.26,"low":8.31,"close":9.24,"volume":38848003,"rsi_14":24.86,"sma_20":10.69,"sma_60":6.93,"sma_120":5.6},{"date":"2025-08-08","open":9.49,"high":9.6,"low":8.71,"close":8.76,"volume":34527936,"rsi_14":29.34,"sma_20":10.67,"sma_60":7.0,"sma_120":5.63},{"date":"2025-08-11","open":8.87,"high":9.26,"low":8.82,"close":9.08,"volume":23752156,"rsi_14":21.01,"sma_20":10.62,"sma_60":7.08,"sma_120":5.66},{"date":"2025-08-12","open":9.0,"high":9.4,"low":8.96,"close":9.35,"volume":25199658,"rsi_14":26.61,"sma_20":10.55,"sma_60":7.17,"sma_120":5.7},{"date":"2025-08-13","open":9.43,"high":9.7,"low":9.14,"close":9.44,"volume":21309637,"rsi_14":28.24,"sma_20":10.45,"sma_60":7.24,"sma_120":5.73},{"date":"2025-08-14","open":9.26,"high":9.69,"low":8.85,"close":9.09,"volume":27697813,"rsi_14":29.49,"sma_20":10.23,"sma_60":7.33,"sma_120":5.76},{"date":"2025-08-15","open":9.16,"high":9.26,"low":8.8,"close":9.03,"volume":14441681,"rsi_14":33.99,"sma_20":9.95,"sma_60":7.41,"sma_120":5.8},{"date":"2025-08-18","open":8.99,"high":9.11,"low":8.55,"close":8.8,"volume":16805871,"rsi_14":44.81,"sma_20":9.76,"sma_60":7.49,"sma_120":5.83},{"date":"2025-08-19","open":8.8,"high":8.85,"low":7.83,"close":7.91,"volume":24514150,"rsi_14":41.32,"sma_20":9.46,"sma_60":7.56,"sma_120":5.85},{"date":"2025-08-20","open":7.85,"high":7.96,"low":7.65,"close":7.91,"volume":13718370,"rsi_14":42.86,"sma_20":9.22,"sma_60":7.63,"sma_120":5.88},{"date":"2025-08-21","open":7.89,"high":8.01,"low":7.75,"close":7.87,"volume":10890252,"rsi_14":45.7,"sma_20":8.98,"sma_60":7.69,"sma_120":5.91},{"date":"2025-08-22","open":7.86,"high":8.23,"low":7.78,"close":8.16,"volume":14821011,"rsi_14":48.54,"sma_20":8.79,"sma_60":7.75,"sma_120":5.94},{"date":"2025-08-25","open":8.05,"high":8.22,"low":7.8,"close":8.05,"volume":12485234,"rsi_14":42.89,"sma_20":8.64,"sma_60":7.82,"sma_120":5.97},{"date":"2025-08-26","open":8.11,"high":8.56,"low":8.11,"close":8.33,"volume":17287128,"rsi_14":50.57,"sma_20":8.6,"sma_60":7.89,"sma_120":6.0},{"date":"2025-08-27","open":8.17,"high":8.31,"low":7.99,"close":8.04,"volume":10768398,"rsi_14":33.78,"sma_20":8.56,"sma_60":7.96,"sma_120":6.03},{"date":"2025-08-28","open":8.13,"high":8.23,"low":8.02,"close":8.1,"volume":8620133,"rsi_14":39.94,"sma_20":8.53,"sma_60":8.03,"sma_120":6.06},{"date":"2025-08-29","open":8.19,"high":8.19,"low":7.75,"close":7.93,"volume":12270611,"rsi_14":31.63,"sma_20":8.52,"sma_60":8.09,"sma_120":6.09},{"date":"2025-09-02","open":7.77,"high":7.84,"low":7.55,"close":7.73,"volume":11386657,"rsi_14":23.53,"sma_20":8.49,"sma_60":8.15,"sma_120":6.12},{"date":"2025-09-03","open":7.8,"high":8.15,"low":7.7,"close":7.78,"volume":12213550,"rsi_14":22.52,"sma_20":8.44,"sma_60":8.21,"sma_120":6.15},{"date":"2025-09-04","open":7.66,"high":7.7,"low":7.4,"close":7.65,"volume":12595835,"rsi_14":24.29,"sma_20":8.41,"sma_60":8.27,"sma_120":6.18},{"date":"2025-09-05","open":7.81,"high":7.94,"low":7.64,"close":7.84,"volume":9675403,"rsi_14":29.69,"sma_20":8.34,"sma_60":8.33,"sma_120":6.21},{"date":"2025-09-08","open":10.06,"high":10.68,"low":9.26,"close":9.49,"volume":102502681,"rsi_14":57.93,"sma_20":8.38,"sma_60":8.41,"sma_120":6.25},{"date":"2025-09-09","open":9.62,"high":9.65,"low":8.3,"close":8.53,"volume":52713197,"rsi_14":57.01,"sma_20":8.35,"sma_60":8.48,"sma_120":6.28},{"date":"2025-09-10","open":8.6,"high":8.61,"low":8.21,"close":8.35,"volume":22368574,"rsi_14":54.78,"sma_20":8.3,"sma_60":8.54,"sma_120":6.32},{"date":"2025-09-11","open":8.34,"high":9.29,"low":8.29,"close":8.85,"volume":37105945,"rsi_14":59.68,"sma_20":8.27,"sma_60":8.62,"sma_120":6.35},{"date":"2025-09-12","open":8.88,"high":9.96,"low":8.71,"close":9.95,"volume":39084991,"rsi_14":65.25,"sma_20":8.31,"sma_60":8.71,"sma_120":6.4},{"date":"2025-09-15","open":10.05,"high":10.52,"low":9.41,"close":10.36,"volume":41060196,"rsi_14":68.72,"sma_20":8.38,"sma_60":8.81,"sma_120":6.44},{"date":"2025-09-16","open":10.3,"high":10.72,"low":9.88,"close":10.15,"volume":41376794,"rsi_14":64.92,"sma_20":8.45,"sma_60":8.91,"sma_120":6.49},{"date":"2025-09-17","open":9.91,"high":10.64,"low":9.85,"close":10.26,"volume":41686502,"rsi_14":68.75,"sma_20":8.57,"sma_60":9.01,"sma_120":6.54},{"date":"2025-09-18","open":10.38,"high":12.27,"low":10.23,"close":12.13,"volume":66639519,"rsi_14":76.07,"sma_20":8.78,"sma_60":9.14,"sma_120":6.6},{"date":"2025-09-19","open":12.18,"high":13.44,"low":11.94,"close":13.42,"volume":74324763,"rsi_14":81.02,"sma_20":9.05,"sma_60":9.27,"sma_120":6.68},{"date":"2025-09-22","open":13.07,"high":14.1,"low":12.63,"close":13.44,"volume":52301417,"rsi_14":82.93,"sma_20":9.32,"sma_60":9.36,"sma_120":6.75},{"date":"2025-09-23","open":13.43,"high":14.17,"low":13.05,"close":13.53,"volume":43548647,"rsi_14":83.01,"sma_20":9.59,"sma_60":9.48,"sma_120":6.83},{"date":"2025-09-24","open":13.79,"high":14.02,"low":12.33,"close":12.49,"volume":43754319,"rsi_14":75.16,"sma_20":9.8,"sma_60":9.57,"sma_120":6.9},{"date":"2025-09-25","open":11.97,"high":12.85,"low":11.49,"close":12.5,"volume":39952546,"rsi_14":74.68,"sma_20":10.02,"sma_60":9.68,"sma_120":6.97},{"date":"2025-09-26","open":12.59,"high":12.93,"low":12.09,"close":12.66,"volume":29247406,"rsi_14":69.94,"sma_20":10.25,"sma_60":9.78,"sma_120":7.05},{"date":"2025-09-29","open":13.13,"high":13.41,"low":12.13,"close":12.38,"volume":37097102,"rsi_14":76.48,"sma_20":10.47,"sma_60":9.86,"sma_120":7.12},{"date":"2025-09-30","open":13.0,"high":13.62,"low":12.05,"close":12.32,"volume":50852499,"rsi_14":77.76,"sma_20":10.7,"sma_60":9.95,"sma_120":7.19},{"date":"2025-10-01","open":12.3,"high":14.85,"low":12.08,"close":14.59,"volume":87787576,"rsi_14":82.17,"sma_20":11.04,"sma_60":10.06,"sma_120":7.28},{"date":"2025-10-02","open":14.54,"high":15.24,"low":14.08,"close":14.3,"volume":58202932,"rsi_14":76.82,"sma_20":11.38,"sma_60":10.16,"sma_120":7.37},{"date":"2025-10-03","open":14.64,"high":16.49,"low":14.24,"close":15.92,"volume":76384434,"rsi_14":79.83,"sma_20":11.78,"sma_60":10.27,"sma_120":7.47},{"date":"2025-10-06","open":16.03,"high":16.68,"low":15.64,"close":15.72,"volume":50445099,"rsi_14":79.91,"sma_20":12.09,"sma_60":10.38,"sma_120":7.57},{"date":"2025-10-07","open":16.0,"high":16.31,"low":14.97,"close":15.33,"volume":58153900,"rsi_14":76.43,"sma_20":12.43,"sma_60":10.47,"sma_120":7.67},{"date":"2025-10-08","open":16.24,"high":17.77,"low":14.82,"close":15.33,"volume":84543319,"rsi_14":70.73,"sma_20":12.78,"sma_60":10.54,"sma_120":7.76},{"date":"2025-10-09","open":15.4,"high":16.33,"low":14.98,"close":14.99,"volume":68609331,"rsi_14":61.6,"sma_20":13.09,"sma_60":10.6,"sma_120":7.86},{"date":"2025-10-10","open":15.1,"high":16.89,"low":14.6,"close":14.7,"volume":75794881,"rsi_14":58.95,"sma_20":13.33,"sma_60":10.62,"sma_120":7.95},{"date":"2025-10-13","open":15.39,"high":17.79,"low":15.34,"close":16.99,"volume":63441548,"rsi_14":68.72,"sma_20":13.66,"sma_60":10.66,"sma_120":8.06},{"date":"2025-10-14","open":16.66,"high":17.14,"low":15.81,"close":16.88,"volume":42128426,"rsi_14":76.41,"sma_20":13.99,"sma_60":10.73,"sma_120":8.16},{"date":"2025-10-15","open":17.57,"high":19.07,"low":16.78,"close":17.85,"volume":75560722,"rsi_14":78.86,"sma_20":14.37,"sma_60":10.8,"sma_120":8.28},{"date":"2025-10-16","open":18.02,"high":18.25,"low":15.39,"close":15.46,"volume":54427107,"rsi_14":62.17,"sma_20":14.54,"sma_60":10.85,"sma_120":8.38},{"date":"2025-10-17","open":15.29,"high":15.97,"low":14.91,"close":15.36,"volume":29748855,"rsi_14":63.16,"sma_20":14.64,"sma_60":10.89,"sma_120":8.47},{"date":"2025-10-20","open":15.62,"high":16.18,"low":15.14,"close":16.14,"volume":27332199,"rsi_14":65.86,"sma_20":14.77,"sma_60":10.96,"sma_120":8.57},{"date":"2025-10-21","open":15.86,"high":16.21,"low":15.42,"close":15.52,"volume":22380944,"rsi_14":54.48,"sma_20":14.87,"sma_60":11.04,"sma_120":8.67},{"date":"2025-10-22","open":15.09,"high":15.4,"low":13.09,"close":13.58,"volume":58317585,"rsi_14":47.01,"sma_20":14.93,"sma_60":11.11,"sma_120":8.75},{"date":"2025-10-23","open":14.41,"high":15.38,"low":13.89,"close":14.66,"volume":40157580,"rsi_14":44.52,"sma_20":15.03,"sma_60":11.21,"sma_120":8.84},{"date":"2025-10-24","open":15.35,"high":16.98,"low":14.93,"close":16.82,"volume":48383075,"rsi_14":54.09,"sma_20":15.24,"sma_60":11.34,"sma_120":8.95},{"date":"2025-10-27","open":16.89,"high":17.45,"low":16.23,"close":16.28,"volume":35507376,"rsi_14":53.49,"sma_20":15.44,"sma_60":11.48,"sma_120":9.05},{"date":"2025-10-28","open":16.4,"high":16.49,"low":15.02,"close":15.59,"volume":57775643,"rsi_14":50.91,"sma_20":15.6,"sma_60":11.6,"sma_120":9.15},{"date":"2025-10-29","open":15.63,"high":16.35,"low":15.33,"close":15.84,"volume":55121299,"rsi_14":52.99,"sma_20":15.66,"sma_60":11.72,"sma_120":9.25},{"date":"2025-10-30","open":15.53,"high":16.1,"low":15.2,"close":15.79,"volume":20613513,"rsi_14":53.9,"sma_20":15.74,"sma_60":11.84,"sma_120":9.34},{"date":"2025-10-31","open":16.08,"high":18.56,"low":15.82,"close":18.44,"volume":83841377,"rsi_14":55.06,"sma_20":15.86,"sma_60":12.0,"sma_120":9.46},{"date":"2025-11-03","open":17.72,"high":17.86,"low":15.88,"close":16.21,"volume":45152552,"rsi_14":47.96,"sma_20":15.89,"sma_60":12.12,"sma_120":9.56},{"date":"2025-11-04","open":15.5,"high":16.0,"low":14.76,"close":15.44,"volume":25714732,"rsi_14":42.58,"sma_20":15.89,"sma_60":12.23,"sma_120":9.65},{"date":"2025-11-05","open":15.68,"high":17.71,"low":15.52,"close":17.07,"volume":43329932,"rsi_14":55.2,"sma_20":15.98,"sma_60":12.35,"sma_120":9.76},{"date":"2025-11-06","open":16.9,"high":17.0,"low":15.83,"close":15.9,"volume":23778859,"rsi_14":51.63,"sma_20":16.03,"sma_60":12.46,"sma_120":9.85},{"date":"2025-11-07","open":15.64,"high":16.62,"low":14.84,"close":16.62,"volume":33246181,"rsi_14":51.45,"sma_20":16.12,"sma_60":12.59,"sma_120":9.96},{"date":"2025-11-10","open":17.19,"high":17.58,"low":15.13,"close":16.28,"volume":51942684,"rsi_14":52.34,"sma_20":16.09,"sma_60":12.71,"sma_120":10.06},{"date":"2025-11-11","open":16.12,"high":16.13,"low":15.27,"close":15.91,"volume":36029323,"rsi_14":57.95,"sma_20":16.04,"sma_60":12.83,"sma_120":10.16},{"date":"2025-11-12","open":16.01,"high":16.22,"low":14.55,"close":14.64,"volume":36387592,"rsi_14":49.93,"sma_20":15.88,"sma_60":12.94,"sma_120":10.25},{"date":"2025-11-13","open":14.4,"high":14.53,"low":13.49,"close":13.57,"volume":33505862,"rsi_14":38.18,"sma_20":15.78,"sma_60":13.03,"sma_120":10.33},{"date":"2025-11-14","open":13.02,"high":14.1,"low":12.77,"close":13.43,"volume":29718919,"rsi_14":39.33,"sma_20":15.69,"sma_60":13.13,"sma_120":10.41},{"date":"2025-11-17","open":13.31,"high":13.8,"low":12.64,"close":12.95,"volume":23617092,"rsi_14":39.95,"sma_20":15.53,"sma_60":13.21,"sma_120":10.48},{"date":"2025-11-18","open":12.8,"high":13.48,"low":12.44,"close":12.97,"volume":30869071,"rsi_14":38.88,"sma_20":15.4,"sma_60":13.29,"sma_120":10.55},{"date":"2025-11-19","open":12.58,"high":12.91,"low":12.19,"close":12.46,"volume":23908193,"rsi_14":37.55,"sma_20":15.34,"sma_60":13.36,"sma_120":10.63},{"date":"2025-11-20","open":12.84,"high":13.26,"low":11.67,"close":11.72,"volume":27515674,"rsi_14":20.68,"sma_20":15.2,"sma_60":13.42,"sma_120":10.69},{"date":"2025-11-21","open":11.59,"high":11.8,"low":10.56,"close":11.47,"volume":31916285,"rsi_14":25.0,"sma_20":14.93,"sma_60":13.47,"sma_120":10.75},{"date":"2025-11-24","open":11.44,"high":11.91,"low":11.36,"close":11.83,"volume":17137297,"rsi_14":30.1,"sma_20":14.71,"sma_60":13.54,"sma_120":10.81},{"date":"2025-11-25","open":11.71,"high":11.97,"low":11.29,"close":11.86,"volume":13320166,"rsi_14":15.13,"sma_20":14.52,"sma_60":13.61,"sma_120":10.88},{"date":"2025-11-26","open":12.02,"high":12.22,"low":11.82,"close":12.08,"volume":13799676,"rsi_14":20.71,"sma_20":14.33,"sma_60":13.68,"sma_120":10.95},{"date":"2025-11-28","open":12.21,"high":12.5,"low":12.03,"close":12.22,"volume":6935358,"rsi_14":12.96,"sma_20":14.15,"sma_60":13.76,"sma_120":11.01},{"date":"2025-12-01","open":12.02,"high":12.04,"low":11.57,"close":11.73,"volume":11951142,"rsi_14":12.64,"sma_20":13.82,"sma_60":13.82,"sma_120":11.07},{"date":"2025-12-02","open":11.86,"high":12.32,"low":11.8,"close":12.17,"volume":13077881,"rsi_14":19.64,"sma_20":13.62,"sma_60":13.87,"sma_120":11.14},{"date":"2025-12-03","open":12.14,"high":12.48,"low":11.81,"close":12.41,"volume":13208682,"rsi_14":28.27,"sma_20":13.46,"sma_60":13.93,"sma_120":11.2},{"date":"2025-12-04","open":12.23,"high":13.1,"low":12.1,"close":12.97,"volume":18018103,"rsi_14":43.51,"sma_20":13.26,"sma_60":14.01,"sma_120":11.27},{"date":"2025-12-05","open":12.95,"high":13.02,"low":12.55,"close":12.55,"volume":13990830,"rsi_14":41.02,"sma_20":13.09,"sma_60":14.07,"sma_120":11.34},{"date":"2025-12-08","open":12.68,"high":12.84,"low":12.42,"close":12.6,"volume":12444294,"rsi_14":46.09,"sma_20":12.89,"sma_60":14.11,"sma_120":11.41},{"date":"2025-12-09","open":12.45,"high":13.0,"low":12.35,"close":12.75,"volume":13378376,"rsi_14":47.61,"sma_20":12.71,"sma_60":14.15,"sma_120":11.48},{"date":"2025-12-10","open":12.61,"high":12.85,"low":12.18,"close":12.47,"volume":19833944,"rsi_14":50.11,"sma_20":12.54,"sma_60":14.19,"sma_120":11.55},{"date":"2025-12-11","open":12.25,"high":12.8,"low":11.85,"close":12.79,"volume":17534144,"rsi_14":63.54,"sma_20":12.45,"sma_60":14.23,"sma_120":11.62},{"date":"2025-12-12","open":12.65,"high":12.85,"low":11.78,"close":11.8,"volume":15565802,"rsi_14":53.52,"sma_20":12.36,"sma_60":14.23,"sma_120":11.68},{"date":"2025-12-15","open":11.8,"high":11.82,"low":10.81,"close":10.83,"volume":23639414,"rsi_14":40.57,"sma_20":12.23,"sma_60":14.19,"sma_120":11.73},{"date":"2025-12-16","open":10.52,"high":11.09,"low":10.5,"close":10.84,"volume":19958454,"rsi_14":40.34,"sma_20":12.13,"sma_60":14.14,"sma_120":11.75},{"date":"2025-12-17","open":11.49,"high":12.07,"low":10.71,"close":10.74,"volume":23429607,"rsi_14":37.02,"sma_20":12.01,"sma_60":14.1,"sma_120":11.79},{"date":"2025-12-18","open":11.1,"high":11.57,"low":10.96,"close":11.02,"volume":16772823,"rsi_14":38.68,"sma_20":11.94,"sma_60":14.07,"sma_120":11.82},{"date":"2025-12-19","open":11.26,"high":11.62,"low":11.14,"close":11.43,"volume":19797064,"rsi_14":47.13,"sma_20":11.93,"sma_60":14.05,"sma_120":11.87},{"date":"2025-12-22","open":11.59,"high":11.8,"low":11.35,"close":11.51,"volume":13819209,"rsi_14":43.21,"sma_20":11.93,"sma_60":14.03,"sma_120":11.9},{"date":"2025-12-23","open":11.25,"high":11.76,"low":11.09,"close":11.43,"volume":10827847,"rsi_14":39.57,"sma_20":11.91,"sma_60":14.02,"sma_120":11.94},{"date":"2025-12-24","open":11.35,"high":11.42,"low":11.12,"close":11.18,"volume":5426213,"rsi_14":29.61,"sma_20":11.88,"sma_60":14.0,"sma_120":11.98},{"date":"2025-12-26","open":11.15,"high":11.18,"low":10.88,"close":10.92,"volume":10262450,"rsi_14":30.73,"sma_20":11.82,"sma_60":13.94,"sma_120":12.0},{"date":"2025-12-29","open":10.64,"high":10.97,"low":10.51,"close":10.6,"volume":12576791,"rsi_14":27.78,"sma_20":11.74,"sma_60":13.88,"sma_120":12.02},{"date":"2025-12-30","open":10.6,"high":10.67,"low":10.37,"close":10.38,"volume":9698201,"rsi_14":24.07,"sma_20":11.67,"sma_60":13.78,"sma_120":12.03},{"date":"2025-12-31","open":10.42,"high":10.55,"low":10.29,"close":10.42,"volume":10303071,"rsi_14":26.33,"sma_20":11.58,"sma_60":13.7,"sma_120":12.04},{"date":"2026-01-02","open":10.55,"high":11.06,"low":10.33,"close":11.06,"volume":13722634,"rsi_14":31.4,"sma_20":11.51,"sma_60":13.62,"sma_120":12.05},{"date":"2026-01-05","open":11.27,"high":11.56,"low":11.05,"close":11.33,"volume":17697214,"rsi_14":44.02,"sma_20":11.43,"sma_60":13.56,"sma_120":12.05},{"date":"2026-01-06","open":11.4,"high":11.6,"low":10.95,"close":11.31,"volume":12670146,"rsi_14":58.05,"sma_20":11.37,"sma_60":13.5,"sma_120":12.05},{"date":"2026-01-07","open":11.28,"high":11.31,"low":10.84,"close":10.91,"volume":10902832,"rsi_14":51.04,"sma_20":11.29,"sma_60":13.43,"sma_120":12.03},{"date":"2026-01-08","open":10.85,"high":11.25,"low":10.7,"close":10.89,"volume":9957710,"rsi_14":52.28,"sma_20":11.19,"sma_60":13.33,"sma_120":12.0},{"date":"2026-01-09","open":10.92,"high":10.99,"low":10.52,"close":10.61,"volume":11574831,"rsi_14":43.77,"sma_20":11.1,"sma_60":13.23,"sma_120":11.98},{"date":"2026-01-12","open":10.61,"high":10.91,"low":10.43,"close":10.72,"volume":14175380,"rsi_14":38.13,"sma_20":11.0,"sma_60":13.11,"sma_120":11.95},{"date":"2026-01-13","open":10.84,"high":10.89,"low":10.21,"close":10.61,"volume":15307348,"rsi_14":35.1,"sma_20":10.94,"sma_60":13.03,"sma_120":11.94},{"date":"2026-01-14","open":10.46,"high":10.83,"low":10.31,"close":10.79,"volume":10600927,"rsi_14":39.74,"sma_20":10.94,"sma_60":12.95,"sma_120":11.92},{"date":"2026-01-15","open":10.9,"high":10.98,"low":10.36,"close":10.38,"volume":11146007,"rsi_14":37.8,"sma_20":10.91,"sma_60":12.85,"sma_120":11.91},{"date":"2026-01-16","open":10.43,"high":10.72,"low":10.12,"close":10.55,"volume":13990663,"rsi_14":44.2,"sma_20":10.9,"sma_60":12.77,"sma_120":11.9},{"date":"2026-01-20","open":10.11,"high":10.7,"low":10.04,"close":10.23,"volume":16122698,"rsi_14":44.2,"sma_20":10.86,"sma_60":12.72,"sma_120":11.91},{"date":"2026-01-21","open":10.47,"high":11.38,"low":10.41,"close":11.05,"volume":30930794,"rsi_14":58.84,"sma_20":10.84,"sma_60":12.66,"sma_120":11.93},{"date":"2026-01-22","open":11.44,"high":11.93,"low":10.71,"close":10.8,"volume":22779063,"rsi_14":54.75,"sma_20":10.81,"sma_60":12.56,"sma_120":11.95},{"date":"2026-01-23","open":10.88,"high":10.96,"low":10.35,"close":10.36,"volume":11602200,"rsi_14":40.79,"sma_20":10.76,"sma_60":12.46,"sma_120":11.97},{"date":"2026-01-26","open":10.34,"high":10.34,"low":9.82,"close":9.91,"volume":13401300,"rsi_14":32.16,"sma_20":10.69,"sma_60":12.36,"sma_120":11.98},{"date":"2026-01-27","open":10.07,"high":10.17,"low":9.83,"close":10.15,"volume":7986900,"rsi_14":36.19,"sma_20":10.65,"sma_60":12.27,"sma_120":11.99},{"date":"2026-01-28","open":10.24,"high":10.25,"low":9.72,"close":9.93,"volume":10289900,"rsi_14":37.81,"sma_20":10.62,"sma_60":12.17,"sma_120":12.01},{"date":"2026-01-29","open":9.91,"high":10.09,"low":9.5,"close":9.86,"volume":14793000,"rsi_14":37.3,"sma_20":10.59,"sma_60":12.03,"sma_120":12.01},{"date":"2026-01-30","open":9.67,"high":9.78,"low":8.81,"close":8.85,"volume":21023700,"rsi_14":31.67,"sma_20":10.51,"sma_60":11.9,"sma_120":12.01},{"date":"2026-02-02","open":8.82,"high":8.92,"low":8.57,"close":8.68,"volume":14560100,"rsi_14":29.01,"sma_20":10.4,"sma_60":11.79,"sma_120":12.01},{"date":"2026-02-03","open":8.86,"high":9.04,"low":8.46,"close":8.86,"volume":14011500,"rsi_14":32.25,"sma_20":10.27,"sma_60":11.65,"sma_120":12.0},{"date":"2026-02-04","open":8.82,"high":8.84,"low":8.17,"close":8.49,"volume":15870400,"rsi_14":27.54,"sma_20":10.13,"sma_60":11.53,"sma_120":12.0},{"date":"2026-02-05","open":8.2,"high":8.36,"low":7.72,"close":7.76,"volume":18800100,"rsi_14":25.92,"sma_20":9.97,"sma_60":11.38,"sma_120":11.99},{"date":"2026-02-06","open":8.03,"high":8.49,"low":8.01,"close":8.47,"volume":18026900,"rsi_14":32.61,"sma_20":9.85,"sma_60":11.25,"sma_120":11.98},{"date":"2026-02-09","open":9.41,"high":9.47,"low":8.9,"close":9.17,"volume":27684400,"rsi_14":41.67,"sma_20":9.78,"sma_60":11.14,"sma_120":11.98},{"date":"2026-02-10","open":9.07,"high":9.41,"low":8.93,"close":8.94,"volume":16693885,"rsi_14":29.69,"sma_20":10.68,"sma_60":12.43,"sma_120":11.96},{"date":"2026-02-11","open":9.04,"high":9.13,"low":8.6,"close":8.82,"volume":16703496,"rsi_14":25.25,"sma_20":10.57,"sma_60":12.32,"sma_120":11.96},{"date":"2026-02-12","open":8.18,"high":8.6,"low":7.75,"close":7.76,"volume":25373099,"rsi_14":20.97,"sma_20":10.41,"sma_60":12.19,"sma_120":11.95},{"date":"2026-02-13","open":7.9,"high":8.07,"low":7.71,"close":7.73,"volume":12398973,"rsi_14":22.3,"sma_20":10.26,"sma_60":12.05,"sma_120":11.95},{"date":"2026-02-17","open":7.44,"high":7.58,"low":7.18,"close":7.2,"volume":16815162,"rsi_14":25.94,"sma_20":9.15,"sma_60":10.69,"sma_120":11.99},{"date":"2026-02-18","open":7.2,"high":7.34,"low":6.95,"close":7.15,"volume":18298600,"rsi_14":26.68,"sma_20":9.0,"sma_60":10.6,"sma_120":11.98},{"date":"2026-02-19","open":7.21,"high":7.23,"low":6.98,"close":7.17,"volume":15504000,"rsi_14":27.27,"sma_20":8.8,"sma_60":10.53,"sma_120":11.97},{"date":"2026-02-20","open":7.0,"high":7.12,"low":6.85,"close":6.88,"volume":15051940,"rsi_14":31.02,"sma_20":8.61,"sma_60":10.45,"sma_120":11.96},{"date":"2026-02-23","open":6.77,"high":6.88,"low":6.67,"close":6.85,"volume":12289500,"rsi_14":31.88,"sma_20":8.43,"sma_60":10.37,"sma_120":11.95},{"date":"2026-02-24","open":6.83,"high":7.12,"low":6.71,"close":7.03,"volume":14908665,"rsi_14":20.92,"sma_20":9.73,"sma_60":11.57,"sma_120":11.9},{"date":"2026-02-25","open":7.1,"high":7.17,"low":6.98,"close":7.03,"volume":14940492,"rsi_14":34.43,"sma_20":8.13,"sma_60":10.2,"sma_120":11.94},{"date":"2026-02-26","open":6.95,"high":7.28,"low":6.88,"close":7.26,"volume":16206686,"rsi_14":21.89,"sma_20":9.31,"sma_60":11.26,"sma_120":11.86},{"date":"2026-02-27","open":7.02,"high":7.03,"low":6.85,"close":6.92,"volume":11819825,"rsi_14":22.14,"sma_20":9.11,"sma_60":11.1,"sma_120":11.84},{"date":"2026-03-02","open":6.66,"high":6.97,"low":6.58,"close":6.89,"volume":10571095,"rsi_14":13.81,"sma_20":7.75,"sma_60":9.95,"sma_120":11.91},{"date":"2026-03-03","open":6.61,"high":6.76,"low":6.45,"close":6.54,"volume":11976673,"rsi_14":13.3,"sma_20":7.65,"sma_60":9.85,"sma_120":11.89},{"date":"2026-03-04","open":6.57,"high":7.02,"low":6.56,"close":7.0,"volume":15080829,"rsi_14":14.72,"sma_20":8.52,"sma_60":10.66,"sma_120":11.8},{"date":"2026-03-05","open":6.8,"high":6.97,"low":6.71,"close":6.92,"volume":13287853,"rsi_14":15.17,"sma_20":8.34,"sma_60":10.54,"sma_120":11.79},{"date":"2026-03-06","open":6.77,"high":6.98,"low":6.67,"close":6.69,"volume":11810800,"rsi_14":21.45,"sma_20":8.13,"sma_60":10.43,"sma_120":11.78},{"date":"2026-03-09","open":6.5,"high":6.83,"low":6.39,"close":6.8,"volume":11208944,"rsi_14":41.7,"sma_20":7.34,"sma_60":9.46,"sma_120":11.81},{"date":"2026-03-10","open":6.85,"high":7.1,"low":6.76,"close":6.82,"volume":9453719,"rsi_14":43.07,"sma_20":7.22,"sma_60":9.37,"sma_120":11.78},{"date":"2026-03-11","open":6.87,"high":7.09,"low":6.82,"close":7.0,"volume":8419290,"rsi_14":37.99,"sma_20":7.6,"sma_60":10.14,"sma_120":11.75},{"date":"2026-03-12","open":6.89,"high":6.93,"low":6.8,"close":6.9,"volume":8641072,"rsi_14":50.43,"sma_20":7.03,"sma_60":9.19,"sma_120":11.71},{"date":"2026-03-13","open":6.94,"high":7.11,"low":6.71,"close":6.73,"volume":8730009,"rsi_14":46.95,"sma_20":7.19,"sma_60":9.98,"sma_120":11.73},{"date":"2026-03-16","open":6.81,"high":7.04,"low":6.72,"close":6.89,"volume":8378519,"rsi_14":47.06,"sma_20":7.09,"sma_60":9.9,"sma_120":11.72},{"date":"2026-03-17","open":6.89,"high":7.14,"low":6.8,"close":6.96,"volume":10173166,"rsi_14":48.62,"sma_20":7.0,"sma_60":9.81,"sma_120":11.71},{"date":"2026-03-18","open":6.88,"high":7.04,"low":6.84,"close":6.85,"volume":7237373,"rsi_14":41.49,"sma_20":6.95,"sma_60":9.73,"sma_120":11.7},{"date":"2026-03-19","open":6.75,"high":6.96,"low":6.63,"close":6.89,"volume":8562302,"rsi_14":49.29,"sma_20":6.91,"sma_60":9.64,"sma_120":11.7},{"date":"2026-03-20","open":6.81,"high":6.88,"low":6.5,"close":6.59,"volume":9882638,"rsi_14":43.7,"sma_20":6.88,"sma_60":9.55,"sma_120":11.69},{"date":"2026-03-23","open":6.74,"high":7.12,"low":6.69,"close":7.05,"volume":14468176,"rsi_14":60.24,"sma_20":6.89,"sma_60":9.47,"sma_120":11.67},{"date":"2026-03-24","open":6.96,"high":7.05,"low":6.63,"close":6.81,"volume":8386255,"rsi_14":45.81,"sma_20":6.88,"sma_60":9.37,"sma_120":11.65},{"date":"2026-03-25","open":6.99,"high":7.11,"low":6.82,"close":6.88,"volume":6821554,"rsi_14":49.12,"sma_20":6.87,"sma_60":9.27,"sma_120":11.64},{"date":"2026-03-26","open":6.73,"high":6.83,"low":6.48,"close":6.5,"volume":8668212,"rsi_14":46.06,"sma_20":6.83,"sma_60":9.17,"sma_120":11.62},{"date":"2026-03-27","open":6.38,"high":6.45,"low":6.21,"close":6.26,"volume":8078853,"rsi_14":39.37,"sma_20":6.8,"sma_60":9.06,"sma_120":11.59},{"date":"2026-03-30","open":6.29,"high":6.39,"low":5.92,"close":5.96,"volume":11061091,"rsi_14":34.75,"sma_20":6.75,"sma_60":8.95,"sma_120":11.55},{"date":"2026-03-31","open":6.12,"high":6.4,"low":6.07,"close":6.38,"volume":9448515,"rsi_14":39.87,"sma_20":6.74,"sma_60":8.85,"sma_120":11.52},{"date":"2026-04-01","open":6.53,"high":6.56,"low":6.18,"close":6.21,"volume":7972195,"rsi_14":38.98,"sma_20":6.7,"sma_60":8.74,"sma_120":11.49},{"date":"2026-04-02","open":5.93,"high":6.37,"low":5.9,"close":6.36,"volume":9602043,"rsi_14":44.05,"sma_20":6.68,"sma_60":8.65,"sma_120":11.44},{"date":"2026-04-06","open":6.36,"high":6.49,"low":6.32,"close":6.34,"volume":6412908,"rsi_14":40.74,"sma_20":6.66,"sma_60":8.58,"sma_120":11.38},{"date":"2026-04-07","open":6.24,"high":6.28,"low":6.01,"close":6.21,"volume":7238417,"rsi_14":37.62,"sma_20":6.63,"sma_60":8.5,"sma_120":11.32},{"date":"2026-04-08","open":6.67,"high":6.79,"low":6.18,"close":6.3,"volume":8611631,"rsi_14":40.86,"sma_20":6.6,"sma_60":8.42,"sma_120":11.26},{"date":"2026-04-09","open":6.28,"high":6.33,"low":6.15,"close":6.18,"volume":7680249,"rsi_14":38.51,"sma_20":6.56,"sma_60":8.34,"sma_120":11.21},{"date":"2026-04-10","open":6.28,"high":6.52,"low":6.27,"close":6.36,"volume":6987447,"rsi_14":46.13,"sma_20":6.54,"sma_60":8.26,"sma_120":11.16},{"date":"2026-04-13","open":6.23,"high":6.46,"low":6.19,"close":6.44,"volume":9240994,"rsi_14":38.22,"sma_20":6.52,"sma_60":8.17,"sma_120":11.1},{"date":"2026-04-14","open":6.63,"high":6.93,"low":6.6,"close":6.86,"volume":17479725,"rsi_14":50.9,"sma_20":6.52,"sma_60":8.1,"sma_120":11.06},{"date":"2026-04-15","open":6.95,"high":7.23,"low":6.93,"close":7.17,"volume":16685116,"rsi_14":54.82,"sma_20":6.53,"sma_60":8.03,"sma_120":11.02},{"date":"2026-04-16","open":7.58,"high":7.59,"low":6.88,"close":7.04,"volume":18333387,"rsi_14":59.78,"sma_20":6.54,"sma_60":7.97,"sma_120":10.95},{"date":"2026-04-17","open":7.24,"high":7.45,"low":7.05,"close":7.1,"volume":14515974,"rsi_14":66.28,"sma_20":6.55,"sma_60":7.91,"sma_120":10.89},{"date":"2026-04-20","open":6.93,"high":7.2,"low":6.86,"close":7.18,"volume":12937294,"rsi_14":75.85,"sma_20":6.58,"sma_60":7.86,"sma_120":10.82},{"date":"2026-04-21","open":7.39,"high":7.4,"low":6.94,"close":6.98,"volume":14131600,"rsi_14":64.02,"sma_20":6.58,"sma_60":7.8,"sma_120":10.75},{"date":"2026-04-22","open":7.17,"high":7.33,"low":7.07,"close":7.31,"volume":25475331,"rsi_14":73.91,"sma_20":6.6,"sma_60":7.74,"sma_120":10.68},{"date":"2026-04-23","open":9.66,"high":9.66,"low":7.13,"close":7.41,"volume":113119161,"rsi_14":73.33,"sma_20":6.63,"sma_60":7.67,"sma_120":10.61},{"date":"2026