{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:51.591937+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.1,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":21.4,"direction":"higher_better","percentile":71}],"summary":"매출 -3.1%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.7,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.2,"direction":"higher_better","percentile":70}],"summary":"RSI 65","percentile":68},"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 2.74x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-16.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-194.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-187.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-12.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -16.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.64,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-9.56,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.6x, 순차입금비율 -0.1x","percentile":66}},"signals":[],"summary":"C3 Ai Inc(AI)은 Technology 섹터 US 시장 종목입니다, 시가총액 18.29억. 현재가 $12.04, 전일 대비 +2.1%, 30일 +14.2%. ROE -16.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 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":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.317140227201282,"grade":"A","trend":"상승","atr_14":0.6260642857142857,"rsi_14":64.70588235294117,"sma_20":11.325249999999999,"sma_60":10.646583333333332,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 64.7로 강세 구간입니다. MACD(0.32)가 시그널선(0.30)을 상회합니다(골든크로스). 현재가가 SMA20(11)과 SMA60(11) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10~12 (현재 위치 86%).","bb_lower":10.339676689687671,"bb_upper":12.310823310312326,"macd_signal":0.2992958618646895},"change_pct":2.04,"chart_data":[{"date":"2024-10-23","open":25.24,"high":25.37,"low":24.25,"close":24.42,"volume":2491961,"rsi_14":59.01,"sma_20":25.01,"sma_60":24.19,"sma_120":25.99},{"date":"2024-10-24","open":24.8,"high":25.22,"low":24.68,"close":25.0,"volume":1862198,"rsi_14":56.35,"sma_20":25.05,"sma_60":24.16,"sma_120":26.0},{"date":"2024-10-25","open":25.25,"high":26.05,"low":25.24,"close":25.28,"volume":2222572,"rsi_14":57.87,"sma_20":25.1,"sma_60":24.16,"sma_120":26.0},{"date":"2024-10-28","open":25.52,"high":26.5,"low":25.52,"close":26.34,"volume":2319300,"rsi_14":61.51,"sma_20":25.2,"sma_60":24.19,"sma_120":26.01},{"date":"2024-10-29","open":26.35,"high":26.57,"low":25.9,"close":26.35,"volume":1813495,"rsi_14":51.9,"sma_20":25.39,"sma_60":24.23,"sma_120":26.03},{"date":"2024-10-30","open":26.16,"high":27.15,"low":25.91,"close":25.95,"volume":2198454,"rsi_14":47.95,"sma_20":25.54,"sma_60":24.26,"sma_120":26.04},{"date":"2024-10-31","open":25.75,"high":26.08,"low":24.45,"close":24.63,"volume":3153344,"rsi_14":31.75,"sma_20":25.62,"sma_60":24.28,"sma_120":26.05},{"date":"2024-11-01","open":24.98,"high":25.93,"low":24.91,"close":25.03,"volume":2807109,"rsi_14":32.32,"sma_20":25.67,"sma_60":24.29,"sma_120":26.05},{"date":"2024-11-04","open":24.82,"high":25.03,"low":24.2,"close":24.84,"volume":2390604,"rsi_14":38.77,"sma_20":25.71,"sma_60":24.28,"sma_120":26.04},{"date":"2024-11-05","open":25.35,"high":26.79,"low":25.25,"close":26.59,"volume":3397254,"rsi_14":52.71,"sma_20":25.82,"sma_60":24.32,"sma_120":26.04},{"date":"2024-11-06","open":27.49,"high":28.53,"low":27.35,"close":27.7,"volume":5510923,"rsi_14":60.28,"sma_20":25.9,"sma_60":24.36,"sma_120":26.05},{"date":"2024-11-07","open":27.73,"high":28.55,"low":27.4,"close":27.52,"volume":3450748,"rsi_14":60.84,"sma_20":25.96,"sma_60":24.4,"sma_120":26.06},{"date":"2024-11-08","open":27.38,"high":27.72,"low":26.69,"close":27.56,"volume":2762089,"rsi_14":61.89,"sma_20":25.98,"sma_60":24.43,"sma_120":26.07},{"date":"2024-11-11","open":28.05,"high":29.29,"low":27.95,"close":28.19,"volume":5162810,"rsi_14":66.97,"sma_20":26.01,"sma_60":24.48,"sma_120":26.09},{"date":"2024-11-12","open":27.73,"high":28.03,"low":27.08,"close":27.79,"volume":2847346,"rsi_14":70.18,"sma_20":26.09,"sma_60":24.52,"sma_120":26.11},{"date":"2024-11-13","open":27.79,"high":28.63,"low":27.18,"close":27.25,"volume":3045996,"rsi_14":63.54,"sma_20":26.14,"sma_60":24.56,"sma_120":26.14},{"date":"2024-11-14","open":27.51,"high":27.71,"low":26.24,"close":26.38,"volume":2724426,"rsi_14":56.18,"sma_20":26.16,"sma_60":24.59,"sma_120":26.16},{"date":"2024-11-15","open":26.3,"high":26.41,"low":25.39,"close":25.99,"volume":3197182,"rsi_14":47.87,"sma_20":26.18,"sma_60":24.62,"sma_120":26.17},{"date":"2024-11-18","open":26.2,"high":26.73,"low":25.8,"close":26.54,"volume":2675457,"rsi_14":51.08,"sma_20":26.23,"sma_60":24.65,"sma_120":26.2},{"date":"2024-11-19","open":27.46,"high":33.5,"low":27.3,"close":32.96,"volume":27941881,"rsi_14":73.7,"sma_20":26.62,"sma_60":24.79,"sma_120":26.23},{"date":"2024-11-20","open":32.82,"high":33.1,"low":30.94,"close":32.36,"volume":9005034,"rsi_14":77.47,"sma_20":27.01,"sma_60":24.94,"sma_120":26.26},{"date":"2024-11-21","open":33.5,"high":36.0,"low":32.41,"close":34.99,"volume":13031433,"rsi_14":80.55,"sma_20":27.51,"sma_60":25.14,"sma_120":26.3},{"date":"2024-11-22","open":34.5,"high":37.46,"low":33.8,"close":37.42,"volume":10053291,"rsi_14":83.93,"sma_20":28.12,"sma_60":25.38,"sma_120":26.37},{"date":"2024-11-25","open":38.5,"high":39.88,"low":37.8,"close":37.86,"volume":9507359,"rsi_14":82.7,"sma_20":28.7,"sma_60":25.62,"sma_120":26.43},{"date":"2024-11-26","open":36.74,"high":38.27,"low":35.78,"close":36.36,"volume":5955448,"rsi_14":74.57,"sma_20":29.2,"sma_60":25.84,"sma_120":26.48},{"date":"2024-11-27","open":36.43,"high":36.79,"low":35.41,"close":36.39,"volume":3790303,"rsi_14":75.39,"sma_20":29.72,"sma_60":26.06,"sma_120":26.53},{"date":"2024-11-29","open":37.78,"high":39.33,"low":37.03,"close":37.18,"volume":5545150,"rsi_14":76.4,"sma_20":30.34,"sma_60":26.33,"sma_120":26.58},{"date":"2024-12-02","open":38.03,"high":38.21,"low":36.01,"close":36.19,"volume":5273643,"rsi_14":71.53,"sma_20":30.9,"sma_60":26.58,"sma_120":26.62},{"date":"2024-12-03","open":35.55,"high":37.28,"low":35.39,"close":36.75,"volume":4157963,"rsi_14":73.91,"sma_20":31.5,"sma_60":26.83,"sma_120":26.67},{"date":"2024-12-04","open":37.37,"high":39.35,"low":37.15,"close":37.59,"volume":7207114,"rsi_14":77.15,"sma_20":32.05,"sma_60":27.1,"sma_120":26.73},{"date":"2024-12-05","open":37.88,"high":39.64,"low":37.45,"close":37.49,"volume":7538405,"rsi_14":80.41,"sma_20":32.54,"sma_60":27.37,"sma_120":26.8},{"date":"2024-12-06","open":38.29,"high":40.65,"low":38.13,"close":40.52,"volume":14028184,"rsi_14":84.74,"sma_20":33.19,"sma_60":27.66,"sma_120":26.89},{"date":"2024-12-09","open":41.9,"high":42.94,"low":40.09,"close":41.68,"volume":27865325,"rsi_14":85.18,"sma_20":33.89,"sma_60":27.97,"sma_120":27.0},{"date":"2024-12-10","open":37.11,"high":45.08,"low":35.62,"close":41.73,"volume":51069496,"rsi_14":78.94,"sma_20":34.57,"sma_60":28.28,"sma_120":27.12},{"date":"2024-12-11","open":39.01,"high":39.95,"low":36.71,"close":38.18,"volume":20197109,"rsi_14":66.08,"sma_20":35.09,"sma_60":28.53,"sma_120":27.21},{"date":"2024-12-12","open":37.0,"high":39.93,"low":37.0,"close":38.25,"volume":11015232,"rsi_14":60.49,"sma_20":35.64,"sma_60":28.78,"sma_120":27.3},{"date":"2024-12-13","open":38.0,"high":40.2,"low":37.11,"close":39.46,"volume":12272862,"rsi_14":57.12,"sma_20":36.29,"sma_60":29.04,"sma_120":27.4},{"date":"2024-12-16","open":39.5,"high":43.07,"low":38.91,"close":42.94,"volume":12270840,"rsi_14":64.63,"sma_20":37.14,"sma_60":29.37,"sma_120":27.52},{"date":"2024-12-17","open":42.35,"high":43.75,"low":41.86,"close":42.86,"volume":9278719,"rsi_14":70.39,"sma_20":37.96,"sma_60":29.7,"sma_120":27.64},{"date":"2024-12-18","open":42.93,"high":44.34,"low":38.64,"close":39.69,"volume":11653861,"rsi_14":58.65,"sma_20":38.29,"sma_60":29.97,"sma_120":27.73},{"date":"2024-12-19","open":38.86,"high":39.64,"low":33.6,"close":35.45,"volume":16159543,"rsi_14":46.16,"sma_20":38.45,"sma_60":30.16,"sma_120":27.79},{"date":"2024-12-20","open":35.01,"high":36.89,"low":34.13,"close":36.34,"volume":13085085,"rsi_14":50.33,"sma_20":38.52,"sma_60":30.36,"sma_120":27.86},{"date":"2024-12-23","open":36.48,"high":36.9,"low":35.12,"close":35.46,"volume":4202046,"rsi_14":47.16,"sma_20":38.42,"sma_60":30.55,"sma_120":27.91},{"date":"2024-12-24","open":35.64,"high":36.06,"low":35.14,"close":35.71,"volume":2677638,"rsi_14":45.76,"sma_20":38.31,"sma_60":30.74,"sma_120":27.96},{"date":"2024-12-26","open":35.71,"high":37.85,"low":35.5,"close":37.32,"volume":5831559,"rsi_14":49.64,"sma_20":38.36,"sma_60":30.98,"sma_120":28.02},{"date":"2024-12-27","open":37.1,"high":37.37,"low":35.01,"close":35.73,"volume":4856374,"rsi_14":39.23,"sma_20":38.33,"sma_60":31.2,"sma_120":28.08},{"date":"2024-12-30","open":35.18,"high":35.68,"low":33.91,"close":35.29,"volume":4301127,"rsi_14":35.15,"sma_20":38.23,"sma_60":31.4,"sma_120":28.12},{"date":"2024-12-31","open":35.7,"high":35.93,"low":34.26,"close":34.43,"volume":3318711,"rsi_14":33.65,"sma_20":38.14,"sma_60":31.57,"sma_120":28.16},{"date":"2025-01-02","open":35.0,"high":35.43,"low":34.06,"close":34.67,"volume":3618531,"rsi_14":40.77,"sma_20":38.04,"sma_60":31.75,"sma_120":28.2},{"date":"2025-01-03","open":34.9,"high":37.18,"low":34.6,"close":36.78,"volume":4860950,"rsi_14":46.51,"sma_20":38.0,"sma_60":31.95,"sma_120":28.25},{"date":"2025-01-06","open":37.98,"high":38.58,"low":36.85,"close":36.93,"volume":5306054,"rsi_14":43.67,"sma_20":37.97,"sma_60":32.13,"sma_120":28.31},{"date":"2025-01-07","open":37.25,"high":37.55,"low":35.19,"close":35.82,"volume":4343072,"rsi_14":29.8,"sma_20":37.74,"sma_60":32.29,"sma_120":28.36},{"date":"2025-01-08","open":34.71,"high":35.15,"low":33.01,"close":33.3,"volume":5203928,"rsi_14":26.17,"sma_20":37.32,"sma_60":32.4,"sma_120":28.4},{"date":"2025-01-10","open":32.57,"high":33.11,"low":31.35,"close":32.42,"volume":4664928,"rsi_14":29.54,"sma_20":36.85,"sma_60":32.48,"sma_120":28.44},{"date":"2025-01-13","open":31.2,"high":31.48,"low":30.38,"close":30.96,"volume":4635580,"rsi_14":35.02,"sma_20":36.49,"sma_60":32.56,"sma_120":28.46},{"date":"2025-01-14","open":31.64,"high":32.19,"low":30.24,"close":30.9,"volume":5078480,"rsi_14":30.79,"sma_20":36.12,"sma_60":32.63,"sma_120":28.48},{"date":"2025-01-15","open":32.29,"high":33.0,"low":31.52,"close":31.73,"volume":5005520,"rsi_14":36.78,"sma_20":35.74,"sma_60":32.73,"sma_120":28.53},{"date":"2025-01-16","open":31.8,"high":32.68,"low":31.57,"close":32.31,"volume":3092393,"rsi_14":38.23,"sma_20":35.21,"sma_60":32.84,"sma_120":28.57},{"date":"2025-01-17","open":32.92,"high":33.0,"low":31.78,"close":32.01,"volume":3852269,"rsi_14":29.78,"sma_20":34.66,"sma_60":32.95,"sma_120":28.61},{"date":"2025-01-21","open":32.35,"high":33.4,"low":31.3,"close":32.81,"volume":4571968,"rsi_14":38.17,"sma_20":34.32,"sma_60":33.08,"sma_120":28.65},{"date":"2025-01-22","open":35.28,"high":35.65,"low":33.41,"close":33.63,"volume":9551139,"rsi_14":43.47,"sma_20":34.23,"sma_60":33.23,"sma_120":28.71},{"date":"2025-01-23","open":33.14,"high":34.11,"low":32.63,"close":34.04,"volume":4666258,"rsi_14":48.41,"sma_20":34.11,"sma_60":33.38,"sma_120":28.77},{"date":"2025-01-24","open":34.41,"high":34.8,"low":32.65,"close":32.81,"volume":5533383,"rsi_14":42.99,"sma_20":33.98,"sma_60":33.51,"sma_120":28.83},{"date":"2025-01-27","open":31.08,"high":32.25,"low":30.34,"close":31.14,"volume":6006504,"rsi_14":28.0,"sma_20":33.75,"sma_60":33.59,"sma_120":28.89},{"date":"2025-01-28","open":31.3,"high":33.24,"low":30.65,"close":33.0,"volume":4463833,"rsi_14":36.48,"sma_20":33.54,"sma_60":33.7,"sma_120":28.96},{"date":"2025-01-29","open":32.79,"high":32.97,"low":31.17,"close":31.65,"volume":3489366,"rsi_14":35.88,"sma_20":33.33,"sma_60":33.79,"sma_120":29.03},{"date":"2025-01-30","open":31.99,"high":32.29,"low":31.29,"close":32.05,"volume":3262221,"rsi_14":45.06,"sma_20":33.17,"sma_60":33.92,"sma_120":29.1},{"date":"2025-01-31","open":32.42,"high":32.74,"low":30.88,"close":31.35,"volume":3522614,"rsi_14":45.71,"sma_20":33.02,"sma_60":34.02,"sma_120":29.15},{"date":"2025-02-03","open":29.5,"high":31.48,"low":29.4,"close":31.21,"volume":3877496,"rsi_14":51.12,"sma_20":32.84,"sma_60":34.13,"sma_120":29.21},{"date":"2025-02-04","open":32.0,"high":33.81,"low":31.9,"close":33.77,"volume":5191945,"rsi_14":60.51,"sma_20":32.69,"sma_60":34.25,"sma_120":29.28},{"date":"2025-02-05","open":33.79,"high":34.2,"low":33.47,"close":34.19,"volume":3560809,"rsi_14":59.29,"sma_20":32.56,"sma_60":34.35,"sma_120":29.36},{"date":"2025-02-06","open":34.79,"high":34.85,"low":33.11,"close":33.65,"volume":3273014,"rsi_14":55.08,"sma_20":32.45,"sma_60":34.46,"sma_120":29.43},{"date":"2025-02-07","open":33.62,"high":34.75,"low":33.15,"close":33.48,"volume":4286357,"rsi_14":55.62,"sma_20":32.46,"sma_60":34.56,"sma_120":29.49},{"date":"2025-02-10","open":33.75,"high":35.98,"low":33.57,"close":35.09,"volume":6074376,"rsi_14":58.21,"sma_20":32.59,"sma_60":34.67,"sma_120":29.57},{"date":"2025-02-11","open":34.89,"high":34.9,"low":31.93,"close":31.98,"volume":6954615,"rsi_14":44.9,"sma_20":32.64,"sma_60":34.74,"sma_120":29.63},{"date":"2025-02-12","open":31.55,"high":32.77,"low":31.41,"close":32.5,"volume":4166053,"rsi_14":45.27,"sma_20":32.72,"sma_60":34.83,"sma_120":29.69},{"date":"2025-02-13","open":32.8,"high":33.1,"low":32.31,"close":32.91,"volume":3480036,"rsi_14":50.32,"sma_20":32.78,"sma_60":34.94,"sma_120":29.76},{"date":"2025-02-14","open":32.83,"high":32.97,"low":31.37,"close":31.56,"volume":4267736,"rsi_14":51.39,"sma_20":32.74,"sma_60":35.03,"sma_120":29.82},{"date":"2025-02-18","open":31.58,"high":32.18,"low":31.36,"close":31.78,"volume":4200211,"rsi_14":45.48,"sma_20":32.73,"sma_60":35.12,"sma_120":29.88},{"date":"2025-02-19","open":31.57,"high":32.12,"low":30.65,"close":30.77,"volume":4265647,"rsi_14":46.66,"sma_20":32.63,"sma_60":35.08,"sma_120":29.94},{"date":"2025-02-20","open":30.35,"high":30.45,"low":28.41,"close":29.9,"volume":7576912,"rsi_14":42.11,"sma_20":32.44,"sma_60":35.04,"sma_120":29.99},{"date":"2025-02-21","open":30.03,"high":30.23,"low":28.41,"close":28.5,"volume":4893474,"rsi_14":40.06,"sma_20":32.16,"sma_60":34.93,"sma_120":30.04},{"date":"2025-02-24","open":28.11,"high":28.25,"low":26.34,"close":26.88,"volume":5716452,"rsi_14":36.31,"sma_20":31.87,"sma_60":34.76,"sma_120":30.07},{"date":"2025-02-25","open":26.41,"high":26.82,"low":25.18,"close":26.33,"volume":6202650,"rsi_14":23.04,"sma_20":31.63,"sma_60":34.56,"sma_120":30.09},{"date":"2025-02-26","open":26.66,"high":27.51,"low":26.3,"close":26.44,"volume":8067861,"rsi_14":21.28,"sma_20":31.3,"sma_60":34.4,"sma_120":30.12},{"date":"2025-02-27","open":24.95,"high":25.68,"low":23.5,"close":23.88,"volume":14816940,"rsi_14":18.5,"sma_20":30.91,"sma_60":34.19,"sma_120":30.13},{"date":"2025-02-28","open":23.21,"high":24.15,"low":22.82,"close":23.45,"volume":7522179,"rsi_14":18.2,"sma_20":30.48,"sma_60":33.96,"sma_120":30.14},{"date":"2025-03-03","open":23.99,"high":24.35,"low":22.01,"close":22.03,"volume":6307353,"rsi_14":8.09,"sma_20":30.02,"sma_60":33.72,"sma_120":30.15},{"date":"2025-03-04","open":21.4,"high":22.96,"low":20.97,"close":22.1,"volume":6732000,"rsi_14":10.61,"sma_20":29.56,"sma_60":33.48,"sma_120":30.16},{"date":"2025-03-05","open":22.18,"high":22.8,"low":21.84,"close":22.64,"volume":3561811,"rsi_14":10.75,"sma_20":29.0,"sma_60":33.23,"sma_120":30.17},{"date":"2025-03-06","open":22.12,"high":22.54,"low":21.26,"close":21.5,"volume":4626314,"rsi_14":7.07,"sma_20":28.37,"sma_60":32.96,"sma_120":30.17},{"date":"2025-03-07","open":21.15,"high":22.79,"low":20.92,"close":22.53,"volume":4720137,"rsi_14":15.19,"sma_20":27.81,"sma_60":32.66,"sma_120":30.16},{"date":"2025-03-10","open":21.61,"high":22.11,"low":20.51,"close":20.96,"volume":6359325,"rsi_14":12.22,"sma_20":27.19,"sma_60":32.32,"sma_120":30.15},{"date":"2025-03-11","open":20.85,"high":21.72,"low":20.62,"close":20.92,"volume":4269950,"rsi_14":13.11,"sma_20":26.48,"sma_60":31.97,"sma_120":30.13},{"date":"2025-03-12","open":21.7,"high":21.92,"low":20.95,"close":21.62,"volume":2977052,"rsi_14":18.59,"sma_20":25.96,"sma_60":31.7,"sma_120":30.11},{"date":"2025-03-13","open":21.44,"high":21.56,"low":20.66,"close":20.92,"volume":2953060,"rsi_14":19.63,"sma_20":25.38,"sma_60":31.41,"sma_120":30.09},{"date":"2025-03-14","open":21.33,"high":21.78,"low":21.2,"close":21.61,"volume":4113769,"rsi_14":27.19,"sma_20":24.82,"sma_60":31.11,"sma_120":30.08},{"date":"2025-03-17","open":21.66,"high":22.3,"low":21.48,"close":21.94,"volume":3056655,"rsi_14":30.63,"sma_20":24.34,"sma_60":30.76,"sma_120":30.07},{"date":"2025-03-18","open":21.75,"high":22.25,"low":21.23,"close":22.13,"volume":3729088,"rsi_14":31.11,"sma_20":23.85,"sma_60":30.42,"sma_120":30.06},{"date":"2025-03-19","open":22.25,"high":23.15,"low":22.24,"close":22.7,"volume":3384323,"rsi_14":43.74,"sma_20":23.45,"sma_60":30.13,"sma_120":30.05},{"date":"2025-03-20","open":22.33,"high":22.96,"low":22.21,"close":22.38,"volume":2492750,"rsi_14":44.25,"sma_20":23.07,"sma_60":29.91,"sma_120":30.04},{"date":"2025-03-21","open":21.93,"high":23.02,"low":21.77,"close":22.62,"volume":3870783,"rsi_14":53.63,"sma_20":22.78,"sma_60":29.69,"sma_120":30.02},{"date":"2025-03-24","open":23.24,"high":23.78,"low":23.12,"close":23.49,"volume":3055269,"rsi_14":57.78,"sma_20":22.61,"sma_60":29.49,"sma_120":30.02},{"date":"2025-03-25","open":23.7,"high":23.88,"low":23.15,"close":23.5,"volume":2632371,"rsi_14":55.12,"sma_20":22.47,"sma_60":29.28,"sma_120":30.01},{"date":"2025-03-26","open":23.55,"high":23.66,"low":22.66,"close":23.03,"volume":2072249,"rsi_14":59.9,"sma_20":22.3,"sma_60":29.04,"sma_120":30.01},{"date":"2025-03-27","open":22.93,"high":22.98,"low":22.35,"close":22.53,"volume":2104850,"rsi_14":50.0,"sma_20":22.23,"sma_60":28.82,"sma_120":30.01},{"date":"2025-03-28","open":22.27,"high":22.5,"low":21.36,"close":21.81,"volume":4326338,"rsi_14":56.69,"sma_20":22.15,"sma_60":28.6,"sma_120":30.0},{"date":"2025-03-31","open":21.04,"high":21.36,"low":20.52,"close":21.05,"volume":2952925,"rsi_14":50.92,"sma_20":22.1,"sma_60":28.38,"sma_120":29.97},{"date":"2025-04-01","open":21.26,"high":21.57,"low":20.65,"close":21.43,"volume":3093009,"rsi_14":48.59,"sma_20":22.07,"sma_60":28.16,"sma_120":29.95},{"date":"2025-04-02","open":20.82,"high":22.29,"low":20.75,"close":21.98,"volume":2456967,"rsi_14":58.03,"sma_20":22.03,"sma_60":27.91,"sma_120":29.93},{"date":"2025-04-03","open":20.64,"high":20.79,"low":19.95,"close":20.29,"volume":4590625,"rsi_14":41.32,"sma_20":21.97,"sma_60":27.63,"sma_120":29.88},{"date":"2025-04-04","open":19.65,"high":19.9,"low":18.13,"close":18.99,"volume":5613433,"rsi_14":32.79,"sma_20":21.8,"sma_60":27.35,"sma_120":29.82},{"date":"2025-04-07","open":17.66,"high":20.25,"low":17.03,"close":19.14,"volume":6356158,"rsi_14":32.47,"sma_20":21.7,"sma_60":27.12,"sma_120":29.76},{"date":"2025-04-08","open":20.41,"high":20.41,"low":17.88,"close":18.24,"volume":4547433,"rsi_14":24.83,"sma_20":21.57,"sma_60":26.88,"sma_120":29.68},{"date":"2025-04-09","open":18.15,"high":21.58,"low":18.06,"close":21.18,"volume":6463724,"rsi_14":44.77,"sma_20":21.55,"sma_60":26.72,"sma_120":29.64},{"date":"2025-04-10","open":20.56,"high":20.64,"low":19.59,"close":20.3,"volume":3861651,"rsi_14":40.43,"sma_20":21.52,"sma_60":26.54,"sma_120":29.59},{"date":"2025-04-11","open":20.29,"high":20.63,"low":19.61,"close":20.59,"volume":2633544,"rsi_14":37.44,"sma_20":21.47,"sma_60":26.35,"sma_120":29.54},{"date":"2025-04-14","open":21.25,"high":21.43,"low":19.62,"close":20.06,"volume":5401532,"rsi_14":35.74,"sma_20":21.37,"sma_60":26.15,"sma_120":29.5},{"date":"2025-04-15","open":19.84,"high":20.12,"low":19.55,"close":19.97,"volume":3160988,"rsi_14":36.9,"sma_20":21.26,"sma_60":25.95,"sma_120":29.45},{"date":"2025-04-16","open":19.55,"high":19.86,"low":18.97,"close":19.35,"volume":2453713,"rsi_14":36.53,"sma_20":21.1,"sma_60":25.72,"sma_120":29.4},{"date":"2025-04-17","open":19.3,"high":19.55,"low":19.07,"close":19.35,"volume":2365159,"rsi_14":38.9,"sma_20":20.95,"sma_60":25.49,"sma_120":29.36},{"date":"2025-04-21","open":19.06,"high":19.29,"low":18.84,"close":19.21,"volume":2856290,"rsi_14":41.2,"sma_20":20.77,"sma_60":25.24,"sma_120":29.31},{"date":"2025-04-22","open":19.54,"high":20.0,"low":19.32,"close":19.86,"volume":2702100,"rsi_14":42.68,"sma_20":20.59,"sma_60":25.02,"sma_120":29.26},{"date":"2025-04-23","open":20.54,"high":21.03,"low":20.1,"close":20.39,"volume":3919706,"rsi_14":42.58,"sma_20":20.44,"sma_60":24.84,"sma_120":29.22},{"date":"2025-04-24","open":20.5,"high":22.11,"low":20.4,"close":22.02,"volume":3697521,"rsi_14":58.12,"sma_20":20.39,"sma_60":24.66,"sma_120":29.18},{"date":"2025-04-25","open":21.99,"high":22.73,"low":21.76,"close":22.59,"volume":3301494,"rsi_14":68.15,"sma_20":20.39,"sma_60":24.51,"sma_120":29.15},{"date":"2025-04-28","open":22.76,"high":22.84,"low":21.94,"close":22.58,"volume":3066025,"rsi_14":67.59,"sma_20":20.43,"sma_60":24.35,"sma_120":29.13},{"date":"2025-04-29","open":22.22,"high":22.85,"low":22.14,"close":22.51,"volume":2794851,"rsi_14":73.85,"sma_20":20.5,"sma_60":24.21,"sma_120":29.11},{"date":"2025-04-30","open":21.78,"high":22.06,"low":21.48,"close":22.01,"volume":2810380,"rsi_14":56.37,"sma_20":20.53,"sma_60":24.05,"sma_120":29.09},{"date":"2025-05-01","open":22.5,"high":22.66,"low":21.78,"close":21.83,"volume":3040496,"rsi_14":63.17,"sma_20":20.52,"sma_60":23.85,"sma_120":29.05},{"date":"2025-05-02","open":22.26,"high":22.7,"low":21.95,"close":22.48,"volume":3039647,"rsi_14":65.32,"sma_20":20.63,"sma_60":23.66,"sma_120":29.01},{"date":"2025-05-05","open":22.36,"high":22.49,"low":21.92,"close":21.98,"volume":2540097,"rsi_14":65.64,"sma_20":20.78,"sma_60":23.46,"sma_120":28.96},{"date":"2025-05-06","open":21.36,"high":21.95,"low":21.23,"close":21.82,"volume":2206936,"rsi_14":64.9,"sma_20":20.92,"sma_60":23.27,"sma_120":28.91},{"date":"2025-05-07","open":21.89,"high":22.41,"low":21.75,"close":22.29,"volume":2194604,"rsi_14":74.26,"sma_20":21.12,"sma_60":23.06,"sma_120":28.86},{"date":"2025-05-08","open":22.8,"high":23.71,"low":22.64,"close":23.47,"volume":3629545,"rsi_14":78.45,"sma_20":21.23,"sma_60":22.91,"sma_120":28.83},{"date":"2025-05-09","open":23.37,"high":24.05,"low":23.18,"close":23.37,"volume":3064788,"rsi_14":78.89,"sma_20":21.39,"sma_60":22.76,"sma_120":28.79},{"date":"2025-05-12","open":24.66,"high":24.73,"low":23.78,"close":24.2,"volume":3749939,"rsi_14":79.4,"sma_20":21.57,"sma_60":22.62,"sma_120":28.78},{"date":"2025-05-13","open":24.37,"high":24.38,"low":23.77,"close":23.99,"volume":4748306,"rsi_14":75.5,"sma_20":21.76,"sma_60":22.49,"sma_120":28.76},{"date":"2025-05-14","open":24.13,"high":24.69,"low":23.68,"close":23.88,"volume":4841775,"rsi_14":66.79,"sma_20":21.96,"sma_60":22.36,"sma_120":28.74},{"date":"2025-05-15","open":23.49,"high":23.7,"low":22.95,"close":23.41,"volume":3349741,"rsi_14":57.54,"sma_20":22.16,"sma_60":22.24,"sma_120":28.66},{"date":"2025-05-16","open":23.58,"high":24.26,"low":23.33,"close":24.16,"volume":3559870,"rsi_14":62.78,"sma_20":22.4,"sma_60":22.14,"sma_120":28.59},{"date":"2025-05-19","open":23.42,"high":23.6,"low":22.86,"close":23.18,"volume":4296954,"rsi_14":54.72,"sma_20":22.6,"sma_60":22.05,"sma_120":28.49},{"date":"2025-05-20","open":23.06,"high":23.31,"low":22.6,"close":23.15,"volume":4655112,"rsi_14":58.61,"sma_20":22.77,"sma_60":21.99,"sma_120":28.37},{"date":"2025-05-21","open":22.75,"high":23.26,"low":21.76,"close":21.87,"volume":4153705,"rsi_14":50.26,"sma_20":22.84,"sma_60":21.92,"sma_120":28.24},{"date":"2025-05-22","open":21.98,"high":23.18,"low":21.83,"close":22.73,"volume":5149647,"rsi_14":51.58,"sma_20":22.88,"sma_60":21.85,"sma_120":28.13},{"date":"2025-05-23","open":22.11,"high":23.24,"low":22.1,"close":22.72,"volume":4022704,"rsi_14":54.97,"sma_20":22.88,"sma_60":21.83,"sma_120":28.01},{"date":"2025-05-27","open":23.47,"high":24.43,"low":23.26,"close":23.92,"volume":7319781,"rsi_14":62.38,"sma_20":22.95,"sma_60":21.84,"sma_120":27.9},{"date":"2025-05-28","open":23.88,"high":24.08,"low":23.01,"close":23.02,"volume":13115545,"rsi_14":54.1,"sma_20":22.97,"sma_60":21.86,"sma_120":27.79},{"date":"2025-05-29","open":26.59,"high":30.24,"low":26.21,"close":27.8,"volume":54978090,"rsi_14":67.31,"sma_20":23.26,"sma_60":21.95,"sma_120":27.72},{"date":"2025-05-30","open":27.5,"high":28.08,"low":26.19,"close":26.59,"volume":12003558,"rsi_14":61.82,"sma_20":23.5,"sma_60":22.02,"sma_120":27.63},{"date":"2025-06-02","open":26.31,"high":26.43,"low":24.86,"close":24.97,"volume":10081290,"rsi_14":52.67,"sma_20":23.63,"sma_60":22.08,"sma_120":27.52},{"date":"2025-06-03","open":25.43,"high":26.08,"low":24.71,"close":25.67,"volume":8179570,"rsi_14":55.64,"sma_20":23.81,"sma_60":22.13,"sma_120":27.4},{"date":"2025-06-04","open":25.85,"high":26.34,"low":25.02,"close":26.26,"volume":6924391,"rsi_14":57.74,"sma_20":24.03,"sma_60":22.22,"sma_120":27.27},{"date":"2025-06-05","open":26.39,"high":26.78,"low":25.1,"close":25.34,"volume":6790036,"rsi_14":56.1,"sma_20":24.18,"sma_60":22.29,"sma_120":27.13},{"date":"2025-06-06","open":25.85,"high":26.63,"low":25.66,"close":25.95,"volume":6027305,"rsi_14":55.7,"sma_20":24.31,"sma_60":22.36,"sma_120":27.03},{"date":"2025-06-09","open":26.21,"high":26.68,"low":25.8,"close":25.86,"volume":5144340,"rsi_14":59.05,"sma_20":24.43,"sma_60":22.45,"sma_120":26.93},{"date":"2025-06-10","open":25.86,"high":26.52,"low":25.56,"close":25.61,"volume":4397710,"rsi_14":58.19,"sma_20":24.5,"sma_60":22.51,"sma_120":26.81},{"date":"2025-06-11","open":26.0,"high":26.0,"low":24.56,"close":24.65,"volume":7109856,"rsi_14":59.46,"sma_20":24.54,"sma_60":22.56,"sma_120":26.66},{"date":"2025-06-12","open":24.56,"high":24.87,"low":24.26,"close":24.36,"volume":4300227,"rsi_14":55.77,"sma_20":24.56,"sma_60":22.59,"sma_120":26.5},{"date":"2025-06-13","open":23.71,"high":24.11,"low":23.29,"close":23.76,"volume":4682202,"rsi_14":53.53,"sma_20":24.58,"sma_60":22.61,"sma_120":26.37},{"date":"2025-06-16","open":24.06,"high":24.47,"low":23.79,"close":24.45,"volume":4792467,"rsi_14":51.86,"sma_20":24.59,"sma_60":22.65,"sma_120":26.28},{"date":"2025-06-17","open":24.34,"high":24.75,"low":23.98,"close":23.98,"volume":4799107,"rsi_14":53.48,"sma_20":24.63,"sma_60":22.67,"sma_120":26.18},{"date":"2025-06-18","open":24.01,"high":24.46,"low":23.82,"close":24.16,"volume":4491221,"rsi_14":30.17,"sma_20":24.68,"sma_60":22.68,"sma_120":26.08},{"date":"2025-06-20","open":24.35,"high":24.49,"low":23.4,"close":23.6,"volume":5750480,"rsi_14":32.47,"sma_20":24.77,"sma_60":22.68,"sma_120":25.98},{"date":"2025-06-23","open":22.93,"high":23.84,"low":22.88,"close":23.41,"volume":4357628,"rsi_14":39.01,"sma_20":24.8,"sma_60":22.69,"sma_120":25.87},{"date":"2025-06-24","open":23.95,"high":24.26,"low":23.82,"close":24.17,"volume":4596059,"rsi_14":39.53,"sma_20":24.88,"sma_60":22.72,"sma_120":25.77},{"date":"2025-06-25","open":24.28,"high":24.45,"low":23.48,"close":23.64,"volume":4019350,"rsi_14":31.55,"sma_20":24.86,"sma_60":22.75,"sma_120":25.67},{"date":"2025-06-26","open":23.9,"high":24.99,"low":23.55,"close":24.72,"volume":6696072,"rsi_14":45.73,"sma_20":24.95,"sma_60":22.81,"sma_120":25.59},{"date":"2025-06-27","open":25.06,"high":25.06,"low":23.86,"close":24.24,"volume":6931991,"rsi_14":38.01,"sma_20":24.77,"sma_60":22.85,"sma_120":25.51},{"date":"2025-06-30","open":24.5,"high":25.37,"low":24.5,"close":24.57,"volume":6781451,"rsi_14":41.25,"sma_20":24.67,"sma_60":22.9,"sma_120":25.4},{"date":"2025-07-01","open":24.33,"high":24.69,"low":23.87,"close":24.57,"volume":3992092,"rsi_14":42.7,"sma_20":24.65,"sma_60":22.97,"sma_120":25.3},{"date":"2025-07-02","open":24.6,"high":26.07,"low":24.46,"close":25.82,"volume":8633449,"rsi_14":57.89,"sma_20":24.66,"sma_60":23.08,"sma_120":25.22},{"date":"2025-07-03","open":26.15,"high":26.43,"low":25.64,"close":25.75,"volume":4512180,"rsi_14":59.67,"sma_20":24.63,"sma_60":23.19,"sma_120":25.15},{"date":"2025-07-07","open":25.55,"high":25.66,"low":24.85,"close":25.65,"volume":5191754,"rsi_14":64.13,"sma_20":24.65,"sma_60":23.32,"sma_120":25.1},{"date":"2025-07-08","open":25.91,"high":26.88,"low":25.91,"close":26.37,"volume":5834955,"rsi_14":64.29,"sma_20":24.67,"sma_60":23.4,"sma_120":25.06},{"date":"2025-07-09","open":27.0,"high":27.58,"low":26.51,"close":27.39,"volume":7016259,"rsi_14":73.45,"sma_20":24.74,"sma_60":23.52,"sma_120":25.03},{"date":"2025-07-10","open":27.67,"high":27.78,"low":26.45,"close":26.81,"volume":5366317,"rsi_14":67.28,"sma_20":24.8,"sma_60":23.62,"sma_120":24.99},{"date":"2025-07-11","open":26.41,"high":26.96,"low":26.13,"close":26.29,"volume":4222376,"rsi_14":67.63,"sma_20":24.89,"sma_60":23.73,"sma_120":24.94},{"date":"2025-07-14","open":26.0,"high":27.25,"low":25.76,"close":26.8,"volume":5088068,"rsi_14":71.32,"sma_20":25.01,"sma_60":23.84,"sma_120":24.9},{"date":"2025-07-15","open":27.24,"high":27.58,"low":26.75,"close":27.03,"volume":4981959,"rsi_14":69.27,"sma_20":25.17,"sma_60":23.97,"sma_120":24.85},{"date":"2025-07-16","open":27.13,"high":27.27,"low":26.07,"close":27.23,"volume":4620943,"rsi_14":75.32,"sma_20":25.31,"sma_60":24.1,"sma_120":24.79},{"date":"2025-07-17","open":27.49,"high":28.94,"low":27.4,"close":28.36,"volume":8433809,"rsi_14":75.49,"sma_20":25.53,"sma_60":24.25,"sma_120":24.75},{"date":"2025-07-18","open":29.27,"high":29.47,"low":28.14,"close":28.71,"volume":8275255,"rsi_14":81.88,"sma_20":25.76,"sma_60":24.4,"sma_120":24.71},{"date":"2025-07-21","open":28.95,"high":30.11,"low":28.11,"close":28.33,"volume":8133685,"rsi_14":76.63,"sma_20":25.99,"sma_60":24.53,"sma_120":24.69},{"date":"2025-07-22","open":28.37,"high":28.71,"low":27.45,"close":28.49,"volume":4796014,"rsi_14":77.15,"sma_20":26.25,"sma_60":24.64,"sma_120":24.65},{"date":"2025-07-23","open":28.78,"high":29.29,"low":28.51,"close":29.16,"volume":4714061,"rsi_14":75.15,"sma_20":26.5,"sma_60":24.75,"sma_120":24.63},{"date":"2025-07-24","open":27.58,"high":27.9,"low":25.99,"close":26.0,"volume":19952407,"rsi_14":51.28,"sma_20":26.61,"sma_60":24.81,"sma_120":24.58},{"date":"2025-07-25","open":26.41,"high":26.59,"low":25.94,"close":26.01,"volume":7322079,"rsi_14":51.87,"sma_20":26.68,"sma_60":24.87,"sma_120":24.54},{"date":"2025-07-28","open":26.16,"high":26.42,"low":25.64,"close":25.79,"volume":6858882,"rsi_14":46.83,"sma_20":26.76,"sma_60":24.93,"sma_120":24.49},{"date":"2025-07-29","open":25.81,"high":26.0,"low":24.48,"close":24.48,"volume":7324180,"rsi_14":34.57,"sma_20":26.75,"sma_60":24.97,"sma_120":24.41},{"date":"2025-07-30","open":24.51,"high":24.84,"low":23.84,"close":24.22,"volume":6267367,"rsi_14":35.78,"sma_20":26.73,"sma_60":25.0,"sma_120":24.33},{"date":"2025-07-31","open":24.51,"high":24.67,"low":23.54,"close":23.56,"volume":6026309,"rsi_14":35.24,"sma_20":26.62,"sma_60":25.03,"sma_120":24.25},{"date":"2025-08-01","open":22.82,"high":23.08,"low":22.16,"close":22.43,"volume":7492481,"rsi_14":27.86,"sma_20":26.46,"sma_60":25.04,"sma_120":24.15},{"date":"2025-08-04","open":22.77,"high":23.35,"low":22.57,"close":23.19,"volume":5354775,"rsi_14":31.54,"sma_20":26.33,"sma_60":25.05,"sma_120":24.05},{"date":"2025-08-05","open":23.4,"high":23.76,"low":23.0,"close":23.29,"volume":5007162,"rsi_14":30.87,"sma_20":26.18,"sma_60":25.05,"sma_120":23.98},{"date":"2025-08-06","open":23.32,"high":23.5,"low":22.71,"close":23.25,"volume":4677148,"rsi_14":22.26,"sma_20":25.97,"sma_60":25.05,"sma_120":23.91},{"date":"2025-08-07","open":23.5,"high":23.68,"low":22.22,"close":22.66,"volume":6034273,"rsi_14":17.99,"sma_20":25.76,"sma_60":25.02,"sma_120":23.82},{"date":"2025-08-08","open":22.74,"high":22.95,"low":22.07,"close":22.13,"volume":6485813,"rsi_14":17.71,"sma_20":25.56,"sma_60":24.99,"sma_120":23.74},{"date":"2025-08-11","open":15.17,"high":17.29,"low":14.7,"close":16.47,"volume":66986346