-04-24","open":7.5,"high":8.43,"low":6.96,"close":7.22,"volume":64048674,"rsi_14":68.18,"sma_20":6.66,"sma_60":7.6,"sma_120":10.55},{"date":"2026-04-27","open":7.1,"high":7.75,"low":6.97,"close":7.06,"volume":39518801,"rsi_14":67.35,"sma_20":6.7,"sma_60":7.54,"sma_120":10.49},{"date":"2026-04-28","open":6.85,"high":7.2,"low":6.73,"close":6.97,"volume":21485642,"rsi_14":63.67,"sma_20":6.75,"sma_60":7.47,"sma_120":10.4},{"date":"2026-04-29","open":6.95,"high":6.96,"low":6.55,"close":6.84,"volume":19356453,"rsi_14":63.41,"sma_20":6.78,"sma_60":7.41,"sma_120":10.32},{"date":"2026-04-30","open":6.88,"high":7.38,"low":6.83,"close":7.29,"volume":25317521,"rsi_14":67.03,"sma_20":6.83,"sma_60":7.35,"sma_120":10.23},{"date":"2026-05-01","open":7.22,"high":7.5,"low":7.11,"close":7.26,"volume":15784008,"rsi_14":65.3,"sma_20":6.88,"sma_60":7.3,"sma_120":10.16},{"date":"2026-05-04","open":7.23,"high":7.39,"low":7.12,"close":7.19,"volume":10662977,"rsi_14":57.08,"sma_20":6.92,"sma_60":7.24,"sma_120":10.09},{"date":"2026-05-05","open":7.21,"high":7.39,"low":7.13,"close":7.26,"volume":10978104,"rsi_14":52.15,"sma_20":6.97,"sma_60":7.18,"sma_120":10.02},{"date":"2026-05-06","open":7.28,"high":8.0,"low":7.21,"close":7.95,"volume":22908006,"rsi_14":67.17,"sma_20":7.05,"sma_60":7.14,"sma_120":9.96},{"date":"2026-05-07","open":7.93,"high":7.94,"low":7.17,"close":7.35,"volume":22892249,"rsi_14":53.92,"sma_20":7.11,"sma_60":7.09,"sma_120":9.9},{"date":"2026-05-08","open":7.38,"high":7.56,"low":7.15,"close":7.54,"volume":17595289,"rsi_14":55.45,"sma_20":7.17,"sma_60":7.03,"sma_120":9.85},{"date":"2026-05-11","open":7.42,"high":8.34,"low":7.41,"close":8.03,"volume":30483379,"rsi_14":64.62,"sma_20":7.25,"sma_60":6.99,"sma_120":9.77},{"date":"2026-05-12","open":7.81,"high":8.55,"low":7.56,"close":8.42,"volume":32323123,"rsi_14":65.21,"sma_20":7.33,"sma_60":6.98,"sma_120":9.71},{"date":"2026-05-13","open":8.69,"high":8.98,"low":7.92,"close":8.66,"volume":60113142,"rsi_14":66.49,"sma_20":7.4,"sma_60":6.98,"sma_120":9.65},{"date":"2026-05-14","open":8.51,"high":8.89,"low":8.23,"close":8.6,"volume":30420895,"rsi_14":68.85,"sma_20":7.48,"sma_60":6.99,"sma_120":9.59},{"date":"2026-05-15","open":8.09,"high":8.13,"low":7.89,"close":8.01,"volume":28533361,"rsi_14":61.61,"sma_20":7.53,"sma_60":7.0,"sma_120":9.52},{"date":"2026-05-18","open":8.0,"high":8.02,"low":7.21,"close":7.57,"volume":26745844,"rsi_14":56.76,"sma_20":7.55,"sma_60":7.0,"sma_120":9.43},{"date":"2026-05-19","open":7.48,"high":7.54,"low":7.13,"close":7.3,"volume":12217385,"rsi_14":55.02,"sma_20":7.56,"sma_60":7.01,"sma_120":9.36},{"date":"2026-05-20","open":7.41,"high":7.69,"low":7.16,"close":7.67,"volume":17020372,"rsi_14":54.22,"sma_20":7.58,"sma_60":7.02,"sma_120":9.29},{"date":"2026-05-21","open":7.63,"high":8.5,"low":7.6,"close":8.38,"volume":30552497,"rsi_14":60.81,"sma_20":7.63,"sma_60":7.04,"sma_120":9.22},{"date":"2026-05-22","open":8.3,"high":8.57,"low":8.09,"close":8.2,"volume":21355074,"rsi_14":59.55,"sma_20":7.68,"sma_60":7.06,"sma_120":9.16},{"date":"2026-05-26","open":8.39,"high":9.04,"low":8.16,"close":8.71,"volume":36180557,"rsi_14":62.65,"sma_20":7.76,"sma_60":7.09,"sma_120":9.09},{"date":"2026-05-27","open":8.71,"high":9.29,"low":8.46,"close":9.11,"volume":30298406,"rsi_14":60.66,"sma_20":7.87,"sma_60":7.12,"sma_120":9.03},{"date":"2026-05-28","open":9.0,"high":9.41,"low":8.84,"close":9.13,"volume":20125597,"rsi_14":68.31,"sma_20":7.98,"sma_60":7.17,"sma_120":8.98},{"date":"2026-05-29","open":9.03,"high":9.07,"low":8.6,"close":8.98,"volume":27908334,"rsi_14":64.94,"sma_20":8.07,"sma_60":7.2,"sma_120":8.93},{"date":"2026-06-01","open":8.83,"high":9.43,"low":8.69,"close":9.14,"volume":21394694,"rsi_14":62.36,"sma_20":8.16,"sma_60":7.24,"sma_120":8.89},{"date":"2026-06-02","open":9.15,"high":9.65,"low":9.02,"close":9.2,"volume":21603094,"rsi_14":59.37,"sma_20":8.26,"sma_60":7.28,"sma_120":8.86},{"date":"2026-06-03","open":9.05,"high":9.33,"low":8.73,"close":8.76,"volume":20493278,"rsi_14":51.15,"sma_20":8.34,"sma_60":7.31,"sma_120":8.82},{"date":"2026-06-04","open":8.49,"high":9.24,"low":8.44,"close":9.08,"volume":20659896,"rsi_14":55.19,"sma_20":8.39,"sma_60":7.35,"sma_120":8.79},{"date":"2026-06-05","open":8.84,"high":8.87,"low":7.5,"close":7.67,"volume":29370707,"rsi_14":46.88,"sma_20":8.41,"sma_60":7.36,"sma_120":8.75},{"date":"2026-06-08","open":7.87,"high":7.97,"low":7.6,"close":7.66,"volume":12012595,"rsi_14":50.9,"sma_20":8.41,"sma_60":7.37,"sma_120":8.71},{"date":"2026-06-09","open":7.71,"high":7.79,"low":6.96,"close":7.32,"volume":22576253,"rsi_14":50.2,"sma_20":8.38,"sma_60":7.38,"sma_120":8.68},{"date":"2026-06-10","open":7.17,"high":7.38,"low":7.0,"close":7.0,"volume":20323495,"rsi_14":43.34,"sma_20":8.31,"sma_60":7.39,"sma_120":8.64},{"date":"2026-06-11","open":7.01,"high":7.26,"low":6.85,"close":7.23,"volume":16909692,"rsi_14":37.36,"sma_20":8.24,"sma_60":7.39,"sma_120":8.6},{"date":"2026-06-12","open":7.22,"high":7.3,"low":6.98,"close":7.09,"volume":12934124,"rsi_14":37.69,"sma_20":8.16,"sma_60":7.39,"sma_120":8.56},{"date":"2026-06-15","open":7.49,"high":7.6,"low":7.2,"close":7.23,"volume":13308107,"rsi_14":32.13,"sma_20":8.12,"sma_60":7.4,"sma_120":8.52},{"date":"2026-06-16","open":7.1,"high":7.23,"low":6.9,"close":6.92,"volume":14442605,"rsi_14":22.96,"sma_20":8.09,"sma_60":7.4,"sma_120":8.48},{"date":"2026-06-17","open":6.97,"high":7.26,"low":6.87,"close":6.9,"volume":12871422,"rsi_14":22.47,"sma_20":8.07,"sma_60":7.4,"sma_120":8.43},{"date":"2026-06-18","open":7.75,"high":8.08,"low":7.14,"close":8.04,"volume":85585773,"rsi_14":40.67,"sma_20":8.09,"sma_60":7.42,"sma_120":8.4},{"date":"2026-06-22","open":7.86,"high":8.49,"low":7.58,"close":7.61,"volume":32347468,"rsi_14":35.59,"sma_20":8.05,"sma_60":7.44,"sma_120":8.35},{"date":"2026-06-23","open":7.24,"high":7.72,"low":7.2,"close":7.42,"volume":22407552,"rsi_14":33.64,"sma_20":8.01,"sma_60":7.45,"sma_120":8.31},{"date":"2026-06-24","open":7.39,"high":7.4,"low":6.98,"close":7.12,"volume":29157767,"rsi_14":34.53,"sma_20":7.93,"sma_60":7.46,"sma_120":8.26},{"date":"2026-06-25","open":7.22,"high":7.34,"low":6.92,"close":7.13,"volume":18869511,"rsi_14":30.46,"sma_20":7.83,"sma_60":7.48,"sma_120":8.22},{"date":"2026-06-26","open":6.95,"high":7.23,"low":6.94,"close":7.16,"volume":21263403,"rsi_14":42.94,"sma_20":7.73,"sma_60":7.5,"sma_120":8.17},{"date":"2026-06-29","open":7.27,"high":7.62,"low":7.07,"close":7.59,"volume":23688133,"rsi_14":49.13,"sma_20":7.66,"sma_60":7.52,"sma_120":8.13},{"date":"2026-06-30","open":7.46,"high":7.72,"low":7.39,"close":7.56,"volume":18404650,"rsi_14":53.23,"sma_20":7.58,"sma_60":7.54,"sma_120":8.1},{"date":"2026-07-01","open":7.46,"high":7.87,"low":7.45,"close":7.61,"volume":18976489,"rsi_14":58.84,"sma_20":7.51,"sma_60":7.56,"sma_120":8.07},{"date":"2026-07-02","open":7.71,"high":7.82,"low":6.98,"close":7.07,"volume":21898418,"rsi_14":47.87,"sma_20":7.42,"sma_60":7.58,"sma_120":8.04},{"date":"2026-07-06","open":7.11,"high":7.44,"low":7.02,"close":7.24,"volume":15342620,"rsi_14":51.98,"sma_20":7.33,"sma_60":7.59,"sma_120":8.01},{"date":"2026-07-07","open":7.14,"high":7.16,"low":6.64,"close":6.79,"volume":31453801,"rsi_14":44.63,"sma_20":7.28,"sma_60":7.6,"sma_120":7.97},{"date":"2026-07-08","open":6.65,"high":6.75,"low":6.38,"close":6.63,"volume":33760581,"rsi_14":46.33,"sma_20":7.23,"sma_60":7.61,"sma_120":7.93},{"date":"2026-07-09","open":6.68,"high":7.04,"low":6.62,"close":6.91,"volume":28112004,"rsi_14":50.12,"sma_20":7.21,"sma_60":7.61,"sma_120":7.89},{"date":"2026-07-10","open":6.99,"high":6.99,"low":6.57,"close":6.58,"volume":21021497,"rsi_14":28.53,"sma_20":7.19,"sma_60":7.61,"sma_120":7.85},{"date":"2026-07-13","open":6.48,"high":6.5,"low":6.12,"close":6.28,"volume":30671864,"rsi_14":29.66,"sma_20":7.14,"sma_60":7.59,"sma_120":7.81},{"date":"2026-07-14","open":6.41,"high":6.49,"low":6.29,"close":6.42,"volume":19138224,"rsi_14":34.47,"sma_20":7.11,"sma_60":7.58,"sma_120":7.78},{"date":"2026-07-15","open":6.54,"high":6.83,"low":6.37,"close":6.43,"volume":27623089,"rsi_14":38.23,"sma_20":7.07,"sma_60":7.57,"sma_120":7.74},{"date":"2026-07-16","open":6.29,"high":6.32,"low":5.76,"close":5.91,"volume":28359555,"rsi_14":32.22,"sma_20":7.02,"sma_60":7.55,"sma_120":7.7},{"date":"2026-07-17","open":5.73,"high":6.01,"low":5.65,"close":5.86,"volume":21277566,"rsi_14":31.21,"sma_20":6.97,"sma_60":7.53,"sma_120":7.67},{"date":"2026-07-20","open":5.93,"high":6.03,"low":5.84,"close":5.89,"volume":25952291,"rsi_14":22.22,"sma_20":6.86,"sma_60":7.51,"sma_120":7.62},{"date":"2026-07-21","open":5.98,"high":6.14,"low":5.9,"close":6.05,"volume":21569885,"rsi_14":26.33,"sma_20":6.78,"sma_60":7.49,"sma_120":7.58},{"date":"2026-07-22","open":6.05,"high":6.19,"low":5.84,"close":5.87,"volume":29621180,"rsi_14":23.8,"sma_20":6.7,"sma_60":7.46,"sma_120":7.53},{"date":"2026-07-23","open":5.52,"high":5.74,"low":4.97,"close":5.11,"volume":63868752,"rsi_14":22.35,"sma_20":6.6,"sma_60":7.43,"sma_120":7.48},{"date":"2026-07-24","open":5.03,"high":5.1,"low":4.81,"close":4.89,"volume":32916277,"rsi_14":17.25,"sma_20":6.49,"sma_60":7.4,"sma_120":7.43},{"date":"2026-07-27","open":4.99,"high":5.2,"low":4.92,"close":5.18,"volume":38945028,"rsi_14":26.6,"sma_20":6.39,"sma_60":7.37,"sma_120":7.39},{"date":"2026-07-28","open":5.0,"high":5.2,"low":4.77,"close":5.17,"volume":43181599,"rsi_14":27.81,"sma_20":6.27,"sma_60":7.33,"sma_120":7.34},{"date":"2026-07-29","open":5.12,"high":5.21,"low":4.92,"close":4.96,"volume":29461308,"rsi_14":19.72,"sma_20":6.14,"sma_60":7.3,"sma_120":7.3},{"date":"2026-07-30","open":5.1,"high":5.25,"low":5.01,"close":5.23,"volume":25987921,"rsi_14":28.64,"sma_20":6.02,"sma_60":7.26,"sma_120":7.25},{"date":"2026-07-31","open":5.32,"high":5.39,"low":5.08,"close":5.22,"volume":23908619,"rsi_14":31.53,"sma_20":5.93,"sma_60":7.23,"sma_120":7.21},{"date":"2026-08-03","open":5.2,"high":5.51,"low":5.14,"close":5.34,"volume":14428962,"rsi_14":31.05,"sma_20":5.84,"sma_60":7.19,"sma_120":7.07},{"date":"2026-08-04","open":5.46,"high":5.75,"low":5.41,"close":5.69,"volume":15225785,"rsi_14":38.4,"sma_20":5.78,"sma_60":7.16,"sma_120":7.05},{"date":"2026-08-05","open":5.57,"high":5.67,"low":5.48,"close":5.52,"volume":13197557,"rsi_14":43.21,"sma_20":5.73,"sma_60":7.12,"sma_120":7.02},{"date":"2026-08-06","open":5.44,"high":5.65,"low":5.38,"close":5.53,"volume":11656670,"rsi_14":44.11,"sma_20":5.66,"sma_60":7.08,"sma_120":7.0},{"date":"2026-08-07","open":5.69,"high":6.12,"low":5.67,"close":6.08,"volume":18310114,"rsi_14":52.86,"sma_20":5.63,"sma_60":7.04,"sma_120":6.99},{"date":"2026-08-10","open":6.05,"high":6.22,"low":6.01,"close":6.19,"volume":16532926,"rsi_14":52.14,"sma_20":5.63,"sma_60":7.0,"sma_120":6.98},{"date":"2026-08-11","open":6.22,"high":6.39,"low":6.18,"close":6.34,"volume":12253449,"rsi_14":57.25,"sma_20":5.62,"sma_60":6.96,"sma_120":6.97},{"date":"2026-08-12","open":6.5,"high":6.53,"low":6.21,"close":6.38,"volume":20123500,"rsi_14":75.05,"sma_20":5.62,"sma_60":6.94,"sma_120":6.96},{"date":"2026-08-13","open":6.35,"high":6.46,"low":6.08,"close":6.16,"volume":14184165},{"date":"2026-08-14","open":6.25,"high":6.34,"low":6.14,"close":6.19,"volume":14750766,"rsi_14":72.44,"sma_20":5.65,"sma_60":6.9,"sma_120":6.95},{"date":"2026-08-17","open":6.15,"high":6.2,"low":6.03,"close":6.12,"volume":14993413,"rsi_14":70.56,"sma_20":5.66,"sma_60":6.87,"sma_120":6.94},{"date":"2026-08-18","open":5.85,"high":5.94,"low":5.66,"close":5.76,"volume":18033636,"rsi_14":66.26,"sma_20":5.65,"sma_60":6.83,"sma_120":6.93},{"date":"2026-08-19","open":5.83,"high":5.89,"low":5.62,"close":5.88,"volume":17489285},{"date":"2026-08-20","open":5.81,"high":5.82,"low":5.52,"close":5.7,"volume":19172770,"rsi_14":59.68,"sma_20":5.68,"sma_60":6.74,"sma_120":6.91},{"date":"2026-08-21","open":5.8,"high":6.12,"low":5.79,"close":5.98,"volume":25837601,"rsi_14":62.12,"sma_20":5.73,"sma_60":6.68,"sma_120":6.9},{"date":"2026-08-24","open":5.81,"high":5.96,"low":5.67,"close":5.72,"volume":21203452,"rsi_14":50.59,"sma_20":5.76,"sma_60":6.63,"sma_120":6.9},{"date":"2026-08-25","open":5.81,"high":5.9,"low":5.7,"close":5.82,"volume":16085993,"rsi_14":56.05,"sma_20":5.79,"sma_60":6.58,"sma_120":6.89},{"date":"2026-08-26","open":5.82,"high":5.91,"low":5.64,"close":5.74,"volume":16231775},{"date":"2026-08-27","open":5.82,"high":5.92,"low":5.72,"close":5.9,"volume":18831444,"rsi_14":45.83,"sma_20":5.86,"sma_60":6.46,"sma_120":6.87},{"date":"2026-08-28","open":5.89,"high":6.08,"low":5.57,"close":5.61,"volume":18763680,"rsi_14":37.61,"sma_20":5.88,"sma_60":6.41,"sma_120":6.86},{"date":"2026-08-31","open":5.57,"high":5.68,"low":5.52,"close":5.59,"volume":16669325,"rsi_14":33.03,"sma_20":5.9,"sma_60":6.35,"sma_120":6.85},{"date":"2026-09-01","open":5.46,"high":5.51,"low":5.39,"close":5.47,"volume":11030716,"rsi_14":30.13,"sma_20":5.88,"sma_60":6.32,"sma_120":6.84},{"date":"2026-09-02","open":5.44,"high":5.55,"low":5.41,"close":5.45,"volume":8365825,"rsi_14":33.01,"sma_20":5.88,"sma_60":6.28,"sma_120":6.83},{"date":"2026-09-03","open":5.53,"high":5.63,"low":5.41,"close":5.45,"volume":10952752,"rsi_14":32.04,"sma_20":5.88,"sma_60":6.25,"sma_120":6.82},{"date":"2026-09-04","open":5.45,"high":5.5,"low":5.39,"close":5.48,"volume":6239842,"rsi_14":34.16,"sma_20":5.85,"sma_60":6.22,"sma_120":6.8},{"date":"2026-09-08","open":5.52,"high":5.72,"low":5.51,"close":5.59,"volume":11009677},{"date":"2026-09-09","open":5.52,"high":5.58,"low":5.21,"close":5.22,"volume":12091294,"rsi_14":33.66,"sma_20":5.76,"sma_60":6.16,"sma_120":6.78},{"date":"2026-09-10","open":5.09,"high":5.29,"low":5.06,"close":5.18,"volume":6507637},{"date":"2026-09-11","open":5.26,"high":5.31,"low":5.18,"close":5.28,"volume":7424638,"rsi_14":29.41,"sma_20":5.66,"sma_60":6.1,"sma_120":6.75},{"date":"2026-09-14","open":5.13,"high":5.25,"low":5.12,"close":5.2,"volume":10496464},{"date":"2026-09-15","open":5.19,"high":5.26,"low":4.98,"close":5.05,"volume":10011584,"rsi_14":25.48,"sma_20":5.55,"sma_60":6.02,"sma_120":6.72},{"date":"2026-09-16","open":5.14,"high":5.16,"low":4.9,"close":5.0,"volume":11707057},{"date":"2026-09-17","open":5.18,"high":5.33,"low":5.14,"close":5.17,"volume":14010048,"rsi_14":26.45,"sma_20":5.48,"sma_60":5.94,"sma_120":6.7},{"date":"2026-09-18","open":5.24,"high":5.3,"low":4.96,"close":5.03,"volume":14371379,"rsi_14":29.18,"sma_20":5.45,"sma_60":5.91,"sma_120":6.69},{"date":"2026-09-21","open":5.2,"high":5.3,"low":5.07,"close":5.1,"volume":12574071,"rsi_14":33.22,"sma_20":5.4,"sma_60":5.88,"sma_120":6.68},{"date":"2026-09-22","open":5.19,"high":5.19,"low":5.02,"close":5.05,"volume":13159050,"rsi_14":34.89,"sma_20":5.37,"sma_60":5.84,"sma_120":6.67},{"date":"2026-09-23","open":5.03,"high":5.08,"low":4.9,"close":4.91,"volume":10744979},{"date":"2026-09-24","open":4.88,"high":4.96,"low":4.76,"close":4.94,"volume":11549545,"rsi_14":33.44,"sma_20":5.28,"sma_60":5.75,"sma_120":6.65},{"date":"2026-09-25","open":4.99,"high":5.07,"low":4.91,"close":4.91,"volume":8534452,"rsi_14":31.49,"sma_20":5.23,"sma_60":5.71,"sma_120":6.63},{"date":"2026-09-28","open":4.83,"high":4.84,"low":4.54,"close":4.56,"volume":16437478,"rsi_14":21.07,"sma_20":5.18,"sma_60":5.66,"sma_120":6.62},{"date":"2026-09-29","open":4.64,"high":4.72,"low":4.55,"close":4.59,"volume":11675966,"rsi_14":28.13,"sma_20":5.13,"sma_60":5.62,"sma_120":6.61},{"date":"2026-09-30","open":4.66,"high":4.8,"low":4.56,"close":4.64,"volume":11677589,"rsi_14":31.62,"sma_20":5.09,"sma_60":5.58,"sma_120":6.59},{"date":"2026-10-01","open":4.65,"high":4.78,"low":4.56,"close":4.59,"volume":10915944},{"date":"2026-10-02","open":4.75,"high":4.75,"low":4.55,"close":4.57,"volume":11517510,"rsi_14":26.67,"sma_20":5.0,"sma_60":5.51,"sma_120":6.56},{"date":"2026-10-05","open":4.56,"high":4.64,"low":4.46,"close":4.62,"volume":15163672},{"date":"2026-10-06","open":4.67,"high":4.72,"low":4.62,"close":4.65,"volume":13590302,"rsi_14":35.77,"sma_20":4.91,"sma_60":5.45,"sma_120":6.52},{"date":"2026-10-07","open":4.56,"high":4.58,"low":4.46,"close":4.52,"volume":11270190},{"date":"2026-10-08","open":4.75,"high":4.76,"low":4.4,"close":4.58,"volume":22021623,"rsi_14":29.86,"sma_20":4.85,"sma_60":5.39,"sma_120":6.48},{"date":"2026-10-09","open":4.71,"high":4.74,"low":4.51,"close":4.58,"volume":11958903,"rsi_14":24.76,"sma_20":4.81,"sma_60":5.37,"sma_120":6.46},{"date":"2026-10-12","open":4.55,"high":4.55,"low":4.26,"close":4.27,"volume":16072016,"rsi_14":19.77,"sma_20":4.77,"sma_60":5.34,"sma_120":6.44},{"date":"2026-10-13","open":4.18,"high":4.25,"low":4.12,"close":4.12,"volume":12181699,"rsi_14":19.62,"sma_20":4.72,"sma_60":5.31,"sma_120":6.41},{"date":"2026-10-14","open":4.03,"high":4.07,"low":3.85,"close":3.93,"volume":14458485,"rsi_14":15.41,"sma_20":4.67,"sma_60":5.28,"sma_120":6.38},{"date":"2026-10-15","open":3.81,"high":4.29,"low":3.8,"close":4.23,"volume":16783403,"rsi_14":30.35,"sma_20":4.62,"sma_60":5.25,"sma_120":6.36},{"date":"2026-10-16","open":4.21,"high":4.25,"low":4.0,"close":4.01,"volume":15504250,"rsi_14":32.81,"sma_20":4.57,"sma_60":5.23,"sma_120":6.33},{"date":"2026-10-19","open":4.1,"high":4.1,"low":3.87,"close":3.9,"volume":11241854,"rsi_14":29.38,"sma_20":4.51,"sma_60":5.21,"sma_120":6.31},{"date":"2026-10-20","open":3.86,"high":4.07,"low":3.83,"close":3.98,"volume":10943715,"rsi_14":30.61,"sma_20":4.46,"sma_60":5.19,"sma_120":6.28},{"date":"2026-10-21","open":4.05,"high":4.08,"low":3.98,"close":3.98,"volume":19001229,"rsi_14":31.63,"sma_20":4.41,"sma_60":5.17,"sma_120":6.25},{"date":"2026-10-22","open":4.3,"high":4.51,"low":3.9,"close":4.15,"volume":33434509,"rsi_14":38.4,"sma_20":4.37,"sma_60":5.16,"sma_120":6.23}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.6699999999999999,"pbr":2.18,"per":null,"roa":-8.41,"roe":-9.37,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":-7150000.0,"analysis":"ROE -9.4%로 적자 상태입니다. 시가총액 24.00억. 매출 -715.00만, 영업이익 -4.41억.","eps_basis":"TTM","debt_ratio":0.06404560427186987,"market_cap":2400102700,"net_income":-404968000.0,"total_debt":67118000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-45.35,"total_assets":1168745000.0,"total_equity":1047972000.0,"profit_margin":-332.79,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-440749000.0,"operating_margin":-359.51,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":4.15,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-08-17","close":9.9},{"date":"2020-08-18","close":9.86},{"date":"2020-08-19","close":9.82},{"date":"2020-08-20","close":9.88},{"date":"2020-08-21","close":9.793},{"date":"2020-08-24","close":9.8},{"date":"2020-08-25","close":9.81},{"date":"2020-08-26","close":9.83},{"date":"2020-08-27","close":9.85},{"date":"2020-08-28","close":9.885},{"date":"2020-08-31","close":9.9},{"date":"2020-09-01","close":9.95},{"date":"2020-09-02","close":10.0},{"date":"2020-09-03","close":18.74},{"date":"2020-09-04","close":22.5},{"date":"2020-09-08","close":20.13},{"date":"2020-09-09","close":18.5},{"date":"2020-09-10","close":18.25},{"date":"2020-09-11","close":17.63},{"date":"2020-09-14","close":18.8},{"date":"2020-09-15","close":18.35},{"date":"2020-09-16","close":18.66},{"date":"2020-09-17","close":17.88},{"date":"2020-09-18","close":17.85},{"date":"2020-09-21","close":18.35},{"date":"2020-09-22","close":18.99},{"date":"2020-09-23","close":16.74},{"date":"2020-09-24","close":16.0},{"date":"2020-09-25","close":17.15},{"date":"2020-09-28","close":17.86},{"date":"2020-09-29","close":16.9},{"date":"2020-09-30","close":16.75},{"date":"2020-10-01","close":16.65},{"date":"2020-10-02","close":15.93},{"date":"2020-10-05","close":14.95},{"date":"2020-10-06","close":13.7},{"date":"2020-10-07","close":13.72},{"date":"2020-10-08","close":14.1},{"date":"2020-10-09","close":14.75},{"date":"2020-10-12","close":15.7},{"date":"2020-10-13","close":15.1},{"date":"2020-10-14","close":14.5},{"date":"2020-10-15","close":14.65},{"date":"2020-10-16","close":14.48},{"date":"2020-10-19","close":14.54},{"date":"2020-10-20","close":15.1},{"date":"2020-10-21","close":14.19},{"date":"2020-10-22","close":13.75},{"date":"2020-10-23","close":13.87},{"date":"2020-10-26","close":12.92},{"date":"2020-10-27","close":12.4},{"date":"2020-10-28","close":11.59},{"date":"2020-10-29","close":12.0},{"date":"2020-10-30","close":11.8},{"date":"2020-11-02","close":12.01},{"date":"2020-11-03","close":13.0},{"date":"2020-11-04","close":12.93},{"date":"2020-11-05","close":12.95},{"date":"2020-11-06","close":14.15},{"date":"2020-11-09","close":14.15},{"date":"2020-11-10","close":14.13},{"date":"2020-11-11","close":14.14},{"date":"2020-11-12","close":14.3},{"date":"2020-11-13","close":19.5},{"date":"2020-11-16","close":19.67},{"date":"2020-11-17","close":17.2},{"date":"2020-11-18","close":18.11},{"date":"2020-11-19","close":20.0},{"date":"2020-11-20","close":20.14},{"date":"2020-11-23","close":22.05},{"date":"2020-11-24","close":21.63},{"date":"2020-11-25","close":23.5},{"date":"2020-11-27","close":37.0},{"date":"2020-11-30","close":47.0},{"date":"2020-12-01","close":35.42},{"date":"2020-12-02","close":37.71},{"date":"2020-12-03","close":38.55},{"date":"2020-12-04","close":42.5},{"date":"2020-12-07","close":44.17},{"date":"2020-12-08","close":57.9},{"date":"2020-12-09","close":75.14},{"date":"2020-12-10","close":76.61},{"date":"2020-12-11","close":64.15},{"date":"2020-12-14","close":56.1},{"date":"2020-12-15","close":62.2},{"date":"2020-12-16","close":62.78},{"date":"2020-12-17","close":67.55},{"date":"2020-12-18","close":73.73},{"date":"2020-12-21","close":94.9},{"date":"2020-12-22","close":131.67},{"date":"2020-12-23","close":110.79},{"date":"2020-12-24","close":114.77},{"date":"2020-12-28","close":115.2},{"date":"2020-12-29","close":101.0},{"date":"2020-12-30","close":98.29},{"date":"2020-12-31","close":84.45},{"date":"2021-01-04","close":49.96},{"date":"2021-01-05","close":59.5},{"date":"2021-01-06","close":63.03},{"date":"2021-01-07","close":62.0},{"date":"2021-01-08","close":56.79},{"date":"2021-01-11","close":53.14},{"date":"2021-01-12","close":56.56},{"date":"2021-01-13","close":56.4},{"date":"2021-01-14","close":55.95},{"date":"2021-01-15","close":53.99},{"date":"2021-01-19","close":52.36},{"date":"2021-01-20","close":48.59},{"date":"2021-01-21","close":50.0},{"date":"2021-01-22","close":49.68},{"date":"2021-01-25","close":47.63},{"date":"2021-01-26","close":47.27},{"date":"2021-01-27","close":46.51},{"date":"2021-01-28","close":45.56},{"date":"2021-01-29","close":43.75},{"date":"2021-02-01","close":42.33},{"date":"2021-02-02","close":42.58},{"date":"2021-02-03","close":46.82},{"date":"2021-02-04","close":47.39},{"date":"2021-02-05","close":44.9},{"date":"2021-02-08","close":44.96},{"date":"2021-02-09","close":46.43},{"date":"2021-02-10","close":44.55},{"date":"2021-02-11","close":44.97},{"date":"2021-02-12","close":54.64},{"date":"2021-02-16","close":50.64},{"date":"2021-02-17","close":66.52},{"date":"2021-02-18","close":64.0},{"date":"2021-02-19","close":62.26},{"date":"2021-02-22","close":64.76},{"date":"2021-02-23","close":55.46},{"date":"2021-02-24","close":59.61},{"date":"2021-02-25","close":57.58},{"date":"2021-02-26","close":54.93},{"date":"2021-03-01","close":57.69},{"date":"2021-03-02","close":54.89},{"date":"2021-03-03","close":48.42},{"date":"2021-03-04","close":43.9},{"date":"2021-03-05","close":44.39},{"date":"2021-03-08","close":46.87},{"date":"2021-03-09","close":53.18},{"date":"2021-03-10","close":52.32},{"date":"2021-03-11","close":58.2},{"date":"2021-03-12","close":58.31},{"date":"2021-03-15","close":62.25},{"date":"2021-03-16","close":57.03},{"date":"2021-03-17","close":59.88},{"date":"2021-03-18","close":56.97},{"date":"2021-03-19","close":59.34},{"date":"2021-03-22","close":64.29},{"date":"2021-03-23","close":57.46},{"date":"2021-03-24","close":47.83},{"date":"2021-03-25","close":45.99},{"date":"2021-03-26","close":44.37},{"date":"2021-03-29","close":42.4},{"date":"2021-03-30","close":44.07},{"date":"2021-03-31","close":44.75},{"date":"2021-04-01","close":49.3},{"date":"2021-04-05","close":49.37},{"date":"2021-04-06","close":49.38},{"date":"2021-04-07","close":47.39},{"date":"2021-04-08","close":47.5},{"date":"2021-04-09","close":45.77},{"date":"2021-04-12","close":41.85},{"date":"2021-04-13","close":42.25},{"date":"2021-04-14","close":40.85},{"date":"2021-04-15","close":35.85},{"date":"2021-04-16","close":35.52},{"date":"2021-04-19","close":31.62},{"date":"2021-04-20","close":30.95},{"date":"2021-04-21","close":33.5},{"date":"2021-04-22","close":34.15},{"date":"2021-04-23","close":36.0},{"date":"2021-04-26","close":38.91},{"date":"2021-04-27","close":37.56},{"date":"2021-04-28","close":37.82},{"date":"2021-04-29","close":36.89},{"date":"2021-04-30","close":36.54},{"date":"2021-05-03","close":35.26},{"date":"2021-05-04","close":34.71},{"date":"2021-05-05","close":32.88},{"date":"2021-05-06","close":30.98},{"date":"2021-05-07","close":31.02},{"date":"2021-05-10","close":28.46},{"date":"2021-05-11","close":29.48},{"date":"2021-05-12","close":27.3},{"date":"2021-05-13","close":26.55},{"date":"2021-05-14","close":27.29},{"date":"2021-05-17","close":27.68},{"date":"2021-05-18","close":30.57},{"date":"2021-05-19","close":28.45},{"date":"2021-05-20","close":27.5},{"date":"2021-05-21","close":26.85},{"date":"2021-05-24","close":25.13},{"date":"2021-05-25","close":24.06},{"date":"2021-05-26","close":26.92},{"date":"2021-05-27","close":26.25},{"date":"2021-05-28","close":25.89},{"date":"2021-06-01","close":26.46},{"date":"2021-06-02","close":28.8},{"date":"2021-06-03","close":28.42},{"date":"2021-06-04","close":28.57},{"date":"2021-06-07","close":30.33},{"date":"2021-06-08","close":30.59},{"date":"2021-06-09","close":31.04},{"date":"2021-06-10","close":27.64},{"date":"2021-06-11","close":27.9},{"date":"2021-06-14","close":26.68},{"date":"2021-06-15","close":27.11},{"date":"2021-06-16","close":27.36},{"date":"2021-06-17","close":27.4},{"date":"2021-06-18","close":26.96},{"date":"2021-06-21","close":26.38},{"date":"2021-06-22","close":27.36},{"date":"2021-06-23","close":28.65},{"date":"2021-06-24","close":28.46},{"date":"2021-06-25","close":28.96},{"date":"2021-06-28","close":30.86},{"date":"2021-06-29","close":30.35},{"date":"2021-06-30","close":29.26},{"date":"2021-07-01","close":27.68},{"date":"2021-07-02","close":26.7},{"date":"2021-07-06","close":26.46},{"date":"2021-07-07","close":25.03},{"date":"2021-07-08","close":24.82},{"date":"2021-07-09","close":25.08},{"date":"2021-07-12","close":24.25},{"date":"2021-07-13","close":23.26},{"date":"2021-07-14","close":23.2},{"date":"2021-07-15","close":23.68},{"date":"2021-07-16","close":