,"rsi_14":10.2,"sma_20":25.04,"sma_60":24.87,"sma_120":23.61},{"date":"2025-08-12","open":16.52,"high":17.14,"low":16.16,"close":16.91,"volume":18170645,"rsi_14":8.81,"sma_20":24.53,"sma_60":24.76,"sma_120":23.5},{"date":"2025-08-13","open":17.0,"high":18.64,"low":16.94,"close":18.6,"volume":22499718,"rsi_14":22.39,"sma_20":24.1,"sma_60":24.67,"sma_120":23.4},{"date":"2025-08-14","open":18.2,"high":18.5,"low":17.66,"close":17.96,"volume":12387159,"rsi_14":21.31,"sma_20":23.58,"sma_60":24.58,"sma_120":23.32},{"date":"2025-08-15","open":18.08,"high":18.19,"low":17.72,"close":17.85,"volume":7172379,"rsi_14":21.48,"sma_20":23.04,"sma_60":24.49,"sma_120":23.24},{"date":"2025-08-18","open":18.11,"high":18.5,"low":17.85,"close":18.2,"volume":7615428,"rsi_14":25.77,"sma_20":22.53,"sma_60":24.43,"sma_120":23.17},{"date":"2025-08-19","open":18.14,"high":18.25,"low":17.26,"close":17.38,"volume":7778711,"rsi_14":24.7,"sma_20":21.98,"sma_60":24.34,"sma_120":23.1},{"date":"2025-08-20","open":17.23,"high":17.32,"low":16.28,"close":16.94,"volume":8397348,"rsi_14":25.11,"sma_20":21.37,"sma_60":24.25,"sma_120":23.04},{"date":"2025-08-21","open":16.9,"high":16.92,"low":16.56,"close":16.86,"volume":4273176,"rsi_14":27.27,"sma_20":20.91,"sma_60":24.13,"sma_120":22.99},{"date":"2025-08-22","open":17.0,"high":17.64,"low":16.9,"close":17.5,"volume":6985260,"rsi_14":26.55,"sma_20":20.48,"sma_60":24.04,"sma_120":22.95},{"date":"2025-08-25","open":17.55,"high":17.68,"low":17.05,"close":17.09,"volume":5185915,"rsi_14":25.08,"sma_20":20.05,"sma_60":23.86,"sma_120":22.91},{"date":"2025-08-26","open":17.05,"high":17.32,"low":16.78,"close":16.91,"volume":6184293,"rsi_14":24.8,"sma_20":19.67,"sma_60":23.7,"sma_120":22.86},{"date":"2025-08-27","open":17.02,"high":17.36,"low":16.99,"close":17.31,"volume":5430662,"rsi_14":28.41,"sma_20":19.32,"sma_60":23.57,"sma_120":22.82},{"date":"2025-08-28","open":17.37,"high":17.54,"low":17.21,"close":17.31,"volume":4493585,"rsi_14":29.68,"sma_20":19.01,"sma_60":23.43,"sma_120":22.78},{"date":"2025-08-29","open":17.33,"high":17.51,"low":16.71,"close":16.91,"volume":6692006,"rsi_14":53.33,"sma_20":18.74,"sma_60":23.27,"sma_120":22.75},{"date":"2025-09-02","open":16.54,"high":17.14,"low":16.4,"close":16.82,"volume":6869577,"rsi_14":49.28,"sma_20":18.42,"sma_60":23.13,"sma_120":22.71},{"date":"2025-09-03","open":16.93,"high":17.06,"low":16.46,"close":16.68,"volume":12618955,"rsi_14":29.57,"sma_20":18.09,"sma_60":22.98,"sma_120":22.67},{"date":"2025-09-04","open":14.95,"high":16.24,"low":14.8,"close":15.46,"volume":29778606,"rsi_14":26.33,"sma_20":17.7,"sma_60":22.8,"sma_120":22.62},{"date":"2025-09-05","open":15.82,"high":15.96,"low":15.19,"close":15.62,"volume":12604183,"rsi_14":29.08,"sma_20":17.35,"sma_60":22.64,"sma_120":22.57},{"date":"2025-09-08","open":15.67,"high":16.1,"low":15.35,"close":15.74,"volume":10345250,"rsi_14":25.88,"sma_20":17.03,"sma_60":22.49,"sma_120":22.52},{"date":"2025-09-09","open":15.51,"high":15.78,"low":15.43,"close":15.74,"volume":6746729,"rsi_14":30.84,"sma_20":16.99,"sma_60":22.35,"sma_120":22.47},{"date":"2025-09-10","open":15.8,"high":15.97,"low":15.39,"close":15.61,"volume":6972256,"rsi_14":33.25,"sma_20":16.92,"sma_60":22.21,"sma_120":22.41},{"date":"2025-09-11","open":15.67,"high":16.53,"low":15.6,"close":16.4,"volume":10372678,"rsi_14":45.09,"sma_20":16.81,"sma_60":22.08,"sma_120":22.36},{"date":"2025-09-12","open":16.45,"high":16.83,"low":16.13,"close":16.43,"volume":8928658,"rsi_14":36.86,"sma_20":16.74,"sma_60":21.95,"sma_120":22.31},{"date":"2025-09-15","open":16.56,"high":17.57,"low":16.4,"close":17.53,"volume":10768918,"rsi_14":54.62,"sma_20":16.72,"sma_60":21.84,"sma_120":22.26},{"date":"2025-09-16","open":17.51,"high":17.58,"low":16.92,"close":17.5,"volume":9314621,"rsi_14":56.4,"sma_20":16.69,"sma_60":21.74,"sma_120":22.21},{"date":"2025-09-17","open":17.5,"high":17.75,"low":16.78,"close":17.24,"volume":7291309,"rsi_14":49.22,"sma_20":16.68,"sma_60":21.63,"sma_120":22.16},{"date":"2025-09-18","open":17.69,"high":18.34,"low":17.47,"close":18.02,"volume":10710928,"rsi_14":56.76,"sma_20":16.73,"sma_60":21.53,"sma_120":22.12},{"date":"2025-09-19","open":18.02,"high":18.12,"low":17.56,"close":17.9,"volume":11191694,"rsi_14":59.96,"sma_20":16.79,"sma_60":21.44,"sma_120":22.09},{"date":"2025-09-22","open":17.77,"high":18.82,"low":17.38,"close":18.51,"volume":10380533,"rsi_14":65.39,"sma_20":16.84,"sma_60":21.33,"sma_120":22.07},{"date":"2025-09-23","open":18.74,"high":18.97,"low":17.84,"close":18.12,"volume":9206953,"rsi_14":62.54,"sma_20":16.89,"sma_60":21.23,"sma_120":22.04},{"date":"2025-09-24","open":18.34,"high":18.52,"low":18.02,"close":18.14,"volume":5810617,"rsi_14":79.52,"sma_20":16.95,"sma_60":21.12,"sma_120":22.01},{"date":"2025-09-25","open":17.69,"high":17.81,"low":17.07,"close":17.28,"volume":8178020,"rsi_14":65.84,"sma_20":16.95,"sma_60":21.0,"sma_120":21.99},{"date":"2025-09-26","open":17.3,"high":17.68,"low":17.05,"close":17.14,"volume":5744380,"rsi_14":63.31,"sma_20":16.94,"sma_60":20.86,"sma_120":21.97},{"date":"2025-09-29","open":17.21,"high":17.42,"low":16.95,"close":17.32,"volume":6121365,"rsi_14":64.52,"sma_20":16.96,"sma_60":20.72,"sma_120":21.96},{"date":"2025-09-30","open":17.28,"high":17.54,"low":16.92,"close":17.34,"volume":6162381,"rsi_14":66.23,"sma_20":16.99,"sma_60":20.58,"sma_120":21.95},{"date":"2025-10-01","open":17.37,"high":17.51,"low":17.07,"close":17.5,"volume":6119811,"rsi_14":61.7,"sma_20":17.03,"sma_60":20.43,"sma_120":21.92},{"date":"2025-10-02","open":17.67,"high":18.26,"low":17.48,"close":18.24,"volume":9180678,"rsi_14":66.73,"sma_20":17.17,"sma_60":20.28,"sma_120":21.9},{"date":"2025-10-03","open":18.56,"high":19.27,"low":18.32,"close":19.16,"volume":14946189,"rsi_14":65.58,"sma_20":17.34,"sma_60":20.15,"sma_120":21.89},{"date":"2025-10-06","open":20.12,"high":20.22,"low":19.13,"close":19.66,"volume":16480269,"rsi_14":68.95,"sma_20":17.54,"sma_60":20.04,"sma_120":21.88},{"date":"2025-10-07","open":19.86,"high":20.05,"low":18.64,"close":19.12,"volume":10585028,"rsi_14":65.72,"sma_20":17.71,"sma_60":19.91,"sma_120":21.88},{"date":"2025-10-08","open":19.32,"high":19.51,"low":18.8,"close":19.13,"volume":8019164,"rsi_14":60.65,"sma_20":17.88,"sma_60":19.78,"sma_120":21.88},{"date":"2025-10-09","open":19.13,"high":19.17,"low":18.71,"close":18.92,"volume":6052731,"rsi_14":59.62,"sma_20":18.01,"sma_60":19.64,"sma_120":21.87},{"date":"2025-10-10","open":19.03,"high":19.39,"low":17.68,"close":17.91,"volume":9210398,"rsi_14":44.74,"sma_20":18.08,"sma_60":19.47,"sma_120":21.86},{"date":"2025-10-13","open":18.25,"high":19.39,"low":18.2,"close":19.37,"volume":8131699,"rsi_14":59.23,"sma_20":18.18,"sma_60":19.31,"sma_120":21.86},{"date":"2025-10-14","open":18.88,"high":19.35,"low":18.39,"close":18.99,"volume":7677996,"rsi_14":55.96,"sma_20":18.25,"sma_60":19.16,"sma_120":21.85},{"date":"2025-10-15","open":19.4,"high":19.8,"low":18.67,"close":19.27,"volume":7170705,"rsi_14":65.19,"sma_20":18.35,"sma_60":19.0,"sma_120":21.82},{"date":"2025-10-16","open":19.28,"high":19.6,"low":17.84,"close":18.06,"volume":8140862,"rsi_14":56.04,"sma_20":18.35,"sma_60":18.82,"sma_120":21.78},{"date":"2025-10-17","open":17.75,"high":18.08,"low":17.5,"close":17.71,"volume":5635914,"rsi_14":52.5,"sma_20":18.34,"sma_60":18.68,"sma_120":21.74},{"date":"2025-10-20","open":18.1,"high":18.79,"low":18.0,"close":18.42,"volume":5117876,"rsi_14":56.37,"sma_20":18.34,"sma_60":18.55,"sma_120":21.71},{"date":"2025-10-21","open":18.28,"high":18.55,"low":18.02,"close":18.23,"volume":3672466,"rsi_14":54.29,"sma_20":18.35,"sma_60":18.43,"sma_120":21.68},{"date":"2025-10-22","open":17.87,"high":18.02,"low":17.2,"close":17.56,"volume":5789776,"rsi_14":45.97,"sma_20":18.32,"sma_60":18.31,"sma_120":21.64},{"date":"2025-10-23","open":17.59,"high":18.05,"low":17.51,"close":17.95,"volume":3698072,"rsi_14":42.35,"sma_20":18.35,"sma_60":18.21,"sma_120":21.61},{"date":"2025-10-24","open":18.3,"high":18.39,"low":17.75,"close":17.85,"volume":4639284,"rsi_14":37.95,"sma_20":18.39,"sma_60":18.11,"sma_120":21.57},{"date":"2025-10-27","open":18.15,"high":18.64,"low":17.94,"close":18.36,"volume":5386726,"rsi_14":44.92,"sma_20":18.44,"sma_60":18.04,"sma_120":21.54},{"date":"2025-10-28","open":18.36,"high":18.64,"low":17.96,"close":18.1,"volume":4293476,"rsi_14":43.34,"sma_20":18.48,"sma_60":17.96,"sma_120":21.51},{"date":"2025-10-29","open":17.96,"high":18.16,"low":17.27,"close":17.55,"volume":5522030,"rsi_14":41.51,"sma_20":18.48,"sma_60":17.86,"sma_120":21.46},{"date":"2025-10-30","open":17.47,"high":17.47,"low":17.01,"close":17.03,"volume":4415288,"rsi_14":44.2,"sma_20":18.42,"sma_60":17.76,"sma_120":21.4},{"date":"2025-10-31","open":17.04,"high":17.59,"low":16.84,"close":17.58,"volume":4890054,"rsi_14":36.58,"sma_20":18.34,"sma_60":17.68,"sma_120":21.35},{"date":"2025-11-03","open":17.4,"high":17.54,"low":16.97,"close":17.14,"volume":5197838,"rsi_14":36.26,"sma_20":18.21,"sma_60":17.59,"sma_120":21.29},{"date":"2025-11-04","open":16.51,"high":16.77,"low":15.77,"close":15.78,"volume":6887918,"rsi_14":27.66,"sma_20":18.05,"sma_60":17.58,"sma_120":21.23},{"date":"2025-11-05","open":15.84,"high":16.07,"low":15.67,"close":16.07,"volume":4951608,"rsi_14":35.56,"sma_20":17.89,"sma_60":17.57,"sma_120":21.16},{"date":"2025-11-06","open":16.05,"high":16.15,"low":15.11,"close":15.18,"volume":4986470,"rsi_14":32.97,"sma_20":17.71,"sma_60":17.51,"sma_120":21.09},{"date":"2025-11-07","open":14.9,"high":15.54,"low":14.71,"close":15.52,"volume":5121442,"rsi_14":29.46,"sma_20":17.59,"sma_60":17.47,"sma_120":21.03},{"date":"2025-11-10","open":15.88,"high":17.45,"low":15.2,"close":16.08,"volume":14426307,"rsi_14":35.53,"sma_20":17.42,"sma_60":17.44,"sma_120":20.97},{"date":"2025-11-11","open":15.5,"high":15.67,"low":14.9,"close":15.31,"volume":9277484,"rsi_14":35.06,"sma_20":17.24,"sma_60":17.39,"sma_120":20.91},{"date":"2025-11-12","open":15.39,"high":15.61,"low":14.65,"close":14.83,"volume":7497585,"rsi_14":29.53,"sma_20":17.02,"sma_60":17.35,"sma_120":20.85},{"date":"2025-11-13","open":14.6,"high":14.68,"low":13.66,"close":14.1,"volume":8385916,"rsi_14":27.27,"sma_20":16.82,"sma_60":17.3,"sma_120":20.77},{"date":"2025-11-14","open":13.65,"high":14.37,"low":13.59,"close":14.07,"volume":6732574,"rsi_14":22.39,"sma_20":16.64,"sma_60":17.26,"sma_120":20.69},{"date":"2025-11-17","open":13.98,"high":14.07,"low":13.31,"close":13.44,"volume":5080230,"rsi_14":21.38,"sma_20":16.39,"sma_60":17.19,"sma_120":20.61},{"date":"2025-11-18","open":13.25,"high":14.15,"low":13.2,"close":13.74,"volume":7470322,"rsi_14":25.86,"sma_20":16.16,"sma_60":17.13,"sma_120":20.5},{"date":"2025-11-19","open":13.65,"high":13.93,"low":13.28,"close":13.54,"volume":4614364,"rsi_14":26.95,"sma_20":15.96,"sma_60":17.08,"sma_120":20.39},{"date":"2025-11-20","open":13.72,"high":14.15,"low":12.73,"close":12.85,"volume":8359736,"rsi_14":19.33,"sma_20":15.71,"sma_60":17.0,"sma_120":20.29},{"date":"2025-11-21","open":12.83,"high":13.7,"low":12.59,"close":13.63,"volume":8430044,"rsi_14":28.2,"sma_20":15.5,"sma_60":16.94,"sma_120":20.18},{"date":"2025-11-24","open":13.73,"high":13.79,"low":13.39,"close":13.52,"volume":4809179,"rsi_14":33.38,"sma_20":15.25,"sma_60":16.88,"sma_120":20.08},{"date":"2025-11-25","open":13.52,"high":14.21,"low":13.28,"close":14.18,"volume":5264103,"rsi_14":36.82,"sma_20":15.06,"sma_60":16.84,"sma_120":19.99},{"date":"2025-11-26","open":14.23,"high":14.47,"low":14.16,"close":14.16,"volume":4936330,"rsi_14":41.9,"sma_20":14.89,"sma_60":16.8,"sma_120":19.89},{"date":"2025-11-28","open":14.2,"high":14.54,"low":14.16,"close":14.45,"volume":2273066,"rsi_14":41.44,"sma_20":14.76,"sma_60":16.78,"sma_120":19.79},{"date":"2025-12-01","open":14.02,"high":14.43,"low":13.99,"close":14.09,"volume":3969956,"rsi_14":33.55,"sma_20":14.58,"sma_60":16.76,"sma_120":19.7},{"date":"2025-12-02","open":14.19,"high":14.64,"low":14.17,"close":14.37,"volume":5361650,"rsi_14":41.55,"sma_20":14.45,"sma_60":16.73,"sma_120":19.61},{"date":"2025-12-03","open":14.34,"high":15.17,"low":14.17,"close":15.01,"volume":9593064,"rsi_14":51.57,"sma_20":14.41,"sma_60":16.72,"sma_120":19.53},{"date":"2025-12-04","open":14.95,"high":15.87,"low":14.85,"close":15.32,"volume":14087314,"rsi_14":61.51,"sma_20":14.37,"sma_60":16.72,"sma_120":19.46},{"date":"2025-12-05","open":15.38,"high":15.43,"low":14.8,"close":15.08,"volume":6723161,"rsi_14":59.17,"sma_20":14.36,"sma_60":16.69,"sma_120":19.38},{"date":"2025-12-08","open":15.12,"high":15.9,"low":15.12,"close":15.46,"volume":6699807,"rsi_14":69.2,"sma_20":14.36,"sma_60":16.68,"sma_120":19.31},{"date":"2025-12-09","open":15.27,"high":16.18,"low":15.21,"close":16.03,"volume":5346607,"rsi_14":70.71,"sma_20":14.36,"sma_60":16.65,"sma_120":19.25},{"date":"2025-12-10","open":15.89,"high":16.4,"low":15.73,"close":15.82,"volume":5705060,"rsi_14":70.58,"sma_20":14.38,"sma_60":16.62,"sma_120":19.18},{"date":"2025-12-11","open":15.72,"high":16.31,"low":15.61,"close":15.92,"volume":5028046,"rsi_14":81.01,"sma_20":14.44,"sma_60":16.6,"sma_120":19.12},{"date":"2025-12-12","open":16.0,"high":16.0,"low":15.07,"close":15.27,"volume":4297101,"rsi_14":67.01,"sma_20":14.5,"sma_60":16.56,"sma_120":19.04},{"date":"2025-12-15","open":15.29,"high":15.32,"low":14.55,"close":14.65,"volume":4219070,"rsi_14":60.6,"sma_20":14.53,"sma_60":16.5,"sma_120":18.97},{"date":"2025-12-16","open":14.39,"high":14.55,"low":14.14,"close":14.49,"volume":7210163,"rsi_14":53.21,"sma_20":14.58,"sma_60":16.44,"sma_120":18.88},{"date":"2025-12-17","open":14.41,"high":14.58,"low":14.0,"close":14.05,"volume":4473930,"rsi_14":48.95,"sma_20":14.59,"sma_60":16.37,"sma_120":18.8},{"date":"2025-12-18","open":14.46,"high":14.54,"low":13.71,"close":13.77,"volume":4835917,"rsi_14":43.51,"sma_20":14.61,"sma_60":16.29,"sma_120":18.71},{"date":"2025-12-19","open":13.81,"high":14.44,"low":13.81,"close":14.44,"volume":6687847,"rsi_14":53.15,"sma_20":14.69,"sma_60":16.25,"sma_120":18.62},{"date":"2025-12-22","open":14.56,"high":15.03,"low":14.51,"close":14.62,"volume":5203716,"rsi_14":52.29,"sma_20":14.73,"sma_60":16.21,"sma_120":18.53},{"date":"2025-12-23","open":14.4,"high":14.56,"low":13.88,"close":14.02,"volume":3887513,"rsi_14":40.85,"sma_20":14.76,"sma_60":16.15,"sma_120":18.43},{"date":"2025-12-24","open":14.0,"high":14.06,"low":13.7,"close":14.04,"volume":2234707,"rsi_14":37.5,"sma_20":14.75,"sma_60":16.1,"sma_120":18.34},{"date":"2025-12-26","open":13.91,"high":14.0,"low":13.75,"close":13.99,"volume":3425645,"rsi_14":38.95,"sma_20":14.74,"sma_60":16.04,"sma_120":18.23},{"date":"2025-12-29","open":13.8,"high":14.4,"low":13.78,"close":13.95,"volume":5071648,"rsi_14":33.55,"sma_20":14.72,"sma_60":15.97,"sma_120":18.12},{"date":"2025-12-30","open":13.95,"high":14.15,"low":13.74,"close":13.82,"volume":5290140,"rsi_14":23.37,"sma_20":14.71,"sma_60":15.88,"sma_120":18.01},{"date":"2025-12-31","open":13.75,"high":13.76,"low":13.41,"close":13.48,"volume":5870053,"rsi_14":22.66,"sma_20":14.66,"sma_60":15.77,"sma_120":17.91},{"date":"2026-01-02","open":13.58,"high":13.84,"low":13.38,"close":13.75,"volume":7652327,"rsi_14":25.62,"sma_20":14.6,"sma_60":15.68,"sma_120":17.8},{"date":"2026-01-05","open":13.96,"high":14.07,"low":13.69,"close":13.9,"volume":4926596,"rsi_14":32.66,"sma_20":14.53,"sma_60":15.6,"sma_120":17.69},{"date":"2026-01-06","open":13.8,"high":14.21,"low":13.66,"close":14.15,"volume":5813129,"rsi_14":43.02,"sma_20":14.48,"sma_60":15.52,"sma_120":17.58},{"date":"2026-01-07","open":13.95,"high":14.02,"low":13.61,"close":13.66,"volume":4853805,"rsi_14":39.39,"sma_20":14.39,"sma_60":15.45,"sma_120":17.46},{"date":"2026-01-08","open":13.57,"high":13.91,"low":13.52,"close":13.83,"volume":4548086,"rsi_14":46.98,"sma_20":14.28,"sma_60":15.35,"sma_120":17.33},{"date":"2026-01-09","open":13.96,"high":14.24,"low":13.6,"close":14.02,"volume":4972766,"rsi_14":