22.86},{"date":"2021-07-19","close":23.03},{"date":"2021-07-20","close":23.57},{"date":"2021-07-21","close":24.23},{"date":"2021-07-22","close":23.42},{"date":"2021-07-23","close":22.44},{"date":"2021-07-26","close":22.58},{"date":"2021-07-27","close":21.41},{"date":"2021-07-28","close":24.2},{"date":"2021-07-29","close":22.64},{"date":"2021-07-30","close":22.91},{"date":"2021-08-02","close":23.08},{"date":"2021-08-03","close":21.8},{"date":"2021-08-04","close":21.97},{"date":"2021-08-05","close":21.91},{"date":"2021-08-06","close":22.03},{"date":"2021-08-09","close":24.01},{"date":"2021-08-10","close":24.1},{"date":"2021-08-11","close":22.75},{"date":"2021-08-12","close":22.52},{"date":"2021-08-13","close":21.74},{"date":"2021-08-16","close":20.66},{"date":"2021-08-17","close":20.23},{"date":"2021-08-18","close":20.3},{"date":"2021-08-19","close":19.3},{"date":"2021-08-20","close":19.61},{"date":"2021-08-23","close":20.59},{"date":"2021-08-24","close":21.3},{"date":"2021-08-25","close":21.25},{"date":"2021-08-26","close":21.27},{"date":"2021-08-27","close":21.48},{"date":"2021-08-30","close":21.4},{"date":"2021-08-31","close":22.0},{"date":"2021-09-01","close":22.2},{"date":"2021-09-02","close":22.46},{"date":"2021-09-03","close":22.45},{"date":"2021-09-07","close":22.18},{"date":"2021-09-08","close":20.74},{"date":"2021-09-09","close":21.39},{"date":"2021-09-10","close":21.08},{"date":"2021-09-13","close":21.15},{"date":"2021-09-14","close":20.86},{"date":"2021-09-15","close":20.61},{"date":"2021-09-16","close":21.34},{"date":"2021-09-17","close":21.8},{"date":"2021-09-20","close":20.79},{"date":"2021-09-21","close":24.12},{"date":"2021-09-22","close":23.61},{"date":"2021-09-23","close":27.05},{"date":"2021-09-24","close":27.0},{"date":"2021-09-27","close":26.82},{"date":"2021-09-28","close":25.27},{"date":"2021-09-29","close":25.46},{"date":"2021-09-30","close":24.54},{"date":"2021-10-01","close":24.51},{"date":"2021-10-04","close":22.96},{"date":"2021-10-05","close":22.62},{"date":"2021-10-06","close":22.48},{"date":"2021-10-07","close":22.82},{"date":"2021-10-08","close":23.26},{"date":"2021-10-11","close":23.21},{"date":"2021-10-12","close":24.39},{"date":"2021-10-13","close":24.3},{"date":"2021-10-14","close":24.61},{"date":"2021-10-15","close":24.11},{"date":"2021-10-18","close":24.68},{"date":"2021-10-19","close":25.33},{"date":"2021-10-20","close":25.14},{"date":"2021-10-21","close":24.91},{"date":"2021-10-22","close":23.1},{"date":"2021-10-25","close":25.53},{"date":"2021-10-26","close":25.63},{"date":"2021-10-27","close":23.44},{"date":"2021-10-28","close":25.4},{"date":"2021-10-29","close":28.94},{"date":"2021-11-01","close":29.77},{"date":"2021-11-02","close":29.11},{"date":"2021-11-03","close":31.64},{"date":"2021-11-04","close":31.56},{"date":"2021-11-05","close":31.02},{"date":"2021-11-08","close":37.63},{"date":"2021-11-09","close":36.74},{"date":"2021-11-10","close":34.19},{"date":"2021-11-11","close":39.7},{"date":"2021-11-12","close":38.81},{"date":"2021-11-15","close":40.58},{"date":"2021-11-16","close":36.91},{"date":"2021-11-17","close":35.78},{"date":"2021-11-18","close":33.86},{"date":"2021-11-19","close":34.66},{"date":"2021-11-22","close":33.62},{"date":"2021-11-23","close":32.37},{"date":"2021-11-24","close":32.2},{"date":"2021-11-26","close":30.64},{"date":"2021-11-29","close":30.32},{"date":"2021-11-30","close":28.84},{"date":"2021-12-01","close":27.31},{"date":"2021-12-02","close":27.35},{"date":"2021-12-03","close":24.55},{"date":"2021-12-06","close":24.82},{"date":"2021-12-07","close":26.21},{"date":"2021-12-08","close":26.24},{"date":"2021-12-09","close":24.33},{"date":"2021-12-10","close":23.9},{"date":"2021-12-13","close":23.37},{"date":"2021-12-14","close":23.67},{"date":"2021-12-15","close":23.98},{"date":"2021-12-16","close":23.04},{"date":"2021-12-17","close":23.78},{"date":"2021-12-20","close":22.65},{"date":"2021-12-21","close":23.65},{"date":"2021-12-22","close":24.24},{"date":"2021-12-23","close":24.57},{"date":"2021-12-27","close":23.97},{"date":"2021-12-28","close":22.9},{"date":"2021-12-29","close":22.03},{"date":"2021-12-30","close":23.15},{"date":"2021-12-31","close":22.19},{"date":"2022-01-03","close":23.22},{"date":"2022-01-04","close":22.97},{"date":"2022-01-05","close":21.51},{"date":"2022-01-06","close":20.75},{"date":"2022-01-07","close":21.01},{"date":"2022-01-10","close":20.23},{"date":"2022-01-11","close":21.3},{"date":"2022-01-12","close":20.94},{"date":"2022-01-13","close":20.59},{"date":"2022-01-14","close":20.68},{"date":"2022-01-18","close":19.5},{"date":"2022-01-19","close":17.92},{"date":"2022-01-20","close":17.3},{"date":"2022-01-21","close":15.72},{"date":"2022-01-24","close":15.89},{"date":"2022-01-25","close":15.31},{"date":"2022-01-26","close":15.48},{"date":"2022-01-27","close":14.11},{"date":"2022-01-28","close":14.42},{"date":"2022-01-31","close":16.69},{"date":"2022-02-01","close":17.54},{"date":"2022-02-02","close":16.7},{"date":"2022-02-03","close":15.99},{"date":"2022-02-04","close":16.42},{"date":"2022-02-07","close":16.38},{"date":"2022-02-08","close":16.65},{"date":"2022-02-09","close":17.4},{"date":"2022-02-10","close":16.71},{"date":"2022-02-11","close":15.87},{"date":"2022-02-14","close":15.82},{"date":"2022-02-15","close":17.51},{"date":"2022-02-16","close":16.99},{"date":"2022-02-17","close":16.16},{"date":"2022-02-18","close":15.61},{"date":"2022-02-22","close":14.77},{"date":"2022-02-23","close":14.11},{"date":"2022-02-24","close":15.37},{"date":"2022-02-25","close":15.35},{"date":"2022-02-28","close":16.14},{"date":"2022-03-01","close":16.37},{"date":"2022-03-02","close":15.79},{"date":"2022-03-03","close":15.22},{"date":"2022-03-04","close":14.29},{"date":"2022-03-07","close":14.28},{"date":"2022-03-08","close":14.84},{"date":"2022-03-09","close":16.01},{"date":"2022-03-10","close":15.85},{"date":"2022-03-11","close":14.9},{"date":"2022-03-14","close":13.9},{"date":"2022-03-15","close":14.35},{"date":"2022-03-16","close":15.69},{"date":"2022-03-17","close":16.52},{"date":"2022-03-18","close":17.07},{"date":"2022-03-21","close":16.89},{"date":"2022-03-22","close":17.57},{"date":"2022-03-23","close":17.37},{"date":"2022-03-24","close":17.77},{"date":"2022-03-25","close":17.29},{"date":"2022-03-28","close":18.48},{"date":"2022-03-29","close":20.35},{"date":"2022-03-30","close":20.16},{"date":"2022-03-31","close":19.99},{"date":"2022-04-01","close":20.25},{"date":"2022-04-04","close":21.58},{"date":"2022-04-05","close":20.14},{"date":"2022-04-06","close":19.29},{"date":"2022-04-07","close":18.76},{"date":"2022-04-08","close":17.95},{"date":"2022-04-11","close":17.96},{"date":"2022-04-12","close":17.77},{"date":"2022-04-13","close":18.48},{"date":"2022-04-14","close":18.21},{"date":"2022-04-18","close":17.17},{"date":"2022-04-19","close":17.95},{"date":"2022-04-20","close":17.1},{"date":"2022-04-21","close":16.01},{"date":"2022-04-22","close":15.62},{"date":"2022-04-25","close":15.67},{"date":"2022-04-26","close":14.38},{"date":"2022-04-27","close":14.79},{"date":"2022-04-28","close":15.41},{"date":"2022-04-29","close":14.94},{"date":"2022-05-02","close":15.92},{"date":"2022-05-03","close":15.85},{"date":"2022-05-04","close":16.5},{"date":"2022-05-05","close":15.15},{"date":"2022-05-06","close":14.6},{"date":"2022-05-09","close":12.71},{"date":"2022-05-10","close":12.04},{"date":"2022-05-11","close":10.37},{"date":"2022-05-12","close":11.02},{"date":"2022-05-13","close":12.36},{"date":"2022-05-16","close":11.47},{"date":"2022-05-17","close":12.12},{"date":"2022-05-18","close":11.43},{"date":"2022-05-19","close":12.3},{"date":"2022-05-20","close":12.1},{"date":"2022-05-23","close":11.8},{"date":"2022-05-24","close":10.82},{"date":"2022-05-25","close":11.18},{"date":"2022-05-26","close":12.19},{"date":"2022-05-27","close":13.31},{"date":"2022-05-31","close":12.79},{"date":"2022-06-01","close":11.99},{"date":"2022-06-02","close":12.24},{"date":"2022-06-03","close":11.76},{"date":"2022-06-06","close":12.06},{"date":"2022-06-07","close":11.96},{"date":"2022-06-08","close":11.65},{"date":"2022-06-09","close":11.0},{"date":"2022-06-10","close":10.15},{"date":"2022-06-13","close":8.84},{"date":"2022-06-14","close":8.76},{"date":"2022-06-15","close":9.21},{"date":"2022-06-16","close":8.39},{"date":"2022-06-17","close":8.87},{"date":"2022-06-21","close":9.08},{"date":"2022-06-22","close":9.11},{"date":"2022-06-23","close":9.47},{"date":"2022-06-24","close":9.77},{"date":"2022-06-27","close":9.56},{"date":"2022-06-28","close":9.04},{"date":"2022-06-29","close":8.81},{"date":"2022-06-30","close":8.59},{"date":"2022-07-01","close":8.67},{"date":"2022-07-05","close":9.33},{"date":"2022-07-06","close":9.15},{"date":"2022-07-07","close":9.9},{"date":"2022-07-08","close":9.97},{"date":"2022-07-11","close":9.27},{"date":"2022-07-12","close":9.42},{"date":"2022-07-13","close":9.71},{"date":"2022-07-14","close":9.71},{"date":"2022-07-15","close":10.03},{"date":"2022-07-18","close":10.24},{"date":"2022-07-19","close":10.62},{"date":"2022-07-20","close":11.37},{"date":"2022-07-21","close":12.05},{"date":"2022-07-22","close":11.04},{"date":"2022-07-25","close":10.84},{"date":"2022-07-26","close":10.1},{"date":"2022-07-27","close":10.44},{"date":"2022-07-28","close":10.58},{"date":"2022-07-29","close":10.82},{"date":"2022-08-01","close":10.43},{"date":"2022-08-02","close":11.18},{"date":"2022-08-03","close":12.11},{"date":"2022-08-04","close":12.31},{"date":"2022-08-05","close":12.28},{"date":"2022-08-08","close":12.48},{"date":"2022-08-09","close":11.72},{"date":"2022-08-10","close":12.67},{"date":"2022-08-11","close":12.62},{"date":"2022-08-12","close":13.63},{"date":"2022-08-15","close":13.18},{"date":"2022-08-16","close":12.71},{"date":"2022-08-17","close":11.98},{"date":"2022-08-18","close":11.92},{"date":"2022-08-19","close":11.36},{"date":"2022-08-22","close":10.68},{"date":"2022-08-23","close":10.53},{"date":"2022-08-24","close":11.25},{"date":"2022-08-25","close":11.6},{"date":"2022-08-26","close":10.98},{"date":"2022-08-29","close":10.84},{"date":"2022-08-30","close":10.72},{"date":"2022-08-31","close":11.03},{"date":"2022-09-01","close":10.51},{"date":"2022-09-02","close":10.01},{"date":"2022-09-06","close":9.72},{"date":"2022-09-07","close":10.46},{"date":"2022-09-08","close":10.44},{"date":"2022-09-09","close":10.91},{"date":"2022-09-12","close":11.52},{"date":"2022-09-13","close":11.11},{"date":"2022-09-14","close":11.46},{"date":"2022-09-15","close":11.89},{"date":"2022-09-16","close":11.31},{"date":"2022-09-19","close":11.21},{"date":"2022-09-20","close":10.18},{"date":"2022-09-21","close":9.83},{"date":"2022-09-22","close":9.12},{"date":"2022-09-23","close":9.05},{"date":"2022-09-26","close":9.01},{"date":"2022-09-27","close":9.11},{"date":"2022-09-28","close":9.23},{"date":"2022-09-29","close":8.36},{"date":"2022-09-30","close":8.41},{"date":"2022-10-03","close":9.09},{"date":"2022-10-04","close":9.63},{"date":"2022-10-05","close":9.25},{"date":"2022-10-06","close":9.15},{"date":"2022-10-07","close":8.43},{"date":"2022-10-10","close":8.0},{"date":"2022-10-11","close":8.07},{"date":"2022-10-12","close":8.18},{"date":"2022-10-13","close":8.27},{"date":"2022-10-14","close":7.72},{"date":"2022-10-17","close":8.14},{"date":"2022-10-18","close":8.33},{"date":"2022-10-19","close":7.92},{"date":"2022-10-20","close":7.82},{"date":"2022-10-21","close":8.1},{"date":"2022-10-24","close":8.08},{"date":"2022-10-25","close":9.06},{"date":"2022-10-26","close":8.69},{"date":"2022-10-27","close":8.09},{"date":"2022-10-28","close":8.19},{"date":"2022-10-31","close":8.33},{"date":"2022-11-01","close":8.28},{"date":"2022-11-02","close":8.02},{"date":"2022-11-03","close":8.11},{"date":"2022-11-04","close":8.09},{"date":"2022-11-07","close":7.81},{"date":"2022-11-08","close":7.93},{"date":"2022-11-09","close":6.74},{"date":"2022-11-10","close":7.23},{"date":"2022-11-11","close":7.51},{"date":"2022-11-14","close":7.61},{"date":"2022-11-15","close":8.11},{"date":"2022-11-16","close":7.42},{"date":"2022-11-17","close":7.15},{"date":"2022-11-18","close":7.22},{"date":"2022-11-21","close":6.86},{"date":"2022-11-22","close":6.83},{"date":"2022-11-23","close":7.09},{"date":"2022-11-25","close":7.03},{"date":"2022-11-28","close":6.63},{"date":"2022-11-29","close":6.76},{"date":"2022-11-30","close":7.49},{"date":"2022-12-01","close":7.44},{"date":"2022-12-02","close":7.55},{"date":"2022-12-05","close":7.37},{"date":"2022-12-06","close":6.9},{"date":"2022-12-07","close":6.84},{"date":"2022-12-08","close":6.96},{"date":"2022-12-09","close":7.11},{"date":"2022-12-12","close":7.04},{"date":"2022-12-13","close":7.09},{"date":"2022-12-14","close":6.69},{"date":"2022-12-15","close":6.44},{"date":"2022-12-16","close":6.19},{"date":"2022-12-19","close":5.85},{"date":"2022-12-20","close":5.77},{"date":"2022-12-21","close":5.8},{"date":"2022-12-22","close":5.64},{"date":"2022-12-23","close":5.6},{"date":"2022-12-27","close":5.18},{"date":"2022-12-28","close":5.3},{"date":"2022-12-29","close":5.63},{"date":"2022-12-30","close":5.67},{"date":"2023-01-03","close":5.4},{"date":"2023-01-04","close":5.56},{"date":"2023-01-05","close":5.41},{"date":"2023-01-06","close":5.64},{"date":"2023-01-09","close":6.3},{"date":"2