53.52,"sma_20":14.19,"sma_60":15.27,"sma_120":17.21},{"date":"2026-01-12","open":13.87,"high":14.48,"low":13.67,"close":14.15,"volume":10663686,"rsi_14":45.18,"sma_20":14.1,"sma_60":15.19,"sma_120":17.09},{"date":"2026-01-13","open":14.2,"high":14.22,"low":13.26,"close":13.56,"volume":8498535,"rsi_14":34.5,"sma_20":14.02,"sma_60":15.11,"sma_120":16.96},{"date":"2026-01-14","open":13.54,"high":13.92,"low":13.43,"close":13.91,"volume":5563577,"rsi_14":48.26,"sma_20":13.98,"sma_60":15.05,"sma_120":16.86},{"date":"2026-01-15","open":13.89,"high":13.99,"low":13.49,"close":13.53,"volume":4715837,"rsi_14":42.78,"sma_20":13.93,"sma_60":14.97,"sma_120":16.76},{"date":"2026-01-16","open":13.59,"high":13.68,"low":13.01,"close":13.04,"volume":6249934,"rsi_14":38.04,"sma_20":13.88,"sma_60":14.88,"sma_120":16.65},{"date":"2026-01-20","open":12.65,"high":12.92,"low":12.35,"close":12.49,"volume":6296510,"rsi_14":33.71,"sma_20":13.82,"sma_60":14.79,"sma_120":16.55},{"date":"2026-01-21","open":12.6,"high":12.88,"low":12.27,"close":12.62,"volume":4940216,"rsi_14":36.61,"sma_20":13.73,"sma_60":14.71,"sma_120":16.46},{"date":"2026-01-22","open":12.73,"high":13.06,"low":12.71,"close":12.97,"volume":3737495,"rsi_14":44.32,"sma_20":13.64,"sma_60":14.62,"sma_120":16.37},{"date":"2026-01-23","open":12.94,"high":13.01,"low":12.53,"close":12.69,"volume":3990700,"rsi_14":38.22,"sma_20":13.58,"sma_60":14.53,"sma_120":16.29},{"date":"2026-01-26","open":12.69,"high":12.95,"low":12.58,"close":12.93,"volume":4002900,"rsi_14":39.43,"sma_20":13.52,"sma_60":14.44,"sma_120":16.2},{"date":"2026-01-27","open":12.95,"high":12.95,"low":12.5,"close":12.6,"volume":3990200,"rsi_14":33.4,"sma_20":13.45,"sma_60":14.36,"sma_120":16.11},{"date":"2026-01-28","open":14.09,"high":14.2,"low":12.81,"close":13.13,"volume":19329300,"rsi_14":44.37,"sma_20":13.41,"sma_60":14.3,"sma_120":16.03},{"date":"2026-01-29","open":12.76,"high":12.81,"low":12.05,"close":12.26,"volume":10445000,"rsi_14":35.49,"sma_20":13.33,"sma_60":14.21,"sma_120":15.94},{"date":"2026-01-30","open":11.9,"high":12.05,"low":10.9,"close":11.01,"volume":15374300,"rsi_14":26.74,"sma_20":13.21,"sma_60":14.11,"sma_120":15.85},{"date":"2026-02-02","open":10.9,"high":11.24,"low":10.62,"close":10.92,"volume":6501500,"rsi_14":24.88,"sma_20":13.07,"sma_60":14.02,"sma_120":15.8},{"date":"2026-02-03","open":10.92,"high":10.95,"low":10.19,"close":10.75,"volume":9376200,"rsi_14":26.62,"sma_20":12.91,"sma_60":13.94,"sma_120":15.75},{"date":"2026-02-04","open":10.63,"high":11.13,"low":10.45,"close":11.11,"volume":8499000,"rsi_14":26.74,"sma_20":12.76,"sma_60":13.87,"sma_120":15.69},{"date":"2026-02-05","open":10.78,"high":11.1,"low":9.99,"close":10.15,"volume":7927400,"rsi_14":24.39,"sma_20":12.58,"sma_60":13.78,"sma_120":15.62},{"date":"2026-02-06","open":10.3,"high":11.74,"low":10.21,"close":11.65,"volume":9461900,"rsi_14":40.87,"sma_20":12.47,"sma_60":13.7,"sma_120":15.57},{"date":"2026-02-09","open":11.4,"high":11.81,"low":10.96,"close":11.64,"volume":7541993,"rsi_14":30.99,"sma_20":13.53,"sma_60":14.51,"sma_120":16.28},{"date":"2026-02-10","open":11.64,"high":12.07,"low":11.47,"close":11.48,"volume":6505795,"rsi_14":28.19,"sma_20":13.4,"sma_60":14.4,"sma_120":16.18},{"date":"2026-02-11","open":11.41,"high":11.51,"low":10.52,"close":10.84,"volume":5476948,"rsi_14":22.15,"sma_20":13.24,"sma_60":14.29,"sma_120":16.08},{"date":"2026-02-12","open":10.8,"high":10.97,"low":10.21,"close":10.38,"volume":6272337,"rsi_14":22.3,"sma_20":13.06,"sma_60":14.18,"sma_120":15.97},{"date":"2026-02-13","open":10.6,"high":11.08,"low":10.46,"close":10.78,"volume":5666114,"rsi_14":25.2,"sma_20":12.91,"sma_60":14.07,"sma_120":15.87},{"date":"2026-02-17","open":10.77,"high":10.92,"low":10.16,"close":10.4,"volume":4646757,"rsi_14":21.47,"sma_20":12.75,"sma_60":13.95,"sma_120":15.77},{"date":"2026-02-18","open":10.47,"high":10.82,"low":10.28,"close":10.6,"volume":3733600,"rsi_14":33.0,"sma_20":11.54,"sma_60":13.32,"sma_120":15.2},{"date":"2026-02-19","open":10.46,"high":10.72,"low":10.29,"close":10.7,"volume":3697800,"rsi_14":38.31,"sma_20":11.45,"sma_60":13.29,"sma_120":15.14},{"date":"2026-02-20","open":10.58,"high":10.92,"low":10.29,"close":10.38,"volume":7417973,"rsi_14":44.51,"sma_20":11.32,"sma_60":13.23,"sma_120":15.09},{"date":"2026-02-23","open":10.3,"high":10.3,"low":9.53,"close":9.79,"volume":7058200,"rsi_14":40.95,"sma_20":11.17,"sma_60":13.17,"sma_120":15.03},{"date":"2026-02-24","open":9.67,"high":10.19,"low":9.56,"close":10.12,"volume":5531656,"rsi_14":20.83,"sma_20":12.4,"sma_60":13.76,"sma_120":15.67},{"date":"2026-02-25","open":10.2,"high":10.52,"low":9.99,"close":10.31,"volume":8258605,"rsi_14":18.84,"sma_20":12.21,"sma_60":13.68,"sma_120":15.6},{"date":"2026-02-26","open":7.85,"high":8.72,"low":7.74,"close":8.4,"volume":30823263,"rsi_14":14.85,"sma_20":11.94,"sma_60":13.56,"sma_120":15.52},{"date":"2026-02-27","open":8.21,"high":8.4,"low":7.85,"close":7.95,"volume":12417577,"rsi_14":14.88,"sma_20":11.65,"sma_60":13.43,"sma_120":15.43},{"date":"2026-03-02","open":7.76,"high":8.68,"low":7.72,"close":8.65,"volume":12229473,"rsi_14":24.09,"sma_20":11.38,"sma_60":13.32,"sma_120":15.35},{"date":"2026-03-03","open":8.44,"high":9.26,"low":8.39,"close":9.1,"volume":9647413,"rsi_14":27.37,"sma_20":11.13,"sma_60":13.22,"sma_120":15.29},{"date":"2026-03-04","open":9.21,"high":9.49,"low":9.15,"close":9.29,"volume":6510062,"rsi_14":25.6,"sma_20":10.91,"sma_60":13.14,"sma_120":15.22},{"date":"2026-03-05","open":9.11,"high":9.56,"low":9.08,"close":9.39,"volume":6535657,"rsi_14":32.47,"sma_20":10.69,"sma_60":13.06,"sma_120":15.16},{"date":"2026-03-06","open":9.19,"high":9.32,"low":9.05,"close":9.19,"volume":4756674,"rsi_14":32.22,"sma_20":10.47,"sma_60":12.99,"sma_120":15.09},{"date":"2026-03-09","open":9.0,"high":9.3,"low":8.83,"close":9.27,"volume":4368186,"rsi_14":36.72,"sma_20":10.28,"sma_60":12.92,"sma_120":15.03},{"date":"2026-03-10","open":9.22,"high":9.34,"low":8.83,"close":8.96,"volume":4378673,"rsi_14":37.59,"sma_20":10.11,"sma_60":12.84,"sma_120":14.96},{"date":"2026-03-11","open":9.23,"high":9.42,"low":9.01,"close":9.26,"volume":5759827,"rsi_14":36.48,"sma_20":9.94,"sma_60":12.78,"sma_120":14.89},{"date":"2026-03-12","open":9.14,"high":9.28,"low":8.78,"close":8.87,"volume":4113953,"rsi_14":36.41,"sma_20":9.73,"sma_60":12.7,"sma_120":14.82},{"date":"2026-03-13","open":8.93,"high":9.04,"low":8.72,"close":8.91,"volume":6191478,"rsi_14":36.97,"sma_20":9.6,"sma_60":12.63,"sma_120":14.76},{"date":"2026-03-16","open":9.0,"high":9.03,"low":8.78,"close":8.8,"volume":4575000,"rsi_14":38.01,"sma_20":9.46,"sma_60":12.54,"sma_120":14.69},{"date":"2026-03-17","open":8.79,"high":8.97,"low":8.66,"close":8.81,"volume":4191008,"rsi_14":35.73,"sma_20":9.36,"sma_60":12.45,"sma_120":14.62},{"date":"2026-03-18","open":8.65,"high":8.84,"low":8.55,"close":8.61,"volume":4058551,"rsi_14":53.16,"sma_20":9.28,"sma_60":12.35,"sma_120":14.57},{"date":"2026-03-19","open":8.45,"high":8.73,"low":8.41,"close":8.67,"volume":3652722,"rsi_14":61.5,"sma_20":9.17,"sma_60":12.26,"sma_120":14.51},{"date":"2026-03-20","open":8.58,"high":8.62,"low":8.29,"close":8.47,"volume":7029230,"rsi_14":46.64,"sma_20":9.07,"sma_60":12.16,"sma_120":14.45},{"date":"2026-03-23","open":8.4,"high":8.9,"low":8.4,"close":8.72,"volume":4930856,"rsi_14":41.99,"sma_20":8.99,"sma_60":12.06,"sma_120":14.39},{"date":"2026-03-24","open":8.6,"high":8.66,"low":8.28,"close":8.29,"volume":4299644,"rsi_14":31.81,"sma_20":8.9,"sma_60":11.94,"sma_120":14.33},{"date":"2026-03-25","open":8.51,"high":8.65,"low":8.1,"close":8.28,"volume":4734420,"rsi_14":28.46,"sma_20":8.8,"sma_60":11.83,"sma_120":14.26},{"date":"2026-03-26","open":8.17,"high":8.48,"low":8.15,"close":8.31,"volume":4090884,"rsi_14":31.96,"sma_20":8.79,"sma_60":11.71,"sma_120":14.19},{"date":"2026-03-27","open":8.15,"high":8.15,"low":7.7,"close":7.76,"volume":6506926,"rsi_14":23.7,"sma_20":8.78,"sma_60":11.57,"sma_120":14.11},{"date":"2026-03-30","open":7.79,"high":7.88,"low":7.67,"close":7.79,"volume":6403683,"rsi_14":27.22,"sma_20":8.74,"sma_60":11.44,"sma_120":14.03},{"date":"2026-03-31","open":7.96,"high":8.44,"low":7.96,"close":8.42,"volume":5404266,"rsi_14":35.56,"sma_20":8.7,"sma_60":11.31,"sma_120":13.96},{"date":"2026-04-01","open":8.6,"high":8.77,"low":8.45,"close":8.47,"volume":3543231,"rsi_14":42.2,"sma_20":8.66,"sma_60":11.2,"sma_120":13.88},{"date":"2026-04-02","open":8.33,"high":8.76,"low":8.25,"close":8.64,"volume":3742097,"rsi_14":45.16,"sma_20":8.63,"sma_60":11.1,"sma_120":13.8},{"date":"2026-04-06","open":8.65,"high":8.83,"low":8.6,"close":8.77,"volume":3360151,"rsi_14":49.45,"sma_20":8.6,"sma_60":11.0,"sma_120":13.72},{"date":"2026-04-07","open":8.63,"high":8.79,"low":8.46,"close":8.73,"volume":2683280,"rsi_14":48.82,"sma_20":8.58,"sma_60":10.91,"sma_120":13.64},{"date":"2026-04-08","open":9.12,"high":9.31,"low":8.74,"close":8.78,"volume":5950634,"rsi_14":53.5,"sma_20":8.57,"sma_60":10.83,"sma_120":13.56},{"date":"2026-04-09","open":8.71,"high":8.78,"low":8.36,"close":8.58,"volume":3755018,"rsi_14":48.29,"sma_20":8.53,"sma_60":10.73,"sma_120":13.49},{"date":"2026-04-10","open":8.61,"high":8.69,"low":8.22,"close":8.28,"volume":4352240,"rsi_14":46.53,"sma_20":8.5,"sma_60":10.63,"sma_120":13.42},{"date":"2026-04-13","open":8.21,"high":8.53,"low":7.9,"close":8.47,"volume":4810628,"rsi_14":45.45,"sma_20":8.48,"sma_60":10.54,"sma_120":13.34},{"date":"2026-04-14","open":8.59,"high":8.75,"low":8.36,"close":8.4,"volume":4775033,"rsi_14":52.03,"sma_20":8.46,"sma_60":10.44,"sma_120":13.27},{"date":"2026-04-15","open":8.54,"high":9.57,"low":8.54,"close":9.52,"volume":7948470,"rsi_14":67.42,"sma_20":8.5,"sma_60":10.37,"sma_120":13.2},{"date":"2026-04-16","open":9.65,"high":9.94,"low":8.96,"close":9.32,"volume":7170683,"rsi_14":63.37,"sma_20":8.53,"sma_60":10.29,"sma_120":13.13},{"date":"2026-04-17","open":9.63,"high":9.72,"low":9.17,"close":9.24,"volume":5577953,"rsi_14":72.37,"sma_20":8.56,"sma_60":10.21,"sma_120":13.04},{"date":"2026-04-20","open":9.15,"high":9.42,"low":9.02,"close":9.38,"volume":2737876,"rsi_14":73.55,"sma_20":8.61,"sma_60":10.14,"sma_120":12.96},{"date":"2026-04-21","open":9.5,"high":9.71,"low":9.11,"close":9.2,"volume":4625593,"rsi_14":63.36,"sma_20":8.63,"sma_60":10.07,"sma_120":12.88},{"date":"2026-04-22","open":9.32,"high":9.44,"low":9.2,"close":9.39,"volume":3095433,"rsi_14":64.92,"sma_20":8.69,"sma_60":9.99,"sma_120":12.8},{"date":"2026-04-23","open":9.22,"high":9.22,"low":8.45,"close":8.54,"volume":7079901,"rsi_14":48.53,"sma_20":8.7,"sma_60":9.9,"sma_120":12.71},{"date":"2026-04-24","open":8.66,"high":8.76,"low":8.49,"close":8.64,"volume":4167146,"rsi_14":48.18,"sma_20":8.72,"sma_60":9.82,"sma_120":12.63},{"date":"2026-04-27","open":8.65,"high":8.91,"low":8.58,"close":8.79,"volume":3777435,"rsi_14":50.85,"sma_20":8.77,"sma_60":9.73,"sma_120":12.54},{"date":"2026-04-28","open":8.71,"high":9.12,"low":8.71,"close":8.97,"volume":3582180,"rsi_14":52.41,"sma_20":8.83,"sma_60":9.65,"sma_120":12.46},{"date":"2026-04-29","open":8.98,"high":8.98,"low":8.6,"close":8.86,"volume":3078452,"rsi_14":53.77,"sma_20":8.85,"sma_60":9.56,"sma_120":12.37},{"date":"2026-04-30","open":8.78,"high":8.93,"low":8.6,"close":8.83,"volume":3863582,"rsi_14":57.34,"sma_20":8.87,"sma_60":9.48,"sma_120":12.3},{"date":"2026-05-01","open":9.05,"high":9.34,"low":8.86,"close":9.16,"volume":5295759,"rsi_14":59.19,"sma_20":8.89,"sma_60":9.4,"sma_120":12.22},{"date":"2026-05-04","open":9.21,"high":9.5,"low":9.2,"close":9.22,"volume":3482133,"rsi_14":61.07,"sma_20":8.92,"sma_60":9.33,"sma_120":12.15},{"date":"2026-05-05","open":9.26,"high":9.45,"low":9.05,"close":9.41,"volume":4382196,"rsi_14":47.94,"sma_20":8.95,"sma_60":9.27,"sma_120":12.07},{"date":"2026-05-06","open":9.32,"high":9.66,"low":9.19,"close":9.6,"volume":3989283,"rsi_14":55.12,"sma_20":8.99,"sma_60":9.22,"sma_120":12.01},{"date":"2026-05-07","open":9.71,"high":9.8,"low":9.47,"close":9.58,"volume":3573061,"rsi_14":56.35,"sma_20":9.04,"sma_60":9.17,"sma_120":11.94},{"date":"2026-05-08","open":9.44,"high":9.88,"low":9.2,"close":9.87,"volume":4339053,"rsi_14":58.54,"sma_20":9.12,"sma_60":9.12,"sma_120":11.87},{"date":"2026-05-11","open":9.74,"high":9.85,"low":9.44,"close":9.48,"volume":4573983,"rsi_14":54.37,"sma_20":9.17,"sma_60":9.08,"sma_120":11.8},{"date":"2026-05-12","open":9.49,"high":9.5,"low":8.74,"close":8.79,"volume":6539152,"rsi_14":41.56,"sma_20":9.19,"sma_60":9.04,"sma_120":11.72},{"date":"2026-05-13","open":8.7,"high":8.85,"low":8.51,"close":8.65,"volume":4254038,"rsi_14":51.92,"sma_20":9.15,"sma_60":9.0,"sma_120":11.65},{"date":"2026-05-14","open":8.74,"high":9.19,"low":8.66,"close":9.03,"volume":5218609,"rsi_14":56.12,"sma_20":9.13,"sma_60":8.98,"sma_120":11.58},{"date":"2026-05-15","open":8.95,"high":8.96,"low":8.62,"close":8.65,"volume":5240888,"rsi_14":47.79,"sma_20":9.1,"sma_60":8.94,"sma_120":11.51},{"date":"2026-05-18","open":8.6,"high":8.84,"low":8.32,"close":8.75,"volume":4662996,"rsi_14":46.5,"sma_20":9.07,"sma_60":8.92,"sma_120":11.44},{"date":"2026-05-19","open":8.75,"high":8.97,"low":8.64,"close":8.83,"volume":3888515,"rsi_14":49.46,"sma_20":9.05,"sma_60":8.89,"sma_120":11.38},{"date":"2026-05-20","open":8.75,"high":9.3,"low":8.57,"close":9.28,"volume":4981130,"rsi_14":56.1,"sma_20":9.05,"sma_60":8.88,"sma_120":11.32},{"date":"2026-05-21","open":9.16,"high":9.35,"low":9.05,"close":9.33,"volume":3762852,"rsi_14":52.49,"sma_20":9.09,"sma_60":8.86,"sma_120":11.27},{"date":"2026-05-22","open":9.37,"high":9.8,"low":9.19,"close":9.29,"volume":4502881,"rsi_14":51.03,"sma_20":9.12,"sma_60":8.88,"sma_120":11.22},{"date":"2026-05-26","open":9.27,"high":9.83,"low":9.18,"close":9.59,"volume":7021986,"rsi_14":52.77,"sma_20":9.16,"sma_60":8.9,"sma_120":11.17},{"date":"2026-05-27","open":9.48,"high":9.66,"low":9.44,"close":9.59,"volume":4402883,"rsi_14":49.77,"sma_20":9.19,"sma_60":8.92,"sma_120":11.12},{"date":"2026-05-28","open":9.67,"high":10.33,"low":9.53,"close":10.22,"volume":6585903,"rsi_14":58.16,"sma_20":9.26,"sma_60":8.94,"sma_120":11.08},{"date":"2026-05-29","open":10.46,"high":11.12,"low":10.26,"close":10.77,"volume":11015887,"rsi_14":60.77,"sma_20":9.35,"sma_60":8.96,"sma_120":11.05},{"date":"2026-06-01","open":10.9,"high":11.82,"low":10.9,"close":11.75,"volume":11524550,"rsi_14":73.82,"sma_20":9.48,"sma_60":9.0,"sma_120":11.03},{"date":"2026-06-02","open":11.36,"high":11.54,"low":11.01,"close":11.18,"volume":10175383,"rsi_14":75.54,"sma_20":9.58,"sma_60":9.03,"sma_120":11.01},{"date":"2026-06-03","open":11.03,"high":11.04,"low":10.31,"close":10.71,"volume":19125126,"rsi_14":70.68,"sma_20":9.65,"sma_60":9.06,"sma_120":10.99},{"date":"2026-06-04","open":11.22,"high":11.27,"low":10.07,"close":10.58,"volume":18204046,"rsi_14":66.24,"sma_20":9.7,"sma_60":9.08,"sma_120":10.96},{"date":"2026-06-05","open":10.48,"high":10.54,"low":9.92,"close":10.43,"volume":10299002,"rsi_14":69.62,"sma_20":9.74,"sma_60":9.1,"sma_120":10.94},{"date":"2026-06-08","open":10.43,"high":10.95,"low":10.05,"close":10.6,"volume":6278078,"rsi_14":70.24,"sma_20":9.78,"sma_60":9.13,"sma_120":10.92},{"date":"2026-06-09","open":10.5,"high":11.09,"low":10.1,"close":10.79,"volume":8217016,"rsi_14":70.88,"sma_20":9.84,"sma_60":9.16,"sma_120":10.9},{"date":"2026-06-10","open":10.68,"high":11.29,"low":10.41,"close":10.8,"volume":7460815,"rsi_14":68.0,"sma_20":9.94,"sma_60":9.2,"sma_120":10.87},{"date":"2026-06-11","open":10.79,"high":11.32,"low":10.38,"close":11.27,"volume":7114681,"rsi_14":70.82,"sma_20":10.07,"sma_60":9.24,"sma_120":10.84},{"date":"2026-06-12","open":11.05,"high":11.16,"low":10.64,"close":10.9,"volume":7078819,"rsi_14":66.2,"sma_20":10.17,"sma_60":9.28,"sma_120":10.81},{"date":"2026-06-15","open":11.04,"high":11.36,"low":10.83,"close":11.03,"volume":7008099,"rsi_14":64.94,"sma_20":10.28,"sma_60":9.32,"sma_120":10.79},{"date":"2026-06-16","open":10.9,"high":11.2,"low":10.63,"close":10.93,"volume":6902396,"rsi_14":63.75,"sma_20":10.39,"sma_60":9.36,"sma_120":10.76},{"date":"2026-06-17","open":10.76,"high":11.03,"low":10.23,"close":10.29,"volume":7325915,"rsi_14":50.86,"sma_20":10.47,"sma_60":9.38,"sma_120":10.72},{"date":"2026-06-18","open":10.32,"high":10.42,"low":9.98,"close":10.3,"volume":6714938,"rsi_14":44.9,"sma_20":10.52,"sma_60":9.42,"sma_120":10.68},{"date":"2026-06-22","open":10.18,"high":10.56,"low":9.67,"close":9.7,"volume":6864824,"rsi_14":24.32,"sma_20":10.54,"sma_60":9.44,"sma_120":10.63},{"date":"2026-06-23","open":9.61,"high":9.96,"low":9.6,"close":9.68,"volume":5395001,"rsi_14":28.2,"sma_20":10.55,"sma_60":9.46,"sma_120":10.59},{"date":"2026-06-24","open":9.72,"high":9.8,"low":9.29,"close":9.32,"volume":5178764,"rsi_14":29.25,"sma_20":10.54,"sma_60":9.49,"sma_120":10.53},{"date":"2026-06-25","open":9.2,"high":9.31,"low":8.57,"close":8.75,"volume":7523287,"rsi_14":25.86,"sma_20":10.5,"sma_60":9.51,"sma_120":10.47},{"date":"2026-06-26","open":8.7,"high":9.05,"low":8.5,"close":8.9,"volume":10569318,"rsi_14":29.82,"sma_20":10.43,"sma_60":9.51,"sma_120":10.41},{"date":"2026-06-29","open":9.06,"high":9.2,"low":8.67,"close":8.87,"volume":4745683,"rsi_14":26.19,"sma_20":10.34,"sma_60":9.52,"sma_120":10.36},{"date":"2026-06-30","open":8.82,"high":9.22,"low":8.65,"close":9.09,"volume":4731586,"rsi_14":26.9,"sma_20":10.21,"sma_60":9.53,"sma_120":10.31},{"date":"2026-07-01","open":9.21,"high":9.66,"low":9.21,"close":9.43,"volume":5309628,"rsi_14":32.75,"sma_20":10.12,"sma_60":9.54,"sma_120":10.27},{"date":"2026-07-02","open":9.46,"high":9.58,"low":9.01,"close":9.06,"volume":5219013,"rsi_14":21.77,"sma_20":10.04,"sma_60":9.54,"sma_120":10.23},{"date":"2026-07-06","open":8.94,"high":9.55,"low":8.8,"close":9.28,"volume":5060020,"rsi_14":28.07,"sma_20":9.97,"sma_60":9.55,"sma_120":10.19},{"date":"2026-07-07","open":9.36,"high":9.5,"low":8.89,"close":8.93,"volume":5211879,"rsi_14":23.59,"sma_20":9.9,"sma_60":9.56,"sma_120":10.15},{"date":"2026-07-08","open":8.76,"high":8.98,"low":8.7,"close":8.86,"volume":4339546,"rsi_14":23.71,"sma_20":9.81,"sma_60":9.57,"sma_120":10.1},{"date":"2026-07-09","open":8.8,"high":9.01,"low":8.64,"close":9.01,"volume":3487013,"rsi_14":31.3,"sma_20":9.72,"sma_60":9.58,"sma_120":10.06},{"date":"2026-07-10","open":9.21,"high":9.28,"low":8.84,"close":8.95,"volume":5609768,"rsi_14":30.81,"sma_20":9.63,"sma_60":9.59,"sma_120":10.01},{"date":"2026-07-13","open":8.95,"high":9.27,"low":8.85,"close":9.16,"volume":4664025,"rsi_14":41.44,"sma_20":9.52,"sma_60":9.58,"sma_120":9.97},{"date":"2026-07-14","open":8.96,"high":9.23,"low":8.77,"close":9.15,"volume":5776673,"rsi_14":41.41,"sma_20":9.43,"sma_60":9.58,"sma_120":9.93},{"date":"2026-07-15","open":9.28,"high":9.63,"low":9.13,"close":9.14,"volume":5719010,"rsi_14":46.57,"sma_20":9.34,"sma_60":9.58,"sma_120":9.89},{"date":"2026-07-16","open":9.14,"high":9.22,"low":8.79,"close":8.91,"volume":4006652,"rsi_14":53.97,"sma_20":9.24,"sma_60":9.57,"sma_120":9.86},{"date":"2026-07-17","open":8.77,"high":9.16,"low":8.67,"close":8.82,"volume":5981567,"rsi_14":48.2,"sma_20":9.17,"sma_60":9.56,"sma_120":9.82},{"date":"2026-07-20","open":8.73,"high":8.82,"low":8.47,"close":8.61,"volume":5561865,"rsi_14":44.88,"sma_20":9.08,"sma_60":9.55,"sma_120":9.77},{"date":"2026-07-21","open":8.51,"high":8.88,"low":8.47,"close":8.59,"volume":5164550,"rsi_14":39.48,"sma_20":9.03,"sma_60":9.55,"sma_120":9.72},{"date":"2026-07-22","open":8.58,"high":8.62,"low":8.0,"close":8.19,"volume":6205640,"rsi_14":24.17,"sma_20":8.95,"sma_60":9.54,"sma_120":9.68},{"date":"2026-07-23","open":8.18,"high":8.18,"low":7.91,"close":8.15,"volume":5341899,"rsi_14":28.02,"sma_20":8.89,"sma_60":9.53,"sma_120":9.63},{"date":"2026-07-24","open":8.25,"high":8.36,"low":8.08,"close":8.15,"volume":3323599,"rsi_14":19.41,"sma_20":8.86,"sma_60":9.52,"sma_120":9.58},{"date":"2026-07-27","open":8.38,"high":8.96,"low":8.3,"close":8.82,"volume":7824436,"rsi_14":47.47,"sma_20":8.86,"sma_60":9.52,"sma_120":9.54},{"date":"2026-07-28","open":8.75,"high":9.23,"low":8.64,"close":8.9,"volume":6781243,"rsi_14":50.92,"sma_20":8.86,"sma_60":9.52,"sma_120":9.5},{"date":"2026-07-29","open":8.9,"high":9.08,"low":8.75,"close":8.85,"volume":3653962,"rsi_14":46.15,"sma_20":8.85,"sma_60":9.51,"sma_120":9.46},{"date":"2026-07-30","open":8.75,"high":9.08,"low":8.61,"close":9.07,"volume":3681553,"rsi_14":52.68,"sma_20":8.83,"sma_60":9.51,"sma_120":9.42},{"date":"2026-07-31","open":9.08,"high":9.49,"low":9.05,"close":9.18,"volume":8656824,"rsi_14":50.23,"sma_20":8.84,"sma_60":9.51,"sma_120":9.39},{"date":"2026-08-03","open":9.33,"high":9.84,"low":9.18,"close":9.73,"volume":6039408,"rsi_14":60.82,"sma_20":8.86,"sma_60":9.51,"sma_120":9.31},{"date":"2026-08-04","open":9.69,"high":10.11,"low":9.64,"close":10.05,"volume":4163404,"rsi_14":64.98,"sma_20":8.91,"sma_60":9.52,"sma_120":9.3},{"date":"2026-08-05","open":10.03,"high":10.15,"low":9.81,"close":9.91,"volume":2995981,"rsi_14":66.9,"sma_20":8.97,"sma_60":9.52,"sma_120":9.29},{"date":"2026-08-06","open":9.75,"high":9.95,"low":9.62,"close":9.86,"volume":2827635,"rsi_14":68.18,"sma_20":9.01,"sma_60":9.52,"sma_120":9.29},{"date":"2026-08-07","open":10.03,"high":10.44,"low":9.99,"close":10.22,"volume":3912630,"rsi_14":76.74,"sma_20":9.07,"sma_60":9.55,"sma_120":9.29},{"date":"2026-08-10","open":10.13,"high":10.44,"low":10.06,"close":10.4,"volume":2845171,"rsi_14":78.55,"sma_20":9.13,"sma_60":9.58,"sma_120":9.29},{"date":"2026-08-11","open":10.44,"high":10.73,"low":10.28,"close":10.63,"volume":6083573,"rsi_14":90.67,"sma_20":9.21,"sma_60":9.6,"sma_120":9.29},{"date":"2026-08-12","open":10.5,"high":10.56,"low":10.06,"close":10.08,"volume":3636649},{"date":"2026-08-13","open":10.12,"high":10.23,"low":9.62,"close":10.18,"volume":5088297,"rsi_14":78.12,"sma_20":9.32,"sma_60":9.65,"sma_120":9.28},{"date":"2026-08-14","open":10.21,"high":10.28,"low":9.72,"close":9.93,"volume":4408629,"rsi_14":67.4,"sma_20":9.38,"sma_60":9.67,"sma_120":9.28},{"date":"2026-08-17","open":9.74,"high":9.88,"low":9.51,"close":9.7,"volume":3427137,"rsi_14":61.98,"sma_20":9.43,"sma_60":9.68,"sma_120":9.28},{"date":"2026-08-18","open":9.67,"high":9.89,"low":9.59,"close":9.87,"volume":4207197,"rsi_14":64.74,"sma_20":9.49,"sma_60":9.68,"sma_120":9.27},{"date":"2026-08-19","open":9.94,"high":10.41,"low":9.74,"close":10.38,"volume":4332935,"rsi_14":67.51,"sma_20":9.6,"sma_60":9.7,"sma_120":9.29},{"date":"2026-08-20","open":10.3,"high":10.4,"low":10.04,"close":10.31,"volume":4064774},{"date":"2026-08-21","open":10.43,"high":10.67,"low":10.21,"close":10.3,"volume":6734165,"rsi_14":58.99,"sma_20":9.82,"sma_60":9.73,"sma_120":9.32},{"date":"2026-08-24","open":10.2,"high":10.34,"low":10.02,"close":10.11,"volume":2535156,"rsi_14":51.07,"sma_20":9.88,"sma_60":9.73,"sma_120":9.33},{"date":"2026-08-25","open":10.03,"high":10.06,"low":9.66,"close":9.79,"volume":4049752,"rsi_14":48.14,"sma_20":9.93,"sma_60":9.71,"sma_120":9.34},{"date":"2026-08-26","open":9.6,"high":9.82,"low":9.48,"close":9.7,"volume":3821791},{"date":"2026-08-27","open":9.93,"high":10.47,"low":9.93,"close":10.33,"volume":5144046,"rsi_14":51.56,"sma_20":10.03,"sma_60":9.66,"sma_120":9.35},{"date":"2026-08-28","open":10.28,"high":10.8,"low":10.28,"close":10.53,"volume":6508569,"rsi_14":51.83,"sma_20":10.1,"sma_60":9.66,"sma_120":9.36},{"date":"2026-08-31","open":10.55,"high":10.91,"low":10.45,"close":10.82,"volume":6437933,"rsi_14":52.63,"sma_20":10.15,"sma_60":9.66,"sma_120":9.37},{"date":"2026-09-01","open":10.47,"high":10.56,"low":10.17,"close":10.34,"volume":4783879,"rsi_14":53.67,"sma_20":10.17,"sma_60":9.66,"sma_120":9.38},{"date":"2026-09-02","open":10.3,"high":10.81,"low":10.26,"close":10.52,"volume":8518183,"rsi_14":54.7,"sma_20":10.2,"sma_60":9.66,"sma_120":9.4},{"date":"2026-09-03","open":10.74,"high":11.09,"low":10.28,"close":10.9,"volume":11978574},{"date":"2026-09-04","open":10.91,"high":10.91,"low":10.38,"close":10.46,"volume":6968674,"rsi_14":59.6,"sma_20":10.26,"sma_60":9.65,"sma_120":9.43},{"date":"2026-09-08","open":10.2,"high":10.56,"low":10.06,"close":10.51,"volume":4833698},{"date":"2026-09-09","open":10.51,"high":10.56,"low":10.24,"close":10.38,"volume":4825757,"rsi_14":50.0,"sma_20":10.26,"sma_60":9.63,"sma_120":9.46},{"date":"2026-09-10","open":10.3,"high":10.56,"low":10.22,"close":10.47,"volume":4046022},{"date":"2026-09-11","open":10.52,"high":10.81,"low":10.42,"close":10.54,"volume":5132587,"rsi_14":53.39,"sma_20":10.29,"sma_60":9.62,"sma_120":9.49},{"date":"2026-09-14","open":10.52,"high":11.38,"low":10.52,"close":11.17,"volume":5665725,"rsi_14":63.32,"sma_20":10.36,"sma_60":9.63,"sma_120":9.51},{"date":"2026-09-15","open":10.97,"high":11.12,"low":10.74,"close":10.79,"volume":4407649,"rsi_14":62.38,"sma_20":10.41,"sma_60":9.64,"sma_120":9.53},{"date":"2026-09-16","open":10.75,"high":10.75,"low":10.35,"close":10.56,"volume":4479225},{"date":"2026-09-17","open":10.63,"high":10.9,"low":10.5,"close":10.78,"volume":2936674,"rsi_14":55.97,"sma_20":10.47,"sma_60":9.67,"sma_120":9.57},{"date":"2026-09-18","open":10.85,"high":11.08,"low":10.44,"close":10.48,"volume":9750211,"rsi_14":49.35,"sma_20":10.47,"sma_60":9.69,"sma_120":9.59},{"date":"2026-09-21","open":10.68,"high":10.97,"low":10.49,"close":10.84,"volume":4236939,"rsi_14":50.25,"sma_20":10.5,"sma_60":9.73,"sma_120":9.62},{"date":"2026-09-22","open":11.04,"high":11.12,"low":10.75,"close":10.85,"volume":4032638},{"date":"2026-09-23","open":10.85,"high":11.02,"low":10.64,"close":10.86,"volume":3094365,"rsi_14":55.35,"sma_20":10.59,"sma_60":9.79,"sma_120":9.66},{"date":"2026-09-24","open":10.83,"high":10.96,"low":10.6,"close":10.76,"volume":2812522,"rsi_14":47.6,"sma_20":10.64,"sma_60":9.82,"sma_120":9.67},{"date":"2026-09-25","open":10.7,"high":10.81,"low":10.32,"close":10.65,"volume":4279671,"rsi_14":53.53,"sma_20":10.66,"sma_60":9.84,"sma_120":9.69},{"date":"2026-09-28","open":10.45,"high":10.54,"low":10.2,"close":10.41,"volume":3421128,"rsi_14":48.35,"sma_20":10.65,"sma_60":9.86,"sma_120":9.7},{"date":"2026-09-29","open":10.38,"high":10.74,"low":10.23,"close":10.34,"volume":3590014,"rsi_14":49.47,"sma_20":10.63,"sma_60":9.88,"sma_120":9.72},{"date":"2026-09-30","open":10.45,"high":11.06,"low":10.42,"close":10.99,"volume":5330564},{"date":"2026-10-01","open":10.98,"high":11.28,"low":10.64,"close":11.11,"volume":5844365,"rsi_14":58.25,"sma_20":10.69,"sma_60":9.95,"sma_120":9.76},{"date":"2026-10-02","open":11.18,"high":11.38,"low":10.97,"close":11.01,"volume":5543246,"rsi_14":47.24,"sma_20":10.7,"sma_60":9.99,"sma_120":9.78},{"date":"2026-10-05","open":11.05,"high":11.29,"low":10.88,"close":11.09,"volume":3693051},{"date":"2026-10-06","open":11.24,"high":11.47,"low":11.19,"close":11.24,"volume":3688687,"rsi_14":63.56,"sma_20":10.77,"sma_60":10.06,"sma_120":9.82},{"date":"2026-10-07","open":11.19,"high":11.44,"low":11.18,"close":11.23,"volume":2980470,"rsi_14":59.87,"sma_20":10.81,"sma_60":10.09,"sma_120":9.83},{"date":"2026-10-08","open":11.18,"high":11.42,"low":10.97,"close":11.34,"volume":4450182,"rsi_14":70.14,"sma_20":10.85,"sma_60":10.13,"sma_120":9.85},{"date":"2026-10-09","open":11.37,"high":11.75,"low":11.37,"close":11.53,"volume":4473761,"rsi_14":67.69,"sma_20":10.9,"sma_60":10.17,"sma_120":9.87},{"date":"2026-10-12","open":12.3,"high":12.88,"low":11.51,"close":11.61,"volume":11653300,"rsi_14":68.73,"sma_20":10.92,"sma_60":10.22,"sma_120":9.89},{"date":"2026-10-13","open":11.63,"high":12.02,"low":11.51,"close":12.01,"volume":7130511,"rsi_14":73.8,"sma_20":10.98,"sma_60":10.27,"sma_120":9.91},{"date":"2026-10-14","open":11.9,"high":12.13,"low":11.56,"close":11.67,"volume":5332318,"rsi_14":67.42,"sma_20":11.04,"sma_60":10.33,"sma_120":9.94},{"date":"2026-10-15","open":11.44,"high":12.24,"low":11.34,"close":12.16,"volume":5940920,"rsi_14":74.71,"sma_20":11.11,"sma_60":10.39,"sma_120":9.97},{"date":"2026-10-16","open":12.19,"high":12.39,"low":10.96,"close":11.32,"volume":9728917,"rsi_14":62.36,"sma_20":11.15,"sma_60":10.45,"sma_120":9.99},{"date":"2026-10-19","open":11.36,"high":11.52,"low":11.23,"close":11.28,"volume":3552128,"rsi_14":63.06,"sma_20":11.17,"sma_60":10.5,"sma_120":10.01},{"date":"2026-10-20","open":11.3,"high":11.82,"low":11.16,"close":11.69,"volume":3726854,"rsi_14":60.48,"sma_20":11.22,"sma_60":10.55,"sma_120":10.03},{"date":"2026-10-21","open":11.77,"high":11.97,"low":11.53,"close":11.79,"volume":3336176,"rsi_14":60.06,"sma_20":11.26,"sma_60":10.59,"sma_120":10.06},{"date":"2026-10-22","open":11.69,"high":12.3,"low":11.63,"close":12.03,"volume":4703230,"rsi_14":64.71,"sma_20":11.33,"sma_60":10.65,"sma_120":10.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.35,"pbr":2.74,"per":null,"roa":-12.82,"roe":-16.01,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":250268000.0,"analysis":"ROE -16.0%로 적자 상태입니다. 시가총액 18.29억. 매출 2.50억, 영업이익 -4.88억.","eps_basis":"TTM","debt_ratio":0.008530770889834203,"market_cap":1827946470,"net_income":-470370000.0,"total_debt":5577000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":21.94,"total_assets":816273000.0,"total_equity":653751000.0,"profit_margin":-187.95,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-487670000.0,"operating_margin":-194.86,"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":12.03,"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":"2020-12-09","close":92.49},{"date":"2020-12-10","close":130.0},{"date":"2020-12-11","close":119.58},{"date":"2020-12-14","close":102.36},{"date":"2020-12-15","close":102.0},{"date":"2020-12-16","close":113.69},{"date":"2020-12-17","close":117.24},{"date":"2020-12-18","close":137.59},{"date":"2020-12-21","close":160.89},{"date":"2020-12-22","close":177.47},{"date":"2020-12-23","close":161.06},{"date":"2020-12-24","close":161.0},{"date":"2020-12-28","close":145.88},{"date":"2020-12-29","close":139.78},{"date":"2020-12-30","close":146.84},{"date":"2020-12-31","close":138.75},{"date":"2021-01-04","close":120.01},{"date":"2021-01-05","close":122.17},{"date":"2021-01-06","close":113.4},{"date":"2021-01-07","close":133.58},{"date":"2021-01-08","close":143.63},{"date":"2021-01-11","close":135.62},{"date":"2021-01-12","close":133.98},{"date":"2021-01-13","close":143.14},{"date":"2021-01-14","close":138.5},{"date":"2021-01-15","close":134.15},{"date":"2021-01-19","close":126.83},{"date":"2021-01-20","close":131.38},{"date":"2021-01-21","close":130.01},{"date":"2021-01-22","close":126.57},{"date":"2021-01-25","close":147.83},{"date":"2021-01-26","close":141.43},{"date":"2021-01-27","close":149.09},{"date":"2021-01-28","close":148.0},{"date":"2021-01-29","close":139.6},{"date":"2021-02-01","close":137.75},{"date":"2021-02-02","close":146.88},{"date":"2021-02-03","close":147.05},{"date":"2021-02-04","close":154.37},{"date":"2021-02-05","close":146.6},{"date":"2021-02-08","close":150.8},{"date":"2021-02-09","close":168.92},{"date":"2021-02-10","close":161.45},{"date":"2021-02-11","close":156.56},{"date":"2021-02-12","close":153.73},{"date":"2021-02-16","close":147.17},{"date":"2021-02-17","close":140.06},{"date":"2021-02-18","close":133.56},{"date":"2021-02-19","close":134.54},{"date":"2021-02-22","close":126.22},{"date":"2021-02-23","close":121.12},{"date":"2021-02-24","close":122.53},{"date":"2021-02-25","close":114.31},{"date":"2021-02-26","close":112.46},{"date":"2021-03-01","close":121.05},{"date":"2021-03-02","close":98.5},{"date":"2021-03-03","close":93.32},{"date":"2021-03-04","close":88.51},{"date":"2021-03-05","close":95.15},{"date":"2021-03-08","close":83.61},{"date":"2021-03-09","close":84.91},{"date":"2021-03-10","close":84.56},{"date":"2021-03-11","close":86.47},{"date":"2021-03-12","close":90.0},{"date":"2021-03-15","close":86.77},{"date":"2021-03-16","close":83.0},{"date":"2021-03-17","close":80.56},{"date":"2021-03-18","close":75.81},{"date":"2021-03-19","close":74.52