023-01-10","close":6.66},{"date":"2023-01-11","close":7.21},{"date":"2023-01-12","close":7.61},{"date":"2023-01-13","close":8.3},{"date":"2023-01-17","close":7.59},{"date":"2023-01-18","close":7.36},{"date":"2023-01-19","close":7.17},{"date":"2023-01-20","close":7.73},{"date":"2023-01-23","close":8.26},{"date":"2023-01-24","close":7.87},{"date":"2023-01-25","close":7.89},{"date":"2023-01-26","close":8.14},{"date":"2023-01-27","close":8.72},{"date":"2023-01-30","close":8.03},{"date":"2023-01-31","close":8.51},{"date":"2023-02-01","close":8.74},{"date":"2023-02-02","close":9.71},{"date":"2023-02-03","close":9.23},{"date":"2023-02-06","close":9.35},{"date":"2023-02-07","close":9.17},{"date":"2023-02-08","close":9.09},{"date":"2023-02-09","close":8.59},{"date":"2023-02-10","close":8.21},{"date":"2023-02-13","close":8.38},{"date":"2023-02-14","close":8.95},{"date":"2023-02-15","close":11.84},{"date":"2023-02-16","close":9.81},{"date":"2023-02-17","close":10.31},{"date":"2023-02-21","close":9.76},{"date":"2023-02-22","close":9.89},{"date":"2023-02-23","close":9.65},{"date":"2023-02-24","close":9.08},{"date":"2023-02-27","close":9.12},{"date":"2023-02-28","close":9.57},{"date":"2023-03-01","close":8.81},{"date":"2023-03-02","close":8.88},{"date":"2023-03-03","close":9.2},{"date":"2023-03-06","close":8.78},{"date":"2023-03-07","close":8.3},{"date":"2023-03-08","close":7.82},{"date":"2023-03-09","close":7.32},{"date":"2023-03-10","close":7.35},{"date":"2023-03-13","close":7.42},{"date":"2023-03-14","close":7.05},{"date":"2023-03-15","close":7.07},{"date":"2023-03-16","close":7.39},{"date":"2023-03-17","close":7.48},{"date":"2023-03-20","close":7.56},{"date":"2023-03-21","close":7.85},{"date":"2023-03-22","close":7.51},{"date":"2023-03-23","close":7.54},{"date":"2023-03-24","close":7.58},{"date":"2023-03-27","close":7.52},{"date":"2023-03-28","close":7.49},{"date":"2023-03-29","close":7.73},{"date":"2023-03-30","close":7.73},{"date":"2023-03-31","close":8.18},{"date":"2023-04-03","close":8.02},{"date":"2023-04-04","close":7.99},{"date":"2023-04-05","close":7.33},{"date":"2023-04-06","close":7.29},{"date":"2023-04-10","close":7.44},{"date":"2023-04-11","close":7.73},{"date":"2023-04-12","close":7.59},{"date":"2023-04-13","close":7.82},{"date":"2023-04-14","close":7.85},{"date":"2023-04-17","close":8.0},{"date":"2023-04-18","close":7.75},{"date":"2023-04-19","close":7.97},{"date":"2023-04-20","close":7.42},{"date":"2023-04-21","close":7.45},{"date":"2023-04-24","close":7.65},{"date":"2023-04-25","close":7.29},{"date":"2023-04-26","close":7.26},{"date":"2023-04-27","close":7.22},{"date":"2023-04-28","close":7.0},{"date":"2023-05-01","close":6.52},{"date":"2023-05-02","close":6.16},{"date":"2023-05-03","close":6.2},{"date":"2023-05-04","close":6.1},{"date":"2023-05-05","close":6.39},{"date":"2023-05-08","close":6.39},{"date":"2023-05-09","close":6.23},{"date":"2023-05-10","close":6.16},{"date":"2023-05-11","close":6.03},{"date":"2023-05-12","close":5.81},{"date":"2023-05-15","close":5.94},{"date":"2023-05-16","close":5.86},{"date":"2023-05-17","close":6.2},{"date":"2023-05-18","close":6.19},{"date":"2023-05-19","close":6.04},{"date":"2023-05-22","close":6.78},{"date":"2023-05-23","close":6.65},{"date":"2023-05-24","close":6.45},{"date":"2023-05-25","close":6.24},{"date":"2023-05-26","close":6.32},{"date":"2023-05-30","close":6.44},{"date":"2023-05-31","close":6.49},{"date":"2023-06-01","close":6.54},{"date":"2023-06-02","close":6.66},{"date":"2023-06-05","close":6.81},{"date":"2023-06-06","close":7.29},{"date":"2023-06-07","close":7.33},{"date":"2023-06-08","close":6.81},{"date":"2023-06-09","close":6.3},{"date":"2023-06-12","close":6.57},{"date":"2023-06-13","close":7.5},{"date":"2023-06-14","close":7.49},{"date":"2023-06-15","close":7.89},{"date":"2023-06-16","close":7.62},{"date":"2023-06-20","close":7.43},{"date":"2023-06-21","close":7.06},{"date":"2023-06-22","close":6.77},{"date":"2023-06-23","close":6.84},{"date":"2023-06-26","close":6.64},{"date":"2023-06-27","close":6.93},{"date":"2023-06-28","close":7.28},{"date":"2023-06-29","close":7.82},{"date":"2023-06-30","close":7.99},{"date":"2023-07-03","close":8.24},{"date":"2023-07-05","close":8.62},{"date":"2023-07-06","close":8.61},{"date":"2023-07-07","close":8.78},{"date":"2023-07-10","close":9.53},{"date":"2023-07-11","close":9.87},{"date":"2023-07-12","close":10.16},{"date":"2023-07-13","close":10.14},{"date":"2023-07-14","close":9.86},{"date":"2023-07-17","close":10.27},{"date":"2023-07-18","close":10.56},{"date":"2023-07-19","close":10.19},{"date":"2023-07-20","close":10.13},{"date":"2023-07-21","close":9.42},{"date":"2023-07-24","close":9.44},{"date":"2023-07-25","close":9.36},{"date":"2023-07-26","close":9.37},{"date":"2023-07-27","close":10.71},{"date":"2023-07-28","close":13.27},{"date":"2023-07-31","close":13.31},{"date":"2023-08-01","close":12.52},{"date":"2023-08-02","close":11.11},{"date":"2023-08-03","close":8.81},{"date":"2023-08-04","close":8.02},{"date":"2023-08-07","close":7.98},{"date":"2023-08-08","close":8.15},{"date":"2023-08-09","close":7.8},{"date":"2023-08-10","close":7.53},{"date":"2023-08-11","close":7.5},{"date":"2023-08-14","close":7.44},{"date":"2023-08-15","close":7.04},{"date":"2023-08-16","close":6.96},{"date":"2023-08-17","close":6.82},{"date":"2023-08-18","close":6.82},{"date":"2023-08-21","close":6.92},{"date":"2023-08-22","close":6.82},{"date":"2023-08-23","close":6.84},{"date":"2023-08-24","close":6.71},{"date":"2023-08-25","close":6.91},{"date":"2023-08-28","close":6.86},{"date":"2023-08-29","close":7.27},{"date":"2023-08-30","close":7.15},{"date":"2023-08-31","close":7.14},{"date":"2023-09-01","close":7.08},{"date":"2023-09-05","close":7.0},{"date":"2023-09-06","close":7.0},{"date":"2023-09-07","close":6.96},{"date":"2023-09-08","close":6.87},{"date":"2023-09-11","close":6.93},{"date":"2023-09-12","close":7.07},{"date":"2023-09-13","close":6.98},{"date":"2023-09-14","close":7.14},{"date":"2023-09-15","close":6.93},{"date":"2023-09-18","close":6.9},{"date":"2023-09-19","close":7.03},{"date":"2023-09-20","close":6.84},{"date":"2023-09-21","close":6.49},{"date":"2023-09-22","close":6.43},{"date":"2023-09-25","close":6.39},{"date":"2023-09-26","close":6.23},{"date":"2023-09-27","close":6.35},{"date":"2023-09-28","close":6.54},{"date":"2023-09-29","close":6.69},{"date":"2023-10-02","close":6.48},{"date":"2023-10-03","close":6.12},{"date":"2023-10-04","close":6.52},{"date":"2023-10-05","close":6.25},{"date":"2023-10-06","close":6.42},{"date":"2023-10-09","close":6.21},{"date":"2023-10-10","close":6.43},{"date":"2023-10-11","close":6.37},{"date":"2023-10-12","close":6.13},{"date":"2023-10-13","close":6.07},{"date":"2023-10-16","close":6.28},{"date":"2023-10-17","close":6.56},{"date":"2023-10-18","close":6.21},{"date":"2023-10-19","close":6.08},{"date":"2023-10-20","close":5.84},{"date":"2023-10-23","close":5.84},{"date":"2023-10-24","close":5.88},{"date":"2023-10-25","close":5.61},{"date":"2023-10-26","close":5.22},{"date":"2023-10-27","close":5.28},{"date":"2023-10-30","close":5.29},{"date":"2023-10-31","close":5.22},{"date":"2023-11-01","close":5.09},{"date":"2023-11-02","close":5.68},{"date":"2023-11-03","close":6.09},{"date":"2023-11-06","close":5.88},{"date":"2023-11-07","close":5.96},{"date":"2023-11-08","close":5.75},{"date":"2023-11-09","close":5.46},{"date":"2023-11-10","close":5.47},{"date":"2023-11-13","close":5.53},{"date":"2023-11-14","close":6.0},{"date":"2023-11-15","close":6.26},{"date":"2023-11-16","close":5.88},{"date":"2023-11-17","close":6.06},{"date":"2023-11-20","close":6.04},{"date":"2023-11-21","close":5.71},{"date":"2023-11-22","close":5.64},{"date":"2023-11-24","close":5.73},{"date":"2023-11-27","close":5.52},{"date":"2023-11-28","close":5.73},{"date":"2023-11-29","close":6.31},{"date":"2023-11-30","close":6.34},{"date":"2023-12-01","close":6.83},{"date":"2023-12-04","close":6.92},{"date":"2023-12-05","close":6.8},{"date":"2023-12-06","close":6.93},{"date":"2023-12-07","close":6.94},{"date":"2023-12-08","close":6.97},{"date":"2023-12-11","close":6.95},{"date":"2023-12-12","close":6.57},{"date":"2023-12-13","close":6.97},{"date":"2023-12-14","close":7.63},{"date":"2023-12-15","close":7.58},{"date":"2023-12-18","close":7.5},{"date":"2023-12-19","close":7.58},{"date":"2023-12-20","close":7.04},{"date":"2023-12-21","close":7.34},{"date":"2023-12-22","close":7.08},{"date":"2023-12-26","close":7.36},{"date":"2023-12-27","close":7.27},{"date":"2023-12-28","close":7.18},{"date":"2023-12-29","close":6.95},{"date":"2024-01-02","close":6.7},{"date":"2024-01-03","close":6.5},{"date":"2024-01-04","close":9.3},{"date":"2024-01-05","close":8.7},{"date":"2024-01-08","close":8.83},{"date":"2024-01-09","close":8.53},{"date":"2024-01-10","close":8.3},{"date":"2024-01-11","close":8.1},{"date":"2024-01-12","close":7.37},{"date":"2024-01-16","close":6.97},{"date":"2024-01-17","close":6.65},{"date":"2024-01-18","close":6.61},{"date":"2024-01-19","close":6.55},{"date":"2024-01-22","close":6.92},{"date":"2024-01-23","close":7.03},{"date":"2024-01-24","close":6.65},{"date":"2024-01-25","close":6.65},{"date":"2024-01-26","close":6.63},{"date":"2024-01-29","close":7.18},{"date":"2024-01-30","close":7.04},{"date":"2024-01-31","close":6.81},{"date":"2024-02-01","close":6.97},{"date":"2024-02-02","close":6.94},{"date":"2024-02-05","close":6.76},{"date":"2024-02-06","close":7.39},{"date":"2024-02-07","close":7.29},{"date":"2024-02-08","close":7.5},{"date":"2024-02-09","close":7.53},{"date":"2024-02-12","close":7.88},{"date":"2024-02-13","close":7.48},{"date":"2024-02-14","close":7.67},{"date":"2024-02-15","close":7.22},{"date":"2024-02-16","close":7.0},{"date":"2024-02-20","close":6.53},{"date":"2024-02-21","close":6.45},{"date":"2024-02-22","close":6.21},{"date":"2024-02-23","close":6.04},{"date":"2024-02-26","close":6.19},{"date":"2024-02-27","close":6.16},{"date":"2024-02-28","close":6.23},{"date":"2024-02-29","close":6.27},{"date":"2024-03-01","close":6.24},{"date":"2024-03-04","close":6.14},{"date":"2024-03-05","close":5.96},{"date":"2024-03-06","close":6.03},{"date":"2024-03-07","close":6.03},{"date":"2024-03-08","close":6.04},{"date":"2024-03-11","close":6.04},{"date":"2024-03-12","close":5.97},{"date":"2024-03-13","close":5.88},{"date":"2024-03-14","close":5.58},{"date":"2024-03-15","close":5.69},{"date":"2024-03-18","close":5.7},{"date":"2024-03-19","close":5.72},{"date":"2024-03-20","close":5.94},{"date":"2024-03-21","close":5.87},{"date":"2024-03-22","close":5.67},{"date":"2024-03-25","close":5.82},{"date":"2024-03-26","close":5.75},{"date":"2024-03-27","close":6.22},{"date":"2024-03-28","close":6.29},{"date":"2024-04-01","close":6.13},{"date":"2024-04-02","close":5.9},{"date":"2024-04-03","close":6.1},{"date":"2024-04-04","close":5.9},{"date":"2024-04-05","close":5.98},{"date":"2024-04-08","close":6.14},{"date":"2024-04-09","close":6.27},{"date":"2024-04-10","close":5.94},{"date":"2024-04-11","close":6.05},{"date":"2024-04-12","close":5.81},{"date":"2024-04-15","close":5.41},{"date":"2024-04-16","close":5.45},{"date":"2024-04-17","close":5.56},{"date":"2024-04-18","close":5.45},{"date":"2024-04-19","close":5.36},{"date":"2024-04-22","close":5.39},{"date":"2024-04-23","close":5.59},{"date":"2024-04-24","close":5.48},{"date":"2024-04-25","close":5.1},{"date":"2024-04-26","close":5.39},{"date":"2024-04-29","close":5.5},{"date":"2024-04-30","close":5.42},{"date":"2024-05-01","close":5.41},{"date":"2024-05-02","close":5.58},{"date":"2024-05-03","close":5.7},{"date":"2024-05-06","close":5.83},{"date":"2024-05-07","close":5.58},{"date":"2024-05-08","close":5.44},{"date":"2024-05-09","close":5.38},{"date":"2024-05-10","close":5.39},{"date":"2024-05-13","close":5.97},{"date":"2024-05-14","close":6.26},{"date":"2024-05-15","close":6.02},{"date":"2024-05-16","close":5.81},{"date":"2024-05-17","close":5.6},{"date":"2024-05-20","close":5.66},{"date":"2024-05-21","close":5.69},{"date":"2024-05-22","close":5.77},{"date":"2024-05-23","close":5.53},{"date":"2024-05-24","close":5.8},{"date":"2024-05-28","close":5.8},{"date":"2024-05-29","close":5.72},{"date":"2024-05-30","close":5.99},{"date":"2024-05-31","close":5.91},{"date":"2024-06-03","close":5.78},{"date":"2024-06-04","close":5.64},{"date":"2024-06-05","close":5.69},{"date":"2024-06-06","close":5.69},{"date":"2024-06-07","close":5.5},{"date":"2024-06-10","close":5.71},{"date":"2024-06-11","close":5.61},{"date":"2024-06-12","close":5.57},{"date":"2024-06-13","close":5.22},{"date":"2024-06-14","close":5.09},{"date":"2024-06-17","close":5.09},{"date":"2024-06-18","close":5.04},{"date":"2024-06-20","close":4.92},{"date":"2024-06-21","close":4.92},{"date":"2024-06-24","close":4.95},{"date":"2024-06-25","close":4.83},{"date":"2024-06-26","close":4.89},{"date":"2024-06-27","close":5.03},{"date":"2024-06-28","close":4.92},{"date":"2024-07-01","close":4.87},{"date":"2024-07-02","close":4.83},{"date":"2024-07-03","close":5.06},{"date":"2024-07-05","close":5.05},{"date":"2024-07-08","close":5.07},{"date":"2024-07-09","close":5.3},{"date":"2024-07-10","close":5.41},{"date":"2024-07-11","close":7.06},{"date":"2024-07-12","close":8.25},{"date":"2024-07-15","close":8.62},{"date":"2024-07-16","close":9.14},{"date":"2024-07-17","close":8.92},{"date