},{"date":"2021-03-22","close":75.06},{"date":"2021-03-23","close":70.51},{"date":"2021-03-24","close":64.52},{"date":"2021-03-25","close":66.89},{"date":"2021-03-26","close":64.7},{"date":"2021-03-29","close":62.01},{"date":"2021-03-30","close":63.09},{"date":"2021-03-31","close":65.91},{"date":"2021-04-01","close":68.9},{"date":"2021-04-05","close":68.41},{"date":"2021-04-06","close":68.79},{"date":"2021-04-07","close":63.2},{"date":"2021-04-08","close":63.35},{"date":"2021-04-09","close":61.03},{"date":"2021-04-12","close":59.89},{"date":"2021-04-13","close":63.01},{"date":"2021-04-14","close":68.46},{"date":"2021-04-15","close":66.5},{"date":"2021-04-16","close":66.79},{"date":"2021-04-19","close":62.1},{"date":"2021-04-20","close":60.86},{"date":"2021-04-21","close":66.51},{"date":"2021-04-22","close":67.16},{"date":"2021-04-23","close":69.33},{"date":"2021-04-26","close":72.49},{"date":"2021-04-27","close":70.91},{"date":"2021-04-28","close":71.84},{"date":"2021-04-29","close":66.7},{"date":"2021-04-30","close":66.26},{"date":"2021-05-03","close":61.59},{"date":"2021-05-04","close":59.25},{"date":"2021-05-05","close":58.74},{"date":"2021-05-06","close":56.34},{"date":"2021-05-07","close":56.35},{"date":"2021-05-10","close":53.65},{"date":"2021-05-11","close":54.75},{"date":"2021-05-12","close":51.59},{"date":"2021-05-13","close":48.89},{"date":"2021-05-14","close":51.94},{"date":"2021-05-17","close":53.25},{"date":"2021-05-18","close":57.44},{"date":"2021-05-19","close":56.92},{"date":"2021-05-20","close":57.9},{"date":"2021-05-21","close":61.18},{"date":"2021-05-24","close":59.59},{"date":"2021-05-25","close":57.88},{"date":"2021-05-26","close":61.43},{"date":"2021-05-27","close":63.2},{"date":"2021-05-28","close":61.71},{"date":"2021-06-01","close":71.76},{"date":"2021-06-02","close":76.15},{"date":"2021-06-03","close":68.26},{"date":"2021-06-04","close":64.43},{"date":"2021-06-07","close":60.91},{"date":"2021-06-08","close":63.29},{"date":"2021-06-09","close":62.1},{"date":"2021-06-10","close":58.08},{"date":"2021-06-11","close":60.55},{"date":"2021-06-14","close":60.0},{"date":"2021-06-15","close":57.25},{"date":"2021-06-16","close":57.9},{"date":"2021-06-17","close":59.9},{"date":"2021-06-18","close":59.18},{"date":"2021-06-21","close":57.89},{"date":"2021-06-22","close":60.49},{"date":"2021-06-23","close":61.65},{"date":"2021-06-24","close":61.88},{"date":"2021-06-25","close":64.15},{"date":"2021-06-28","close":66.41},{"date":"2021-06-29","close":64.42},{"date":"2021-06-30","close":62.53},{"date":"2021-07-01","close":63.8},{"date":"2021-07-02","close":60.53},{"date":"2021-07-06","close":59.99},{"date":"2021-07-07","close":58.41},{"date":"2021-07-08","close":58.5},{"date":"2021-07-09","close":59.19},{"date":"2021-07-12","close":57.51},{"date":"2021-07-13","close":55.12},{"date":"2021-07-14","close":51.44},{"date":"2021-07-15","close":52.24},{"date":"2021-07-16","close":50.64},{"date":"2021-07-19","close":51.21},{"date":"2021-07-20","close":53.15},{"date":"2021-07-21","close":54.03},{"date":"2021-07-22","close":53.08},{"date":"2021-07-23","close":51.36},{"date":"2021-07-26","close":51.5},{"date":"2021-07-27","close":50.91},{"date":"2021-07-28","close":52.79},{"date":"2021-07-29","close":51.67},{"date":"2021-07-30","close":50.35},{"date":"2021-08-02","close":50.06},{"date":"2021-08-03","close":49.8},{"date":"2021-08-04","close":49.14},{"date":"2021-08-05","close":49.41},{"date":"2021-08-06","close":48.83},{"date":"2021-08-09","close":50.7},{"date":"2021-08-10","close":50.8},{"date":"2021-08-11","close":51.0},{"date":"2021-08-12","close":51.44},{"date":"2021-08-13","close":49.38},{"date":"2021-08-16","close":46.62},{"date":"2021-08-17","close":45.94},{"date":"2021-08-18","close":46.08},{"date":"2021-08-19","close":44.79},{"date":"2021-08-20","close":45.51},{"date":"2021-08-23","close":46.64},{"date":"2021-08-24","close":49.72},{"date":"2021-08-25","close":49.7},{"date":"2021-08-26","close":49.41},{"date":"2021-08-27","close":50.58},{"date":"2021-08-30","close":51.25},{"date":"2021-08-31","close":51.54},{"date":"2021-09-01","close":53.11},{"date":"2021-09-02","close":47.67},{"date":"2021-09-03","close":50.61},{"date":"2021-09-07","close":51.47},{"date":"2021-09-08","close":50.6},{"date":"2021-09-09","close":50.64},{"date":"2021-09-10","close":50.02},{"date":"2021-09-13","close":49.05},{"date":"2021-09-14","close":48.5},{"date":"2021-09-15","close":49.68},{"date":"2021-09-16","close":49.84},{"date":"2021-09-17","close":50.12},{"date":"2021-09-20","close":47.06},{"date":"2021-09-21","close":46.78},{"date":"2021-09-22","close":47.76},{"date":"2021-09-23","close":49.66},{"date":"2021-09-24","close":49.48},{"date":"2021-09-27","close":49.44},{"date":"2021-09-28","close":46.31},{"date":"2021-09-29","close":45.39},{"date":"2021-09-30","close":46.34},{"date":"2021-10-01","close":45.89},{"date":"2021-10-04","close":43.14},{"date":"2021-10-05","close":43.85},{"date":"2021-10-06","close":44.44},{"date":"2021-10-07","close":44.99},{"date":"2021-10-08","close":44.24},{"date":"2021-10-11","close":44.29},{"date":"2021-10-12","close":45.04},{"date":"2021-10-13","close":46.76},{"date":"2021-10-14","close":46.63},{"date":"2021-10-15","close":45.3},{"date":"2021-10-18","close":45.9},{"date":"2021-10-19","close":47.75},{"date":"2021-10-20","close":47.43},{"date":"2021-10-21","close":47.48},{"date":"2021-10-22","close":45.61},{"date":"2021-10-25","close":45.96},{"date":"2021-10-26","close":45.56},{"date":"2021-10-27","close":43.91},{"date":"2021-10-28","close":44.63},{"date":"2021-10-29","close":45.12},{"date":"2021-11-01","close":44.66},{"date":"2021-11-02","close":45.76},{"date":"2021-11-03","close":49.5},{"date":"2021-11-04","close":48.83},{"date":"2021-11-05","close":48.31},{"date":"2021-11-08","close":49.29},{"date":"2021-11-09","close":50.84},{"date":"2021-11-10","close":46.06},{"date":"2021-11-11","close":45.82},{"date":"2021-11-12","close":47.27},{"date":"2021-11-15","close":48.28},{"date":"2021-11-16","close":48.47},{"date":"2021-11-17","close":46.18},{"date":"2021-11-18","close":40.94},{"date":"2021-11-19","close":39.91},{"date":"2021-11-22","close":37.58},{"date":"2021-11-23","close":37.28},{"date":"2021-11-24","close":38.03},{"date":"2021-11-26","close":38.38},{"date":"2021-11-29","close":37.85},{"date":"2021-11-30","close":36.96},{"date":"2021-12-01","close":33.83},{"date":"2021-12-02","close":30.04},{"date":"2021-12-03","close":29.75},{"date":"2021-12-06","close":30.25},{"date":"2021-12-07","close":32.03},{"date":"2021-12-08","close":33.99},{"date":"2021-12-09","close":32.09},{"date":"2021-12-10","close":33.64},{"date":"2021-12-13","close":32.35},{"date":"2021-12-14","close":31.18},{"date":"2021-12-15","close":35.01},{"date":"2021-12-16","close":31.54},{"date":"2021-12-17","close":31.81},{"date":"2021-12-20","close":31.82},{"date":"2021-12-21","close":33.64},{"date":"2021-12-22","close":33.44},{"date":"2021-12-23","close":34.25},{"date":"2021-12-27","close":33.2},{"date":"2021-12-28","close":32.39},{"date":"2021-12-29","close":31.46},{"date":"2021-12-30","close":32.58},{"date":"2021-12-31","close":31.25},{"date":"2022-01-03","close":32.3},{"date":"2022-01-04","close":30.82},{"date":"2022-01-05","close":29.33},{"date":"2022-01-06","close":29.61},{"date":"2022-01-07","close":29.94},{"date":"2022-01-10","close":29.54},{"date":"2022-01-11","close":30.45},{"date":"2022-01-12","close":30.24},{"date":"2022-01-13","close":28.24},{"date":"2022-01-14","close":27.98},{"date":"2022-01-18","close":26.97},{"date":"2022-01-19","close":26.8},{"date":"2022-01-20","close":26.28},{"date":"2022-01-21","close":25.45},{"date":"2022-01-24","close":25.51},{"date":"2022-01-25","close":23.97},{"date":"2022-01-26","close":23.46},{"date":"2022-01-27","close":22.54},{"date":"2022-01-28","close":23.33},{"date":"2022-01-31","close":26.34},{"date":"2022-02-01","close":26.62},{"date":"2022-02-02","close":24.88},{"date":"2022-02-03","close":23.87},{"date":"2022-02-04","close":25.18},{"date":"2022-02-07","close":25.18},{"date":"2022-02-08","close":25.39},{"date":"2022-02-09","close":26.74},{"date":"2022-02-10","close":25.79},{"date":"2022-02-11","close":25.0},{"date":"2022-02-14","close":24.6},{"date":"2022-02-15","close":25.71},{"date":"2022-02-16","close":24.7},{"date":"2022-02-17","close":22.34},{"date":"2022-02-18","close":21.19},{"date":"2022-02-22","close":20.49},{"date":"2022-02-23","close":20.02},{"date":"2022-02-24","close":21.61},{"date":"2022-02-25","close":21.61},{"date":"2022-02-28","close":22.42},{"date":"2022-03-01","close":22.06},{"date":"2022-03-02","close":22.66},{"date":"2022-03-03","close":23.44},{"date":"2022-03-04","close":20.05},{"date":"2022-03-07","close":20.38},{"date":"2022-03-08","close":19.98},{"date":"2022-03-09","close":21.4},{"date":"2022-03-10","close":19.96},{"date":"2022-03-11","close":18.0},{"date":"2022-03-14","close":16.91},{"date":"2022-03-15","close":17.47},{"date":"2022-03-16","close":19.3},{"date":"2022-03-17","close":20.75},{"date":"2022-03-18","close":21.96},{"date":"2022-03-21","close":21.81},{"date":"2022-03-22","close":23.21},{"date":"2022-03-23","close":23.15},{"date":"2022-03-24","close":23.48},{"date":"2022-03-25","close":22.08},{"date":"2022-03-28","close":22.53},{"date":"2022-03-29","close":24.22},{"date":"2022-03-30","close":23.08},{"date":"2022-03-31","close":22.7},{"date":"2022-04-01","close":23.02},{"date":"2022-04-04","close":24.24},{"date":"2022-04-05","close":22.76},{"date":"2022-04-06","close":21.63},{"date":"2022-04-07","close":21.29},{"date":"2022-04-08","close":20.79},{"date":"2022-04-11","close":20.68},{"date":"2022-04-12","close":20.37},{"date":"2022-04-13","close":20.74},{"date":"2022-04-14","close":19.69},{"date":"2022-04-18","close":18.9},{"date":"2022-04-19","close":19.81},{"date":"2022-04-20","close":18.97},{"date":"2022-04-21","close":18.24},{"date":"2022-04-22","close":17.85},{"date":"2022-04-25","close":18.69},{"date":"2022-04-26","close":17.63},{"date":"2022-04-27","close":17.05},{"date":"2022-04-28","close":17.83},{"date":"2022-04-29","close":16.99},{"date":"2022-05-02","close":18.12},{"date":"2022-05-03","close":17.23},{"date":"2022-05-04","close":18.45},{"date":"2022-05-05","close":17.08},{"date":"2022-05-06","close":16.19},{"date":"2022-05-09","close":14.7},{"date":"2022-05-10","close":14.93},{"date":"2022-05-11","close":13.85},{"date":"2022-05-12","close":14.56},{"date":"2022-05-13","close":17.78},{"date":"2022-05-16","close":16.74},{"date":"2022-05-17","close":17.49},{"date":"2022-05-18","close":17.15},{"date":"2022-05-19","close":18.04},{"date":"2022-05-20","close":18.22},{"date":"2022-05-23","close":17.78},{"date":"2022-05-24","close":16.94},{"date":"2022-05-25","close":18.02},{"date":"2022-05-26","close":18.39},{"date":"2022-05-27","close":19.73},{"date":"2022-05-31","close":18.92},{"date":"2022-06-01","close":18.55},{"date":"2022-06-02","close":17.62},{"date":"2022-06-03","close":19.84},{"date":"2022-06-06","close":19.19},{"date":"2022-06-07","close":19.74},{"date":"2022-06-08","close":20.74},{"date":"2022-06-09","close":19.44},{"date":"2022-06-10","close":17.89},{"date":"2022-06-13","close":15.89},{"date":"2022-06-14","close":16.45},{"date":"2022-06-15","close":17.2},{"date":"2022-06-16","close":16.03},{"date":"2022-06-17","close":16.86},{"date":"2022-06-21","close":17.35},{"date":"2022-06-22","close":17.75},{"date":"2022-06-23","close":18.9},{"date":"2022-06-24","close":19.07},{"date":"2022-06-27","close":19.23},{"date":"2022-06-28","close":18.31},{"date":"2022-06-29","close":17.8},{"date":"2022-06-30","close":18.26},{"date":"2022-07-01","close":19.15},{"date":"2022-07-05","close":20.06},{"date":"2022-07-06","close":19.81},{"date":"2022-07-07","close":19.57},{"date":"2022-07-08","close":19.94},{"date":"2022-07-11","close":18.42},{"date":"2022-07-12","close":19.3},{"date":"2022-07-13","close":19.29},{"date":"2022-07-14","close":18.69},{"date":"2022-07-15","close":19.12},{"date":"2022-07-18","close":19.32},{"date":"2022-07-19","close":19.63},{"date":"2022-07-20","close":20.65},{"date":"2022-07-21","close":21.46},{"date":"2022-07-22","close":18.5},{"date":"2022-07-25","close":18.5},{"date":"2022-07-26","close":17.48},{"date":"2022-07-27","close":18.31},{"date":"2022-07-28","close":18.54},{"date":"2022-07-29","close":18.41},{"date":"2022-08-01","close":18.71},{"date":"2022-08-02","close":19.47},{"date":"2022-08-03","close":20.66},{"date":"2022-08-04","close":20.86},{"date":"2022-08-05","close":21.34},{"date":"2022-08-08","close":22.17},{"date":"2022-08-09","close":21.35},{"date":"2022-08-10","close":22.67},{"date":"2022-08-11","close":22.33},{"date":"2022-08-12","close":22.81},{"date":"2022-08-15","close":22.33},{"date":"2022-08-16","close":22.41},{"date":"2022-08-17","close":21.92},{"date":"2022-08-18","close":21.73},{"date":"2022-08-19","close":19.8},{"date":"2022-08-22","close":19.11},{"date":"2022-08-23","close":19.25},{"date":"2022-08-24","close":19.66},{"date":"2022-08-25","close":19.89},{"date":"2022-08-26","close":18.82},{"date":"2022-08-29","close":18.54},{"date":"2022-08-30","close":18.41},{"date":"2022-08-31","close":18.0},{"date":"2022-09-01","close":14.52},{"date":"2022-09-02","close":14.51},{"date":"2022-09-06","close":14.29},{"date":"2022-09-07","close":14.67},{"date":"2022-09-08","close":14.58},{"date":"2022-09-09","close":15.02},{"date":"2022-09-12","close":15.41},{"date":"2022-09-13","close":14.71},{"date":"2022-09-14","close":14.95},{"date":"2022-09-15","close":14.78},{"date":"2022-09-16","close":14.03},{"date":"2022-09-19","close":14.03},{"date":"2022-09-20","close":13.44},{"date":"2022-09-21","close":13.35},{"date":"2022-09-22","close":13.14},{"date":"2022-09-23","close":13.15},{"date":"2022-09-26","close":12.77},{"date":"2022-09-27","close":12.93},{"date":"2022-09-28","close":12.96},{"date":"2022-09-29","close":12.34},{"date":"2022-09-30","close":12.5},{"date":"2022-10-03","close":12.87},{"date":"2022-10-04","close":13.6},{"date":"2022-10-05","close":13.49},{"date":"2022-10-06","close":13.34},{"date":"2022-10-07","close":12.54},{"date":"2022-10-10","close":12.19},{"date":"2022-10-11","close":12.0},{"date":"2022-10-12","close":11.93},{"date":"2022-10-13","close":12.17},{"date":"2022-10-14","close":11.71},{"date":"2022-10-17","close":12.3},{"date":"2022-10-18","close":12.54},{"date":"2022-10-19","close":12.2},{"date":"2022-10-20","close":12.46},{"date":"2022-10-21","close":12.56},{"date":"2022-10-24","close":12.32},{"date":"2022-10-25","close":12.76},{"date":"2022-10-26","close":12.86},{"date":"2022-10-27","close":12.84},{"date":"2022-10-28","close":13.14},{"date":"2022-10-31","close":13.11},{"date":"2022-11-01","close":12.92},{"date":"2022-11-02","close":12.3},{"date":"2022-11-03","close":12.24},{"date":"2022-11-04","close":12.09},{"date":"2022-11-07","close":12.43},{"date":"2022-11-08","close":12.64},{"date":"2022-11-09","close":11.92},{"date":"2022-11-10","close":13.65},{"date":"2022-11-11","close":14.96},{"date":"2022-11-14","close":13.97},{"date":"2022-11-15","close":14.29},{"date":"2022-11-16","close":13.55},{"date":"2022-11-17","close":13.36},{"date":"2022-11-18","close":12.77},{"date":"2022-11-21","close":12.26},{"date":"2022-11-22","close":12.34},{"date":"2022-11-23","close":12.69},{"date":"2022-11-25","close":12.61},{"date":"2022-11-28","close":12.38},{"date":"2022-11-29","close":12.25},{"date":"2022-11-30","close":13.01},{"date":"2022-12-01","close":13.26},{"date":"2022-12-02","close":13.32},{"date":"2022-12-05","close":12.56},{"date":"2022-12-06","close":11.99},{"date":"2022-12-07","close":11.98},{"date":"2022-12-08","close":12.9},{"date":"2022-12-09","close":12.2},{"date":"2022-12-12","close":13.2},{"date":"2022-12-13","close":13.21},{"date":"2022-12-14","close":13.04},{"date":"2022-12-15","close":12.43},{"date":"2022-12-16","close":12.62},{"date":"2022-12-19","close":12.14},{"date":"2022-12-20","close":11