":"2024-07-18","close":8.37},{"date":"2024-07-19","close":8.12},{"date":"2024-07-22","close":7.95},{"date":"2024-07-23","close":8.05},{"date":"2024-07-24","close":7.46},{"date":"2024-07-25","close":6.88},{"date":"2024-07-26","close":7.04},{"date":"2024-07-29","close":6.54},{"date":"2024-07-30","close":6.54},{"date":"2024-07-31","close":6.46},{"date":"2024-08-01","close":6.09},{"date":"2024-08-02","close":6.05},{"date":"2024-08-05","close":6.25},{"date":"2024-08-06","close":5.87},{"date":"2024-08-07","close":5.66},{"date":"2024-08-08","close":5.74},{"date":"2024-08-09","close":5.68},{"date":"2024-08-12","close":5.43},{"date":"2024-08-13","close":5.76},{"date":"2024-08-14","close":5.68},{"date":"2024-08-15","close":5.83},{"date":"2024-08-16","close":5.72},{"date":"2024-08-19","close":5.8},{"date":"2024-08-20","close":5.84},{"date":"2024-08-21","close":6.16},{"date":"2024-08-22","close":5.82},{"date":"2024-08-23","close":6.1},{"date":"2024-08-26","close":6.0},{"date":"2024-08-27","close":5.99},{"date":"2024-08-28","close":5.66},{"date":"2024-08-29","close":5.76},{"date":"2024-08-30","close":5.81},{"date":"2024-09-03","close":5.52},{"date":"2024-09-04","close":5.53},{"date":"2024-09-05","close":5.43},{"date":"2024-09-06","close":5.37},{"date":"2024-09-09","close":5.48},{"date":"2024-09-10","close":5.55},{"date":"2024-09-11","close":5.86},{"date":"2024-09-12","close":5.8},{"date":"2024-09-13","close":5.95},{"date":"2024-09-16","close":5.88},{"date":"2024-09-17","close":6.0},{"date":"2024-09-18","close":5.8},{"date":"2024-09-19","close":5.93},{"date":"2024-09-20","close":5.83},{"date":"2024-09-23","close":5.7},{"date":"2024-09-24","close":5.77},{"date":"2024-09-25","close":5.65},{"date":"2024-09-26","close":5.8},{"date":"2024-09-27","close":6.01},{"date":"2024-09-30","close":5.75},{"date":"2024-10-01","close":5.37},{"date":"2024-10-02","close":5.55},{"date":"2024-10-03","close":5.49},{"date":"2024-10-04","close":5.64},{"date":"2024-10-07","close":5.57},{"date":"2024-10-08","close":5.47},{"date":"2024-10-09","close":5.46},{"date":"2024-10-10","close":5.41},{"date":"2024-10-11","close":5.62},{"date":"2024-10-14","close":5.58},{"date":"2024-10-15","close":5.49},{"date":"2024-10-16","close":5.51},{"date":"2024-10-17","close":5.34},{"date":"2024-10-18","close":5.28},{"date":"2024-10-21","close":5.2},{"date":"2024-10-22","close":5.3},{"date":"2024-10-23","close":5.18},{"date":"2024-10-24","close":6.5},{"date":"2024-10-25","close":6.19},{"date":"2024-10-28","close":5.69},{"date":"2024-10-29","close":5.45},{"date":"2024-10-30","close":5.32},{"date":"2024-10-31","close":5.15},{"date":"2024-11-01","close":5.12},{"date":"2024-11-04","close":5.09},{"date":"2024-11-05","close":5.2},{"date":"2024-11-06","close":5.04},{"date":"2024-11-07","close":4.99},{"date":"2024-11-08","close":5.02},{"date":"2024-11-11","close":5.05},{"date":"2024-11-12","close":4.84},{"date":"2024-11-13","close":4.88},{"date":"2024-11-14","close":4.85},{"date":"2024-11-15","close":4.74},{"date":"2024-11-18","close":4.73},{"date":"2024-11-19","close":4.95},{"date":"2024-11-20","close":5.07},{"date":"2024-11-21","close":5.04},{"date":"2024-11-22","close":5.16},{"date":"2024-11-25","close":5.35},{"date":"2024-11-26","close":5.16},{"date":"2024-11-27","close":5.18},{"date":"2024-11-29","close":5.23},{"date":"2024-12-02","close":5.2},{"date":"2024-12-03","close":5.01},{"date":"2024-12-04","close":4.9},{"date":"2024-12-05","close":4.99},{"date":"2024-12-06","close":5.0},{"date":"2024-12-09","close":5.24},{"date":"2024-12-10","close":5.01},{"date":"2024-12-11","close":4.99},{"date":"2024-12-12","close":4.93},{"date":"2024-12-13","close":4.89},{"date":"2024-12-16","close":4.97},{"date":"2024-12-17","close":5.31},{"date":"2024-12-18","close":5.08},{"date":"2024-12-19","close":4.73},{"date":"2024-12-20","close":5.02},{"date":"2024-12-23","close":5.15},{"date":"2024-12-24","close":5.37},{"date":"2024-12-26","close":6.14},{"date":"2024-12-27","close":5.95},{"date":"2024-12-30","close":5.49},{"date":"2024-12-31","close":5.19},{"date":"2025-01-02","close":5.54},{"date":"2025-01-03","close":6.0},{"date":"2025-01-06","close":6.58},{"date":"2025-01-07","close":6.29},{"date":"2025-01-08","close":5.72},{"date":"2025-01-10","close":5.61},{"date":"2025-01-13","close":5.39},{"date":"2025-01-14","close":5.25},{"date":"2025-01-15","close":5.31},{"date":"2025-01-16","close":5.26},{"date":"2025-01-17","close":5.22},{"date":"2025-01-21","close":5.12},{"date":"2025-01-22","close":5.03},{"date":"2025-01-23","close":5.17},{"date":"2025-01-24","close":5.16},{"date":"2025-01-27","close":5.07},{"date":"2025-01-28","close":5.13},{"date":"2025-01-29","close":5.1},{"date":"2025-01-30","close":5.2},{"date":"2025-01-31","close":5.17},{"date":"2025-02-03","close":4.97},{"date":"2025-02-04","close":5.07},{"date":"2025-02-05","close":4.99},{"date":"2025-02-06","close":5.01},{"date":"2025-02-07","close":4.94},{"date":"2025-02-10","close":5.01},{"date":"2025-02-11","close":4.76},{"date":"2025-02-12","close":4.83},{"date":"2025-02-13","close":5.17},{"date":"2025-02-14","close":5.23},{"date":"2025-02-18","close":5.54},{"date":"2025-02-19","close":5.2},{"date":"2025-02-20","close":5.33},{"date":"2025-02-21","close":5.18},{"date":"2025-02-24","close":5.0},{"date":"2025-02-25","close":4.99},{"date":"2025-02-26","close":4.91},{"date":"2025-02-27","close":4.8},{"date":"2025-02-28","close":4.69},{"date":"2025-03-03","close":4.26},{"date":"2025-03-04","close":4.42},{"date":"2025-03-05","close":4.48},{"date":"2025-03-06","close":4.37},{"date":"2025-03-07","close":4.48},{"date":"2025-03-10","close":4.31},{"date":"2025-03-11","close":4.24},{"date":"2025-03-12","close":4.32},{"date":"2025-03-13","close":4.15},{"date":"2025-03-14","close":4.36},{"date":"2025-03-17","close":4.46},{"date":"2025-03-18","close":4.37},{"date":"2025-03-19","close":4.49},{"date":"2025-03-20","close":4.45},{"date":"2025-03-21","close":4.54},{"date":"2025-03-24","close":4.66},{"date":"2025-03-25","close":4.7},{"date":"2025-03-26","close":4.57},{"date":"2025-03-27","close":4.52},{"date":"2025-03-28","close":4.33},{"date":"2025-03-31","close":4.16},{"date":"2025-04-01","close":4.08},{"date":"2025-04-02","close":4.1},{"date":"2025-04-03","close":3.99},{"date":"2025-04-04","close":3.83},{"date":"2025-04-07","close":3.72},{"date":"2025-04-08","close":3.47},{"date":"2025-04-09","close":4.05},{"date":"2025-04-10","close":3.77},{"date":"2025-04-11","close":3.77},{"date":"2025-04-14","close":3.81},{"date":"2025-04-15","close":3.79},{"date":"2025-04-16","close":3.69},{"date":"2025-04-17","close":3.79},{"date":"2025-04-21","close":3.8},{"date":"2025-04-22","close":3.87},{"date":"2025-04-23","close":3.98},{"date":"2025-04-24","close":3.96},{"date":"2025-04-25","close":3.94},{"date":"2025-04-28","close":3.96},{"date":"2025-04-29","close":3.95},{"date":"2025-04-30","close":3.91},{"date":"2025-05-01","close":3.92},{"date":"2025-05-02","close":3.99},{"date":"2025-05-05","close":3.87},{"date":"2025-05-06","close":3.89},{"date":"2025-05-07","close":3.87},{"date":"2025-05-08","close":3.99},{"date":"2025-05-09","close":4.06},{"date":"2025-05-12","close":4.28},{"date":"2025-05-13","close":4.31},{"date":"2025-05-14","close":4.32},{"date":"2025-05-15","close":4.26},{"date":"2025-05-16","close":4.73},{"date":"2025-05-19","close":3.97},{"date":"2025-05-20","close":3.99},{"date":"2025-05-21","close":3.91},{"date":"2025-05-22","close":3.97},{"date":"2025-05-23","close":3.97},{"date":"2025-05-27","close":3.99},{"date":"2025-05-28","close":4.32},{"date":"2025-05-29","close":4.06},{"date":"2025-05-30","close":4.0},{"date":"2025-06-02","close":3.93},{"date":"2025-06-03","close":4.09},{"date":"2025-06-04","close":4.25},{"date":"2025-06-05","close":3.98},{"date":"2025-06-06","close":4.13},{"date":"2025-06-09","close":4.35},{"date":"2025-06-10","close":4.33},{"date":"2025-06-11","close":4.62},{"date":"2025-06-12","close":4.49},{"date":"2025-06-13","close":4.34},{"date":"2025-06-16","close":4.48},{"date":"2025-06-17","close":4.23},{"date":"2025-06-18","close":4.38},{"date":"2025-06-20","close":4.29},{"date":"2025-06-23","close":4.24},{"date":"2025-06-24","close":4.33},{"date":"2025-06-25","close":5.67},{"date":"2025-06-26","close":7.65},{"date":"2025-06-27","close":6.62},{"date":"2025-06-30","close":6.72},{"date":"2025-07-01","close":6.36},{"date":"2025-07-02","close":6.8},{"date":"2025-07-03","close":7.02},{"date":"2025-07-07","close":7.01},{"date":"2025-07-08","close":8.18},{"date":"2025-07-09","close":8.36},{"date":"2025-07-10","close":9.09},{"date":"2025-07-11","close":9.23},{"date":"2025-07-14","close":10.05},{"date":"2025-07-15","close":10.85},{"date":"2025-07-16","close":11.35},{"date":"2025-07-17","close":13.6},{"date":"2025-07-18","close":14.64},{"date":"2025-07-21","close":12.52},{"date":"2025-07-22","close":13.8},{"date":"2025-07-23","close":12.83},{"date":"2025-07-24","close":12.63},{"date":"2025-07-25","close":11.97},{"date":"2025-07-28","close":10.98},{"date":"2025-07-29","close":9.28},{"date":"2025-07-30","close":8.78},{"date":"2025-07-31","close":8.6},{"date":"2025-08-01","close":8.26},{"date":"2025-08-04","close":8.3},{"date":"2025-08-05","close":8.69},{"date":"2025-08-06","close":8.28},{"date":"2025-08-07","close":9.24},{"date":"2025-08-08","close":8.76},{"date":"2025-08-11","close":9.08},{"date":"2025-08-12","close":9.35},{"date":"2025-08-13","close":9.44},{"date":"2025-08-14","close":9.09},{"date":"2025-08-15","close":9.03},{"date":"2025-08-18","close":8.8},{"date":"2025-08-19","close":7.91},{"date":"2025-08-20","close":7.91},{"date":"2025-08-21","close":7.87},{"date":"2025-08-22","close":8.16},{"date":"2025-08-25","close":8.05},{"date":"2025-08-26","close":8.33},{"date":"2025-08-27","close":8.04},{"date":"2025-08-28","close":8.1},{"date":"2025-08-29","close":7.93},{"date":"2025-09-02","close":7.73},{"date":"2025-09-03","close":7.78},{"date":"2025-09-04","close":7.65},{"date":"2025-09-05","close":7.84},{"date":"2025-09-08","close":9.49},{"date":"2025-09-09","close":8.53},{"date":"2025-09-10","close":8.35},{"date":"2025-09-11","close":8.85},{"date":"2025-09-12","close":9.95},{"date":"2025-09-15","close":10.36},{"date":"2025-09-16","close":10.15},{"date":"2025-09-17","close":10.26},{"date":"2025-09-18","close":12.13},{"date":"2025-09-19","close":13.42},{"date":"2025-09-22","close":13.44},{"date":"2025-09-23","close":13.53},{"date":"2025-09-24","close":12.49},{"date":"2025-09-25","close":12.5},{"date":"2025-09-26","close":12.66},{"date":"2025-09-29","close":12.38},{"date":"2025-09-30","close":12.32},{"date":"2025-10-01","close":14.59},{"date":"2025-10-02","close":14.3},{"date":"2025-10-03","close":15.92},{"date":"2025-10-06","close":15.72},{"date":"2025-10-07","close":15.33},{"date":"2025-10-08","close":15.33},{"date":"2025-10-09","close":14.99},{"date":"2025-10-10","close":14.7},{"date":"2025-10-13","close":16.99},{"date":"2025-10-14","close":16.88},{"date":"2025-10-15","close":17.85},{"date":"2025-10-16","close":15.46},{"date":"2025-10-17","close":15.36},{"date":"2025-10-20","close":16.14},{"date":"2025-10-21","close":15.52},{"date":"2025-10-22","close":13.58},{"date":"2025-10-23","close":14.66},{"date":"2025-10-24","close":16.82},{"date":"2025-10-27","close":16.28},{"date":"2025-10-28","close":15.59},{"date":"2025-10-29","close":15.84},{"date":"2025-10-30","close":15.79},{"date":"2025-10-31","close":18.44},{"date":"2025-11-03","close":16.21},{"date":"2025-11-04","close":15.44},{"date":"2025-11-05","close":17.07},{"date":"2025-11-06","close":15.9},{"date":"2025-11-07","close":16.62},{"date":"2025-11-10","close":16.28},{"date":"2025-11-11","close":15.91},{"date":"2025-11-12","close":14.64},{"date":"2025-11-13","close":13.57},{"date":"2025-11-14","close":13.43},{"date":"2025-11-17","close":12.95},{"date":"2025-11-18","close":12.97},{"date":"2025-11-19","close":12.46},{"date":"2025-11-20","close":11.72},{"date":"2025-11-21","close":11.47},{"date":"2025-11-24","close":11.83},{"date":"2025-11-25","close":11.86},{"date":"2025-11-26","close":12.08},{"date":"2025-11-28","close":12.22},{"date":"2025-12-01","close":11.73},{"date":"2025-12-02","close":12.17},{"date":"2025-12-03","close":12.41},{"date":"2025-12-04","close":12.97},{"date":"2025-12-05","close":12.55},{"date":"2025-12-08","close":12.6},{"date":"2025-12-09","close":12.75},{"date":"2025-12-10","close":12.47},{"date":"2025-12-11","close":12.79},{"date":"2025-12-12","close":11.8},{"date":"2025-12-15","close":10.83},{"date":"2025-12-16","close":10.84},{"date":"2025-12-17","close":10.74},{"date":"2025-12-18","close":11.02},{"date":"2025-12-19","close":11.43},{"date":"2025-12-22","close":11.51},{"date":"2025-12-23","close":11.43},{"date":"2025-12-24","close":11.18},{"date":"2025-12-26","close":10.92},{"date":"2025-12-29","close":10.6},{"date":"2025-12-30","close":10.38},{"date":"2025-12-31","close":10.42},{"date":"2026-01-02","close":11.06},{"date":"2026-01-05","close":11.33},{"date":"2026-01-06","close":11.31},{"date":"2026-01-07","close":10.91},{"date":"2026-01-08","close":10.89},{"date":"2026-01-09","close":10.61},{"date":"2026-01-12","close":10.72},{"date":"2026-01-13","close":10.61},{"date":"2026-01-14","close":10.79},{"date":"2026-01-15","close":10.38},{"date":"2026-01-16","close":10.55},{"date":"2026-01-20","close":10.23},{"date":"2026-01-21","