.9},{"date":"2022-12-21","close":11.79},{"date":"2022-12-22","close":11.04},{"date":"2022-12-23","close":10.9},{"date":"2022-12-27","close":10.4},{"date":"2022-12-28","close":10.26},{"date":"2022-12-29","close":10.9},{"date":"2022-12-30","close":11.19},{"date":"2023-01-03","close":11.07},{"date":"2023-01-04","close":11.34},{"date":"2023-01-05","close":10.81},{"date":"2023-01-06","close":10.95},{"date":"2023-01-09","close":11.23},{"date":"2023-01-10","close":11.38},{"date":"2023-01-11","close":11.9},{"date":"2023-01-12","close":12.05},{"date":"2023-01-13","close":12.65},{"date":"2023-01-17","close":13.33},{"date":"2023-01-18","close":13.18},{"date":"2023-01-19","close":13.1},{"date":"2023-01-20","close":13.54},{"date":"2023-01-23","close":14.54},{"date":"2023-01-24","close":14.52},{"date":"2023-01-25","close":14.65},{"date":"2023-01-26","close":15.08},{"date":"2023-01-27","close":17.77},{"date":"2023-01-30","close":16.3},{"date":"2023-01-31","close":19.85},{"date":"2023-02-01","close":21.68},{"date":"2023-02-02","close":21.92},{"date":"2023-02-03","close":25.88},{"date":"2023-02-06","close":27.55},{"date":"2023-02-07","close":24.53},{"date":"2023-02-08","close":26.19},{"date":"2023-02-09","close":22.49},{"date":"2023-02-10","close":22.99},{"date":"2023-02-13","close":21.14},{"date":"2023-02-14","close":23.31},{"date":"2023-02-15","close":25.5},{"date":"2023-02-16","close":24.23},{"date":"2023-02-17","close":23.84},{"date":"2023-02-21","close":21.63},{"date":"2023-02-22","close":22.36},{"date":"2023-02-23","close":22.87},{"date":"2023-02-24","close":22.41},{"date":"2023-02-27","close":22.19},{"date":"2023-02-28","close":22.58},{"date":"2023-03-01","close":20.73},{"date":"2023-03-02","close":21.31},{"date":"2023-03-03","close":28.48},{"date":"2023-03-06","close":27.36},{"date":"2023-03-07","close":26.14},{"date":"2023-03-08","close":24.82},{"date":"2023-03-09","close":22.7},{"date":"2023-03-10","close":21.27},{"date":"2023-03-13","close":21.76},{"date":"2023-03-14","close":21.1},{"date":"2023-03-15","close":20.85},{"date":"2023-03-16","close":22.07},{"date":"2023-03-17","close":21.62},{"date":"2023-03-20","close":21.58},{"date":"2023-03-21","close":23.29},{"date":"2023-03-22","close":22.75},{"date":"2023-03-23","close":24.89},{"date":"2023-03-24","close":25.27},{"date":"2023-03-27","close":25.44},{"date":"2023-03-28","close":24.39},{"date":"2023-03-29","close":25.98},{"date":"2023-03-30","close":27.63},{"date":"2023-03-31","close":33.57},{"date":"2023-04-03","close":33.87},{"date":"2023-04-04","close":24.95},{"date":"2023-04-05","close":21.09},{"date":"2023-04-06","close":22.84},{"date":"2023-04-10","close":23.07},{"date":"2023-04-11","close":22.75},{"date":"2023-04-12","close":22.04},{"date":"2023-04-13","close":22.29},{"date":"2023-04-14","close":21.89},{"date":"2023-04-17","close":22.78},{"date":"2023-04-18","close":22.76},{"date":"2023-04-19","close":22.71},{"date":"2023-04-20","close":20.71},{"date":"2023-04-21","close":20.06},{"date":"2023-04-24","close":17.85},{"date":"2023-04-25","close":17.69},{"date":"2023-04-26","close":17.69},{"date":"2023-04-27","close":17.59},{"date":"2023-04-28","close":17.82},{"date":"2023-05-01","close":18.63},{"date":"2023-05-02","close":17.24},{"date":"2023-05-03","close":17.4},{"date":"2023-05-04","close":17.92},{"date":"2023-05-05","close":18.7},{"date":"2023-05-08","close":19.23},{"date":"2023-05-09","close":19.88},{"date":"2023-05-10","close":20.18},{"date":"2023-05-11","close":19.84},{"date":"2023-05-12","close":19.42},{"date":"2023-05-15","close":23.97},{"date":"2023-05-16","close":23.56},{"date":"2023-05-17","close":26.95},{"date":"2023-05-18","close":26.82},{"date":"2023-05-19","close":25.28},{"date":"2023-05-22","close":27.87},{"date":"2023-05-23","close":27.16},{"date":"2023-05-24","close":27.85},{"date":"2023-05-25","close":28.41},{"date":"2023-05-26","close":32.94},{"date":"2023-05-30","close":43.95},{"date":"2023-05-31","close":40.01},{"date":"2023-06-01","close":34.72},{"date":"2023-06-02","close":32.26},{"date":"2023-06-05","close":35.32},{"date":"2023-06-06","close":38.19},{"date":"2023-06-07","close":36.42},{"date":"2023-06-08","close":36.22},{"date":"2023-06-09","close":36.99},{"date":"2023-06-12","close":37.6},{"date":"2023-06-13","close":43.11},{"date":"2023-06-14","close":42.84},{"date":"2023-06-15","close":46.37},{"date":"2023-06-16","close":44.49},{"date":"2023-06-20","close":43.19},{"date":"2023-06-21","close":39.04},{"date":"2023-06-22","close":37.44},{"date":"2023-06-23","close":33.39},{"date":"2023-06-26","close":31.96},{"date":"2023-06-27","close":33.37},{"date":"2023-06-28","close":35.46},{"date":"2023-06-29","close":35.9},{"date":"2023-06-30","close":36.43},{"date":"2023-07-03","close":37.48},{"date":"2023-07-05","close":40.12},{"date":"2023-07-06","close":39.08},{"date":"2023-07-07","close":39.25},{"date":"2023-07-10","close":40.8},{"date":"2023-07-11","close":41.47},{"date":"2023-07-12","close":40.22},{"date":"2023-07-13","close":39.65},{"date":"2023-07-14","close":37.23},{"date":"2023-07-17","close":38.73},{"date":"2023-07-18","close":40.61},{"date":"2023-07-19","close":40.74},{"date":"2023-07-20","close":38.97},{"date":"2023-07-21","close":38.03},{"date":"2023-07-24","close":38.17},{"date":"2023-07-25","close":40.36},{"date":"2023-07-26","close":41.22},{"date":"2023-07-27","close":38.21},{"date":"2023-07-28","close":39.76},{"date":"2023-07-31","close":42.0},{"date":"2023-08-01","close":44.37},{"date":"2023-08-02","close":39.87},{"date":"2023-08-03","close":39.28},{"date":"2023-08-04","close":37.8},{"date":"2023-08-07","close":36.65},{"date":"2023-08-08","close":35.99},{"date":"2023-08-09","close":32.87},{"date":"2023-08-10","close":33.12},{"date":"2023-08-11","close":32.94},{"date":"2023-08-14","close":33.9},{"date":"2023-08-15","close":32.29},{"date":"2023-08-16","close":31.69},{"date":"2023-08-17","close":30.01},{"date":"2023-08-18","close":30.55},{"date":"2023-08-21","close":31.78},{"date":"2023-08-22","close":31.32},{"date":"2023-08-23","close":32.6},{"date":"2023-08-24","close":28.83},{"date":"2023-08-25","close":29.15},{"date":"2023-08-28","close":29.22},{"date":"2023-08-29","close":30.78},{"date":"2023-08-30","close":31.43},{"date":"2023-08-31","close":31.02},{"date":"2023-09-01","close":31.22},{"date":"2023-09-05","close":31.43},{"date":"2023-09-06","close":31.46},{"date":"2023-09-07","close":27.61},{"date":"2023-09-08","close":28.04},{"date":"2023-09-11","close":28.22},{"date":"2023-09-12","close":28.1},{"date":"2023-09-13","close":27.77},{"date":"2023-09-14","close":28.22},{"date":"2023-09-15","close":27.36},{"date":"2023-09-18","close":27.13},{"date":"2023-09-19","close":27.27},{"date":"2023-09-20","close":26.4},{"date":"2023-09-21","close":25.65},{"date":"2023-09-22","close":24.51},{"date":"2023-09-25","close":24.37},{"date":"2023-09-26","close":23.63},{"date":"2023-09-27","close":24.42},{"date":"2023-09-28","close":25.16},{"date":"2023-09-29","close":25.52},{"date":"2023-10-02","close":24.7},{"date":"2023-10-03","close":23.97},{"date":"2023-10-04","close":24.11},{"date":"2023-10-05","close":24.23},{"date":"2023-10-06","close":24.75},{"date":"2023-10-09","close":24.71},{"date":"2023-10-10","close":26.72},{"date":"2023-10-11","close":26.72},{"date":"2023-10-12","close":25.28},{"date":"2023-10-13","close":24.75},{"date":"2023-10-16","close":24.78},{"date":"2023-10-17","close":26.3},{"date":"2023-10-18","close":25.73},{"date":"2023-10-19","close":25.23},{"date":"2023-10-20","close":24.31},{"date":"2023-10-23","close":24.55},{"date":"2023-10-24","close":26.46},{"date":"2023-10-25","close":24.43},{"date":"2023-10-26","close":25.31},{"date":"2023-10-27","close":24.85},{"date":"2023-10-30","close":24.37},{"date":"2023-10-31","close":24.4},{"date":"2023-11-01","close":23.97},{"date":"2023-11-02","close":27.26},{"date":"2023-11-03","close":28.59},{"date":"2023-11-06","close":26.98},{"date":"2023-11-07","close":27.65},{"date":"2023-11-08","close":27.0},{"date":"2023-11-09","close":26.06},{"date":"2023-11-10","close":26.72},{"date":"2023-11-13","close":27.6},{"date":"2023-11-14","close":29.63},{"date":"2023-11-15","close":29.99},{"date":"2023-11-16","close":29.03},{"date":"2023-11-17","close":29.31},{"date":"2023-11-20","close":28.04},{"date":"2023-11-21","close":28.51},{"date":"2023-11-22","close":28.8},{"date":"2023-11-24","close":28.89},{"date":"2023-11-27","close":29.01},{"date":"2023-11-28","close":29.67},{"date":"2023-11-29","close":30.2},{"date":"2023-11-30","close":29.12},{"date":"2023-12-01","close":30.89},{"date":"2023-12-04","close":30.31},{"date":"2023-12-05","close":30.05},{"date":"2023-12-06","close":29.16},{"date":"2023-12-07","close":26.02},{"date":"2023-12-08","close":28.27},{"date":"2023-12-11","close":28.15},{"date":"2023-12-12","close":27.73},{"date":"2023-12-13","close":28.14},{"date":"2023-12-14","close":31.42},{"date":"2023-12-15","close":31.22},{"date":"2023-12-18","close":30.6},{"date":"2023-12-19","close":32.28},{"date":"2023-12-20","close":29.73},{"date":"2023-12-21","close":29.42},{"date":"2023-12-22","close":28.74},{"date":"2023-12-26","close":29.47},{"date":"2023-12-27","close":30.05},{"date":"2023-12-28","close":30.23},{"date":"2023-12-29","close":28.71},{"date":"2024-01-02","close":28.74},{"date":"2024-01-03","close":27.61},{"date":"2024-01-04","close":27.89},{"date":"2024-01-05","close":27.26},{"date":"2024-01-08","close":28.57},{"date":"2024-01-09","close":28.3},{"date":"2024-01-10","close":28.54},{"date":"2024-01-11","close":27.36},{"date":"2024-01-12","close":26.21},{"date":"2024-01-16","close":25.06},{"date":"2024-01-17","close":24.34},{"date":"2024-01-18","close":24.06},{"date":"2024-01-19","close":24.81},{"date":"2024-01-22","close":26.44},{"date":"2024-01-23","close":26.42},{"date":"2024-01-24","close":25.44},{"date":"2024-01-25","close":25.18},{"date":"2024-01-26","close":25.12},{"date":"2024-01-29","close":26.06},{"date":"2024-01-30","close":25.53},{"date":"2024-01-31","close":24.78},{"date":"2024-02-01","close":24.95},{"date":"2024-02-02","close":25.02},{"date":"2024-02-05","close":24.12},{"date":"2024-02-06","close":26.01},{"date":"2024-02-07","close":25.83},{"date":"2024-02-08","close":26.84},{"date":"2024-02-09","close":28.47},{"date":"2024-02-12","close":31.18},{"date":"2024-02-13","close":28.74},{"date":"2024-02-14","close":29.24},{"date":"2024-02-15","close":30.04},{"date":"2024-02-16","close":28.73},{"date":"2024-02-20","close":27.05},{"date":"2024-02-21","close":26.18},{"date":"2024-02-22","close":26.63},{"date":"2024-02-23","close":26.15},{"date":"2024-02-26","close":28.9},{"date":"2024-02-27","close":30.1},{"date":"2024-02-28","close":29.69},{"date":"2024-02-29","close":36.97},{"date":"2024-03-01","close":35.87},{"date":"2024-03-04","close":34.07},{"date":"2024-03-05","close":31.26},{"date":"2024-03-06","close":32.46},{"date":"2024-03-07","close":31.77},{"date":"2024-03-08","close":31.7},{"date":"2024-03-11","close":30.87},{"date":"2024-03-12","close":30.68},{"date":"2024-03-13","close":30.37},{"date":"2024-03-14","close":29.1},{"date":"2024-03-15","close":28.92},{"date":"2024-03-18","close":29.05},{"date":"2024-03-19","close":28.29},{"date":"2024-03-20","close":28.65},{"date":"2024-03-21","close":28.38},{"date":"2024-03-22","close":27.82},{"date":"2024-03-25","close":27.63},{"date":"2024-03-26","close":27.06},{"date":"2024-03-27","close":27.26},{"date":"2024-03-28","close":27.07},{"date":"2024-04-01","close":26.4},{"date":"2024-04-02","close":25.76},{"date":"2024-04-03","close":25.33},{"date":"2024-04-04","close":25.02},{"date":"2024-04-05","close":25.16},{"date":"2024-04-08","close":24.97},{"date":"2024-04-09","close":24.93},{"date":"2024-04-10","close":23.61},{"date":"2024-04-11","close":23.67},{"date":"2024-04-12","close":22.43},{"date":"2024-04-15","close":20.84},{"date":"2024-04-16","close":20.5},{"date":"2024-04-17","close":20.6},{"date":"2024-04-18","close":20.87},{"date":"2024-04-19","close":20.72},{"date":"2024-04-22","close":21.57},{"date":"2024-04-23","close":22.33},{"date":"2024-04-24","close":22.35},{"date":"2024-04-25","close":22.16},{"date":"2024-04-26","close":22.83},{"date":"2024-04-29","close":23.1},{"date":"2024-04-30","close":22.53},{"date":"2024-05-01","close":22.69},{"date":"2024-05-02","close":23.15},{"date":"2024-05-03","close":24.04},{"date":"2024-05-06","close":24.77},{"date":"2024-05-07","close":24.76},{"date":"2024-05-08","close":24.43},{"date":"2024-05-09","close":24.31},{"date":"2024-05-10","close":23.89},{"date":"2024-05-13","close":24.95},{"date":"2024-05-14","close":26.25},{"date":"2024-05-15","close":26.59},{"date":"2024-05-16","close":26.2},{"date":"2024-05-17","close":26.39},{"date":"2024-05-20","close":26.51},{"date":"2024-05-21","close":26.15},{"date":"2024-05-22","close":24.88},{"date":"2024-05-23","close":23.94},{"date":"2024-05-24","close":24.04},{"date":"2024-05-28","close":24.1},{"date":"2024-05-29","close":23.92},{"date":"2024-05-30","close":28.57},{"date":"2024-05-31","close":29.57},{"date":"2024-06-03","close":29.46},{"date":"2024-06-04","close":29.67},{"date":"2024-06-05","close":30.56},{"date":"2024-06-06","close":29.93},{"date":"2024-06-07","close":30.0},{"date":"2024-06-10","close":31.36},{"date":"2024-06-11","close":31.31},{"date":"2024-06-12","close":31.62},{"date":"2024-06-13","close":30.49},{"date":"2024-06-14","close":29.04},{"date":"2024-06-17","close":29.21},{"date":"2024-06-18","close":28.71},{"date":"2024-06-20","close":27.45},{"date":"2024-06-21","close":27.21},{"date":"2024-06-24","close":27.78},{"date":"2024-06-25","close":27.47},{"date":"2024-06-26","close":27.64},{"date":"2024-06-27","close":28.55},{"date":"2024-06-28","close":28.96},{"date":"2024-07-01","close":28.61},{"date":"2024-07-02","close":28.09},{"date":"2024-07-03","close":28.56},{"date":"2024-07-05","close":29.94},{"date":"2024-07-08","close":29.9},{"date":"2024-07-09","close":29.44},{"date":"2024-07-10","close":29.96},{"date":"2024-07-11","close":29.8},{"date":"2024-07-12","close":29.68},{"date":"2024-07-15","close":30.58},{"date":"2024-07-16","close":30.44},{"date":"2024-07-17","close":29.85},{"date":"2024-07-18","close":28.24},{"date":"2024-07-19","close":27.83},{"date":"2024-07-22","close":28.05},{"date":"2024-07-23","close":28.38},{"date":"2024-07-24","close":26.46},{"date":"2024-07-25","close":26.84},{"date":"2024-07-26","close":27.73},{"date":"2024-07-29","close":27.4},{"date":"2024-07-30","close":26.59},{"date":"2024-07-31","close":26.75},{"date":"2024-08-01","close":25.82},{"date":"2024-08-02","close":24.43},{"date":"2024-08-05","close":23.9},{"date":"2024-08-06","close":23.9},{"date":"2024-08-07","close":23.4},{"date":"2024-08-08","close":24.85},{"date":"2024-08-09","close":24.95},{"date":"2024-08-12","close":24.6},{"date":"2024-08-13","close":24.99},{"date":"2024-08-14","close":25.11},{"date":"2024-08-15","close":25.66},{"date":"2024-08-16","close":25.49},{"date":"2024-08-19","close":25.62},{"date":"2024-08-20","close":24.59},{"date":"2024-08-21","close":24.83},{"date":"2024-08-22","close":24.1},{"date":"2024-08-23","close":24.52},{"date":"2024-08-26","close":24.35},{"date":"2024-08-27","close":23.53},{"date":"2024-08-28","close":23.0},{"date":"2024-08-29","close":23.06},{"date":"2024-08-30","close":23.34},{"date":"2024-09-03","close":23.45},{"date":"2024-09-04","close":23.01},{"date":"2024-09-05","close":21.12},{"date":"2024-09-06","close":21.3},{"date":"2024-09-09","close":21.39},{"date":"2024-09-10","close":21.5},{"date":"2024-09-11","close":21.41},{"date":"2024-09-12","close":22.87},{"date":"2024-09-13","close":23.0},{"date":"2024-09-16","close":23.28},{"date":"2024-09-17","close":23.33},{"date":"2024-09-18","close":23.27},{"date":"2024-09-19","close":23.72},{"date":"2024-09-20","close":23.25},{"date":"2024-09-23","close":23.3},{"date":"2024-09-24","close":23.21},{"date":"2024-09-25","close":24.16},{"date":"2024-09-26","close