close":11.05},{"date":"2026-01-22","close":10.8},{"date":"2026-01-23","close":10.36},{"date":"2026-01-26","close":9.91},{"date":"2026-01-27","close":10.15},{"date":"2026-01-28","close":9.93},{"date":"2026-01-29","close":9.855},{"date":"2026-01-30","close":8.85},{"date":"2026-02-02","close":8.68},{"date":"2026-02-03","close":8.86},{"date":"2026-02-04","close":8.49},{"date":"2026-02-05","close":7.76},{"date":"2026-02-06","close":8.47},{"date":"2026-02-09","close":9.17},{"date":"2026-02-10","close":8.94},{"date":"2026-02-11","close":8.82},{"date":"2026-02-12","close":7.765},{"date":"2026-02-13","close":7.73},{"date":"2026-02-17","close":7.2},{"date":"2026-02-18","close":7.15},{"date":"2026-02-19","close":7.17},{"date":"2026-02-20","close":6.88},{"date":"2026-02-23","close":6.85},{"date":"2026-02-24","close":7.035},{"date":"2026-02-25","close":7.03},{"date":"2026-02-26","close":7.26},{"date":"2026-02-27","close":6.92},{"date":"2026-03-02","close":6.89},{"date":"2026-03-03","close":6.54},{"date":"2026-03-04","close":7.0},{"date":"2026-03-05","close":6.92},{"date":"2026-03-06","close":6.69},{"date":"2026-03-09","close":6.8},{"date":"2026-03-10","close":6.82},{"date":"2026-03-11","close":7.0},{"date":"2026-03-12","close":6.9},{"date":"2026-03-13","close":6.73},{"date":"2026-03-16","close":6.89},{"date":"2026-03-17","close":6.96},{"date":"2026-03-18","close":6.85},{"date":"2026-03-19","close":6.89},{"date":"2026-03-20","close":6.59},{"date":"2026-03-23","close":7.05},{"date":"2026-03-24","close":6.81},{"date":"2026-03-25","close":6.88},{"date":"2026-03-26","close":6.5},{"date":"2026-03-27","close":6.26},{"date":"2026-03-30","close":5.96},{"date":"2026-03-31","close":6.38},{"date":"2026-04-01","close":6.21},{"date":"2026-04-02","close":6.36},{"date":"2026-04-06","close":6.34},{"date":"2026-04-07","close":6.21},{"date":"2026-04-08","close":6.3},{"date":"2026-04-09","close":6.18},{"date":"2026-04-10","close":6.36},{"date":"2026-04-13","close":6.44},{"date":"2026-04-14","close":6.86},{"date":"2026-04-15","close":7.17},{"date":"2026-04-16","close":7.04},{"date":"2026-04-17","close":7.1},{"date":"2026-04-20","close":7.18},{"date":"2026-04-21","close":6.98},{"date":"2026-04-22","close":7.31},{"date":"2026-04-23","close":7.41},{"date":"2026-04-24","close":7.22},{"date":"2026-04-27","close":7.06},{"date":"2026-04-28","close":6.97},{"date":"2026-04-29","close":6.84},{"date":"2026-04-30","close":7.29},{"date":"2026-05-01","close":7.26},{"date":"2026-05-04","close":7.19},{"date":"2026-05-05","close":7.26},{"date":"2026-05-06","close":7.95},{"date":"2026-05-07","close":7.35},{"date":"2026-05-08","close":7.54},{"date":"2026-05-11","close":8.03},{"date":"2026-05-12","close":8.42},{"date":"2026-05-13","close":8.66},{"date":"2026-05-14","close":8.6},{"date":"2026-05-15","close":8.01},{"date":"2026-05-18","close":7.57},{"date":"2026-05-19","close":7.3},{"date":"2026-05-20","close":7.67},{"date":"2026-05-21","close":8.38},{"date":"2026-05-22","close":8.2},{"date":"2026-05-26","close":8.71},{"date":"2026-05-27","close":9.11},{"date":"2026-05-28","close":9.13},{"date":"2026-05-29","close":8.98},{"date":"2026-06-01","close":9.14},{"date":"2026-06-02","close":9.2},{"date":"2026-06-03","close":8.76},{"date":"2026-06-04","close":9.08},{"date":"2026-06-05","close":7.67},{"date":"2026-06-08","close":7.66},{"date":"2026-06-09","close":7.32},{"date":"2026-06-10","close":7.0},{"date":"2026-06-11","close":7.23},{"date":"2026-06-12","close":7.09},{"date":"2026-06-15","close":7.23},{"date":"2026-06-16","close":6.92},{"date":"2026-06-17","close":6.9},{"date":"2026-06-18","close":8.04},{"date":"2026-06-22","close":7.61},{"date":"2026-06-23","close":7.42},{"date":"2026-06-24","close":7.12},{"date":"2026-06-25","close":7.13},{"date":"2026-06-26","close":7.16},{"date":"2026-06-29","close":7.59},{"date":"2026-06-30","close":7.56},{"date":"2026-07-01","close":7.61},{"date":"2026-07-02","close":7.07},{"date":"2026-07-06","close":7.24},{"date":"2026-07-07","close":6.79},{"date":"2026-07-08","close":6.63},{"date":"2026-07-09","close":6.91},{"date":"2026-07-10","close":6.58},{"date":"2026-07-13","close":6.28},{"date":"2026-07-14","close":6.42},{"date":"2026-07-15","close":6.43},{"date":"2026-07-16","close":5.905},{"date":"2026-07-17","close":5.86},{"date":"2026-07-20","close":5.89},{"date":"2026-07-21","close":6.05},{"date":"2026-07-22","close":5.87},{"date":"2026-07-23","close":5.115},{"date":"2026-07-24","close":4.885},{"date":"2026-07-27","close":5.18},{"date":"2026-07-28","close":5.17},{"date":"2026-07-29","close":4.96},{"date":"2026-07-30","close":5.23},{"date":"2026-07-31","close":5.22},{"date":"2026-08-03","close":5.34},{"date":"2026-08-04","close":5.69},{"date":"2026-08-05","close":5.52},{"date":"2026-08-06","close":5.53},{"date":"2026-08-07","close":6.08},{"date":"2026-08-10","close":6.19},{"date":"2026-08-11","close":6.34},{"date":"2026-08-12","close":6.38},{"date":"2026-08-13","close":6.16},{"date":"2026-08-14","close":6.19},{"date":"2026-08-17","close":6.12},{"date":"2026-08-18","close":5.76},{"date":"2026-08-19","close":5.88},{"date":"2026-08-20","close":5.7},{"date":"2026-08-21","close":5.98},{"date":"2026-08-24","close":5.72},{"date":"2026-08-25","close":5.82},{"date":"2026-08-26","close":5.74},{"date":"2026-08-27","close":5.9},{"date":"2026-08-28","close":5.61},{"date":"2026-08-31","close":5.59},{"date":"2026-09-01","close":5.47},{"date":"2026-09-02","close":5.45},{"date":"2026-09-03","close":5.45},{"date":"2026-09-04","close":5.48},{"date":"2026-09-08","close":5.59},{"date":"2026-09-09","close":5.22},{"date":"2026-09-10","close":5.18},{"date":"2026-09-11","close":5.28},{"date":"2026-09-14","close":5.2},{"date":"2026-09-15","close":5.05},{"date":"2026-09-16","close":5.0},{"date":"2026-09-17","close":5.17},{"date":"2026-09-18","close":5.025},{"date":"2026-09-21","close":5.1},{"date":"2026-09-22","close":5.05},{"date":"2026-09-23","close":4.91},{"date":"2026-09-24","close":4.94},{"date":"2026-09-25","close":4.91},{"date":"2026-09-28","close":4.56},{"date":"2026-09-29","close":4.59},{"date":"2026-09-30","close":4.645},{"date":"2026-10-01","close":4.59},{"date":"2026-10-02","close":4.57},{"date":"2026-10-05","close":4.62},{"date":"2026-10-06","close":4.65},{"date":"2026-10-07","close":4.52},{"date":"2026-10-08","close":4.58},{"date":"2026-10-09","close":4.58},{"date":"2026-10-12","close":4.27},{"date":"2026-10-13","close":4.12},{"date":"2026-10-14","close":3.93},{"date":"2026-10-15","close":4.23},{"date":"2026-10-16","close":4.01},{"date":"2026-10-19","close":3.895},{"date":"2026-10-20","close":3.98},{"date":"2026-10-21","close":3.98},{"date":"2026-10-22","close":4.15}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":4.15,"low_30d":3.8,"support":3.95,"high_30d":5.335,"change_1d":4.3,"change_7d":3.5,"change_30d":-21.4,"resistance":5.18,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.44,"per":null,"quarter":"2024-Q2"},{"pbr":5.52,"per":null,"quarter":"2024-Q3"},{"pbr":4.78,"per":null,"quarter":"2024-Q4"},{"pbr":4.0,"per":null,"quarter":"2025-Q1"},{"pbr":6.99,"per":null,"quarter":"2025-Q2"},{"pbr":10.8,"per":null,"quarter":"2025-Q3"},{"pbr":9.5,"per":null,"quarter":"2025-Q4"},{"pbr":6.13,"per":null,"quarter":"2026-Q1"},{"pbr":7.69,"per":null,"quarter":"2026-Q2"},{"pbr":2.18,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":6.65,"pbr_5y_low":4.0,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.18,"current_per":null,"pbr_5y_high":10.8,"per_5y_high":null,"pbr_5y_median":6.13,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.18x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -9.4%"},"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":-8.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-9.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-39.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-45.35,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-359.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-332.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.44,"per":null,"close":4.92,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.52,"per":null,"close":5.75,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.78,"per":null,"close":5.19,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.0,"per":null,"close":4.16,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.99,"per":null,"close":6.72,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.8,"per":null,"close":12.32,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.5,"per":null,"close":10.42,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.13,"per":null,"close":6.38,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.69,"per":null,"close":7.56,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.2배"},{"label":"ROE","value":"-9.4%"}],"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":-0.16,"pbr":null,"per":null,"roa":-0.08405597457101421,"roe":-0.09374296259823736,"revenue":29520000.0,"market_cap":null,"net_income":-98240000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.4535230352303523,"total_assets":1168745000.0,"total_equity":1047972000.0,"profit_margin":-3.3279132791327912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-106127000.0,"operating_margin":-3.5950880758807586},{"eps":-0.16,"pbr":4.025,"per":null,"roa":-0.08201101464415572,"roe":-0.09083724291813933,"revenue":0.0,"market_cap":4422893000.0,"net_income":-100799000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1229091000.0,"total_equity":1109666000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-109179000.0,"operating_margin":null},{"eps":-0.17,"pbr":null,"per":null,"roa":-0.0765237479322038,"roe":-0.08563499755768525,"revenue":0.0,"market_cap":null,"net_income":-100105000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1308156000.0,"total_equity":1168973000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-110450000.0,"operating_margin":null},{"eps":-0.18,"pbr":null,"per":null,"roa":-0.07878311416047265,"roe":-0.08704435458664131,"revenue":-36670000.0,"market_cap":null,"net_income":-105824000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1343232000.0,"total_equity":1215748000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-114993000.0,"operating_margin":null},{"eps":-0.2,"pbr":null,"per":null,"roa":-0.09816773195205702,"roe":-0.1119227631645713,"revenue":36670000.0,"market_cap":null,"net_income":-114698000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.5309517316607582,"total_assets":1168388000.0,"total_equity":1024796000.0,"profit_margin":-3.127842923370603,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-123586000.0,"operating_margin":-3.37022088901009},{"eps":-0.21,"pbr":null,"per":null,"roa":-0.09089183186484623,"roe":-0.10321414976393607,"revenue":0.0,"market_cap":null,"net_income":-114423000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1258892000.0,"total_equity":1108598000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-123575000.0,"operating_margin":null},{"eps":-0.22,"pbr":null,"per":null,"roa":-0.08670782935507167,"roe":-0.09903035547874633,"revenue":79590000.0,"market_cap":null,"net_income":-114662000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.22598316371403443,"total_assets":1322395000.0,"total_equity":1157847000.0,"profit_margin":-1.440658374167609,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-128691000.0,"operating_margin":-1.6169242367131549},{"eps":-0.23,"pbr":null,"per":null,"roa":-0.09400484442721842,"roe":-0.10766190208216095,"revenue":0.0,"market_cap":null,"net_income":-119572000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1271977000.0,"total_equity":1110625000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-130157999.0,"operating_margin":null},{"eps":-0.19275281222171392,"pbr":null,"per":null,"roa":-0.08804159271697895,"roe":-0.10419234937120267,"revenue":0.0,"market_cap":null,"net_income":-122975000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1396783000.0,"total_equity":1180269000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-134457000.0,"operating_margin":null},{"eps":-0.18910543841370475,"pbr":null,"per":null,"roa":-0.08241107448335973,"roe":-0.09591436966559395,"revenue":0.0,"market_cap":null,"net_income":-120648000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1463978000.0,"total_equity":1257872000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-131901000.0,"operating_margin":null},{"eps":-0.1776821207030168,"pbr":null,"per":null,"roa":-0.07547380853780815,"roe":-0.08469770406161953,"revenue":74004000.0,"market_cap":null,"net_income":-113360000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.14568131452353927,"total_assets":1501978000.0,"total_equity":1338407000.0,"profit_margin":-1.531809091400465,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-109454000.0,"operating_margin":-1.4790281606399653},{"eps":-0.17338270241536352,"pbr":null,"per":null,"roa":-0.07064725549491782,"roe":-0.07838122994269696,"revenue":0.0,"market_cap":null,"net_income":-110617000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1565765000.0,"total_equity":1411269000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-120870000.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"QuantumScape Corporation Class A Common Stock","phase":"above-fold","symbol_resolved":true}