":24.37},{"date":"2024-09-27","close":24.22},{"date":"2024-09-30","close":24.23},{"date":"2024-10-01","close":22.6},{"date":"2024-10-02","close":22.89},{"date":"2024-10-03","close":23.03},{"date":"2024-10-04","close":24.08},{"date":"2024-10-07","close":24.1},{"date":"2024-10-08","close":24.45},{"date":"2024-10-09","close":26.1},{"date":"2024-10-10","close":26.23},{"date":"2024-10-11","close":27.24},{"date":"2024-10-14","close":27.58},{"date":"2024-10-15","close":26.19},{"date":"2024-10-16","close":26.17},{"date":"2024-10-17","close":25.93},{"date":"2024-10-18","close":25.67},{"date":"2024-10-21","close":25.55},{"date":"2024-10-22","close":25.22},{"date":"2024-10-23","close":24.42},{"date":"2024-10-24","close":25.0},{"date":"2024-10-25","close":25.28},{"date":"2024-10-28","close":26.34},{"date":"2024-10-29","close":26.35},{"date":"2024-10-30","close":25.95},{"date":"2024-10-31","close":24.63},{"date":"2024-11-01","close":25.03},{"date":"2024-11-04","close":24.84},{"date":"2024-11-05","close":26.59},{"date":"2024-11-06","close":27.7},{"date":"2024-11-07","close":27.52},{"date":"2024-11-08","close":27.56},{"date":"2024-11-11","close":28.19},{"date":"2024-11-12","close":27.79},{"date":"2024-11-13","close":27.25},{"date":"2024-11-14","close":26.38},{"date":"2024-11-15","close":25.99},{"date":"2024-11-18","close":26.54},{"date":"2024-11-19","close":32.96},{"date":"2024-11-20","close":32.36},{"date":"2024-11-21","close":34.99},{"date":"2024-11-22","close":37.42},{"date":"2024-11-25","close":37.86},{"date":"2024-11-26","close":36.36},{"date":"2024-11-27","close":36.39},{"date":"2024-11-29","close":37.18},{"date":"2024-12-02","close":36.19},{"date":"2024-12-03","close":36.75},{"date":"2024-12-04","close":37.59},{"date":"2024-12-05","close":37.49},{"date":"2024-12-06","close":40.52},{"date":"2024-12-09","close":41.68},{"date":"2024-12-10","close":41.73},{"date":"2024-12-11","close":38.18},{"date":"2024-12-12","close":38.25},{"date":"2024-12-13","close":39.46},{"date":"2024-12-16","close":42.94},{"date":"2024-12-17","close":42.86},{"date":"2024-12-18","close":39.69},{"date":"2024-12-19","close":35.45},{"date":"2024-12-20","close":36.34},{"date":"2024-12-23","close":35.46},{"date":"2024-12-24","close":35.71},{"date":"2024-12-26","close":37.32},{"date":"2024-12-27","close":35.73},{"date":"2024-12-30","close":35.29},{"date":"2024-12-31","close":34.43},{"date":"2025-01-02","close":34.67},{"date":"2025-01-03","close":36.78},{"date":"2025-01-06","close":36.93},{"date":"2025-01-07","close":35.82},{"date":"2025-01-08","close":33.3},{"date":"2025-01-10","close":32.42},{"date":"2025-01-13","close":30.96},{"date":"2025-01-14","close":30.9},{"date":"2025-01-15","close":31.73},{"date":"2025-01-16","close":32.31},{"date":"2025-01-17","close":32.01},{"date":"2025-01-21","close":32.81},{"date":"2025-01-22","close":33.63},{"date":"2025-01-23","close":34.04},{"date":"2025-01-24","close":32.81},{"date":"2025-01-27","close":31.14},{"date":"2025-01-28","close":33.0},{"date":"2025-01-29","close":31.65},{"date":"2025-01-30","close":32.05},{"date":"2025-01-31","close":31.35},{"date":"2025-02-03","close":31.21},{"date":"2025-02-04","close":33.77},{"date":"2025-02-05","close":34.19},{"date":"2025-02-06","close":33.65},{"date":"2025-02-07","close":33.48},{"date":"2025-02-10","close":35.09},{"date":"2025-02-11","close":31.98},{"date":"2025-02-12","close":32.5},{"date":"2025-02-13","close":32.91},{"date":"2025-02-14","close":31.56},{"date":"2025-02-18","close":31.78},{"date":"2025-02-19","close":30.77},{"date":"2025-02-20","close":29.9},{"date":"2025-02-21","close":28.5},{"date":"2025-02-24","close":26.88},{"date":"2025-02-25","close":26.33},{"date":"2025-02-26","close":26.44},{"date":"2025-02-27","close":23.88},{"date":"2025-02-28","close":23.45},{"date":"2025-03-03","close":22.03},{"date":"2025-03-04","close":22.1},{"date":"2025-03-05","close":22.64},{"date":"2025-03-06","close":21.5},{"date":"2025-03-07","close":22.53},{"date":"2025-03-10","close":20.96},{"date":"2025-03-11","close":20.92},{"date":"2025-03-12","close":21.62},{"date":"2025-03-13","close":20.92},{"date":"2025-03-14","close":21.61},{"date":"2025-03-17","close":21.94},{"date":"2025-03-18","close":22.13},{"date":"2025-03-19","close":22.7},{"date":"2025-03-20","close":22.38},{"date":"2025-03-21","close":22.62},{"date":"2025-03-24","close":23.49},{"date":"2025-03-25","close":23.5},{"date":"2025-03-26","close":23.03},{"date":"2025-03-27","close":22.53},{"date":"2025-03-28","close":21.81},{"date":"2025-03-31","close":21.05},{"date":"2025-04-01","close":21.43},{"date":"2025-04-02","close":21.98},{"date":"2025-04-03","close":20.29},{"date":"2025-04-04","close":18.99},{"date":"2025-04-07","close":19.14},{"date":"2025-04-08","close":18.24},{"date":"2025-04-09","close":21.18},{"date":"2025-04-10","close":20.3},{"date":"2025-04-11","close":20.59},{"date":"2025-04-14","close":20.06},{"date":"2025-04-15","close":19.97},{"date":"2025-04-16","close":19.35},{"date":"2025-04-17","close":19.35},{"date":"2025-04-21","close":19.21},{"date":"2025-04-22","close":19.86},{"date":"2025-04-23","close":20.39},{"date":"2025-04-24","close":22.02},{"date":"2025-04-25","close":22.59},{"date":"2025-04-28","close":22.58},{"date":"2025-04-29","close":22.51},{"date":"2025-04-30","close":22.01},{"date":"2025-05-01","close":21.83},{"date":"2025-05-02","close":22.48},{"date":"2025-05-05","close":21.98},{"date":"2025-05-06","close":21.82},{"date":"2025-05-07","close":22.29},{"date":"2025-05-08","close":23.47},{"date":"2025-05-09","close":23.37},{"date":"2025-05-12","close":24.2},{"date":"2025-05-13","close":23.99},{"date":"2025-05-14","close":23.88},{"date":"2025-05-15","close":23.41},{"date":"2025-05-16","close":24.16},{"date":"2025-05-19","close":23.18},{"date":"2025-05-20","close":23.15},{"date":"2025-05-21","close":21.87},{"date":"2025-05-22","close":22.73},{"date":"2025-05-23","close":22.72},{"date":"2025-05-27","close":23.92},{"date":"2025-05-28","close":23.02},{"date":"2025-05-29","close":27.8},{"date":"2025-05-30","close":26.59},{"date":"2025-06-02","close":24.97},{"date":"2025-06-03","close":25.67},{"date":"2025-06-04","close":26.26},{"date":"2025-06-05","close":25.34},{"date":"2025-06-06","close":25.95},{"date":"2025-06-09","close":25.86},{"date":"2025-06-10","close":25.61},{"date":"2025-06-11","close":24.65},{"date":"2025-06-12","close":24.36},{"date":"2025-06-13","close":23.76},{"date":"2025-06-16","close":24.45},{"date":"2025-06-17","close":23.98},{"date":"2025-06-18","close":24.16},{"date":"2025-06-20","close":23.6},{"date":"2025-06-23","close":23.41},{"date":"2025-06-24","close":24.17},{"date":"2025-06-25","close":23.64},{"date":"2025-06-26","close":24.72},{"date":"2025-06-27","close":24.24},{"date":"2025-06-30","close":24.57},{"date":"2025-07-01","close":24.57},{"date":"2025-07-02","close":25.82},{"date":"2025-07-03","close":25.75},{"date":"2025-07-07","close":25.65},{"date":"2025-07-08","close":26.37},{"date":"2025-07-09","close":27.39},{"date":"2025-07-10","close":26.81},{"date":"2025-07-11","close":26.29},{"date":"2025-07-14","close":26.8},{"date":"2025-07-15","close":27.03},{"date":"2025-07-16","close":27.23},{"date":"2025-07-17","close":28.36},{"date":"2025-07-18","close":28.71},{"date":"2025-07-21","close":28.33},{"date":"2025-07-22","close":28.49},{"date":"2025-07-23","close":29.16},{"date":"2025-07-24","close":26.0},{"date":"2025-07-25","close":26.01},{"date":"2025-07-28","close":25.79},{"date":"2025-07-29","close":24.48},{"date":"2025-07-30","close":24.22},{"date":"2025-07-31","close":23.56},{"date":"2025-08-01","close":22.43},{"date":"2025-08-04","close":23.19},{"date":"2025-08-05","close":23.29},{"date":"2025-08-06","close":23.25},{"date":"2025-08-07","close":22.66},{"date":"2025-08-08","close":22.13},{"date":"2025-08-11","close":16.47},{"date":"2025-08-12","close":16.91},{"date":"2025-08-13","close":18.6},{"date":"2025-08-14","close":17.96},{"date":"2025-08-15","close":17.85},{"date":"2025-08-18","close":18.2},{"date":"2025-08-19","close":17.38},{"date":"2025-08-20","close":16.94},{"date":"2025-08-21","close":16.86},{"date":"2025-08-22","close":17.5},{"date":"2025-08-25","close":17.09},{"date":"2025-08-26","close":16.91},{"date":"2025-08-27","close":17.31},{"date":"2025-08-28","close":17.31},{"date":"2025-08-29","close":16.91},{"date":"2025-09-02","close":16.82},{"date":"2025-09-03","close":16.68},{"date":"2025-09-04","close":15.46},{"date":"2025-09-05","close":15.62},{"date":"2025-09-08","close":15.74},{"date":"2025-09-09","close":15.74},{"date":"2025-09-10","close":15.61},{"date":"2025-09-11","close":16.4},{"date":"2025-09-12","close":16.43},{"date":"2025-09-15","close":17.53},{"date":"2025-09-16","close":17.5},{"date":"2025-09-17","close":17.24},{"date":"2025-09-18","close":18.02},{"date":"2025-09-19","close":17.9},{"date":"2025-09-22","close":18.51},{"date":"2025-09-23","close":18.12},{"date":"2025-09-24","close":18.14},{"date":"2025-09-25","close":17.28},{"date":"2025-09-26","close":17.14},{"date":"2025-09-29","close":17.32},{"date":"2025-09-30","close":17.34},{"date":"2025-10-01","close":17.5},{"date":"2025-10-02","close":18.24},{"date":"2025-10-03","close":19.16},{"date":"2025-10-06","close":19.66},{"date":"2025-10-07","close":19.12},{"date":"2025-10-08","close":19.13},{"date":"2025-10-09","close":18.92},{"date":"2025-10-10","close":17.91},{"date":"2025-10-13","close":19.37},{"date":"2025-10-14","close":18.99},{"date":"2025-10-15","close":19.27},{"date":"2025-10-16","close":18.06},{"date":"2025-10-17","close":17.71},{"date":"2025-10-20","close":18.42},{"date":"2025-10-21","close":18.23},{"date":"2025-10-22","close":17.56},{"date":"2025-10-23","close":17.95},{"date":"2025-10-24","close":17.85},{"date":"2025-10-27","close":18.36},{"date":"2025-10-28","close":18.1},{"date":"2025-10-29","close":17.55},{"date":"2025-10-30","close":17.03},{"date":"2025-10-31","close":17.58},{"date":"2025-11-03","close":17.14},{"date":"2025-11-04","close":15.78},{"date":"2025-11-05","close":16.07},{"date":"2025-11-06","close":15.18},{"date":"2025-11-07","close":15.52},{"date":"2025-11-10","close":16.08},{"date":"2025-11-11","close":15.31},{"date":"2025-11-12","close":14.83},{"date":"2025-11-13","close":14.1},{"date":"2025-11-14","close":14.07},{"date":"2025-11-17","close":13.44},{"date":"2025-11-18","close":13.74},{"date":"2025-11-19","close":13.54},{"date":"2025-11-20","close":12.85},{"date":"2025-11-21","close":13.63},{"date":"2025-11-24","close":13.52},{"date":"2025-11-25","close":14.18},{"date":"2025-11-26","close":14.16},{"date":"2025-11-28","close":14.45},{"date":"2025-12-01","close":14.09},{"date":"2025-12-02","close":14.37},{"date":"2025-12-03","close":15.01},{"date":"2025-12-04","close":15.32},{"date":"2025-12-05","close":15.08},{"date":"2025-12-08","close":15.46},{"date":"2025-12-09","close":16.03},{"date":"2025-12-10","close":15.82},{"date":"2025-12-11","close":15.92},{"date":"2025-12-12","close":15.27},{"date":"2025-12-15","close":14.65},{"date":"2025-12-16","close":14.49},{"date":"2025-12-17","close":14.05},{"date":"2025-12-18","close":13.77},{"date":"2025-12-19","close":14.44},{"date":"2025-12-22","close":14.62},{"date":"2025-12-23","close":14.02},{"date":"2025-12-24","close":14.04},{"date":"2025-12-26","close":13.99},{"date":"2025-12-29","close":13.95},{"date":"2025-12-30","close":13.82},{"date":"2025-12-31","close":13.48},{"date":"2026-01-02","close":13.75},{"date":"2026-01-05","close":13.9},{"date":"2026-01-06","close":14.15},{"date":"2026-01-07","close":13.66},{"date":"2026-01-08","close":13.83},{"date":"2026-01-09","close":14.02},{"date":"2026-01-12","close":14.15},{"date":"2026-01-13","close":13.56},{"date":"2026-01-14","close":13.91},{"date":"2026-01-15","close":13.53},{"date":"2026-01-16","close":13.04},{"date":"2026-01-20","close":12.49},{"date":"2026-01-21","close":12.62},{"date":"2026-01-22","close":12.97},{"date":"2026-01-23","close":12.69},{"date":"2026-01-26","close":12.93},{"date":"2026-01-27","close":12.6},{"date":"2026-01-28","close":13.13},{"date":"2026-01-29","close":12.26},{"date":"2026-01-30","close":11.01},{"date":"2026-02-02","close":10.92},{"date":"2026-02-03","close":10.75},{"date":"2026-02-04","close":11.11},{"date":"2026-02-05","close":10.15},{"date":"2026-02-06","close":11.65},{"date":"2026-02-09","close":11.64},{"date":"2026-02-10","close":11.48},{"date":"2026-02-11","close":10.84},{"date":"2026-02-12","close":10.38},{"date":"2026-02-13","close":10.78},{"date":"2026-02-17","close":10.4},{"date":"2026-02-18","close":10.6},{"date":"2026-02-19","close":10.7},{"date":"2026-02-20","close":10.38},{"date":"2026-02-23","close":9.79},{"date":"2026-02-24","close":10.12},{"date":"2026-02-25","close":10.31},{"date":"2026-02-26","close":8.4},{"date":"2026-02-27","close":7.95},{"date":"2026-03-02","close":8.65},{"date":"2026-03-03","close":9.1},{"date":"2026-03-04","close":9.29},{"date":"2026-03-05","close":9.39},{"date":"2026-03-06","close":9.19},{"date":"2026-03-09","close":9.27},{"date":"2026-03-10","close":8.96},{"date":"2026-03-11","close":9.26},{"date":"2026-03-12","close":8.87},{"date":"2026-03-13","close":8.91},{"date":"2026-03-16","close":8.8},{"date":"2026-03-17","close":8.81},{"date":"2026-03-18","close":8.61},{"date":"2026-03-19","close":8.67},{"date":"2026-03-20","close":8.47},{"date":"2026-03-23","close":8.72},{"date":"2026-03-24","close":8.29},{"date":"2026-03-25","close":8.28},{"date":"2026-03-26","close":8.31},{"date":"2026-03-27","close":7.76},{"date":"2026-03-30","close":7.79},{"date":"2026-03-31","close":8.42},{"date":"2026-04-01","close":8.47},{"date":"2026-04-02","close":8.64},{"date":"2026-04-06","close":8.77},{"date":"2026-04-07","close":8.73},{"date":"2026-04-08","close":8.78},{"date":"2026-04-09","close":8.58},{"date":"2026-04-10","close":8.28},{"date":"2026-04-13","close":8.47},{"date":"2026-04-14","close":8.4},{"date":"2026-04-15","close":9.52},{"date":"2026-04-16","close":9.32},{"date":"2026-04-17","close":9.24},{"date":"2026-04-20","close":9.38},{"date":"2026-04-21","close":9.2},{"date":"2026-04-22","close":9.39},{"date":"2026-04-23","close":8.54},{"date":"2026-04-24","close":8.64},{"date":"2026-04-27","close":8.79},{"date":"2026-04-28","close":8.97},{"date":"2026-04-29","close":8.86},{"date":"2026-04-30","close":8.83},{"date":"2026-05-01","close":9.16},{"date":"2026-05-04","close":9.22},{"date":"2026-05-05","close":9.41},{"date":"2026-05-06","close":9.6},{"date":"2026-05-07","close":9.58},{"date":"2026-05-08","close":9.87},{"date":"2026-05-11","close":9.48},{"date":"2026-05-12","close":8.79},{"date":"2026-05-13","close":8.65},{"date":"2026-05-14","close":9.03},{"date":"2026-05-15","close":8.65},{"date":"2026-05-18","close":8.75},{"date":"2026-05-19","close":8.83},{"date":"2026-05-20","close":9.28},{"date":"2026-05-21","close":9.33},{"date":"2026-05-22","close":9.29},{"date":"2026-05-26","close":9.59},{"date":"2026-05-27","close":9.59},{"date":"2026-05-28","close":10.22},{"date":"2026-05-29","close":10.77},{"date":"2026-06-01","close":11.75},{"date":"2026-06-02","close":11.18},{"date":"2026-06-03","close":10.71},{"date":"2026-06-04","close":10.58},{"date":"2026-06-05","close":10.43},{"date":"2026-06-08","close":10.6},{"date":"2026-06-09","close":10.79},{"date":"2026-06-10","close":10.8},{"date":"2026-06-11","close":11.27},{"date":"2026-06-12","close":10.9},{"date":"2026-06-15","close":11.03},{"date":"2026-06-16","close":10.93},{"date":"2026-06-17","close":10.29},{"date":"2026-06-18","close":10.3},{"date":"2026-06-22","close":9.7},{"date":"2026-06-23","close":9.68},{"date":"2026-06-24","close":9.32},{"date":"2026-06-25","close":8.75},{"date":"2026-06-26","close":8.9},{"date":"2026-06-29","close":8.87},{"date":"2026-06-30","close":9.09},{"date":"2026-07-01","close":9.43},{"date":"2026-07-02","close":9.06},{"date":"2026-07-06","close":9.28},{"date":"2026-07-07","close":8.93},{"date":"2026-07-08","close":8.86},{"date":"2026-07-09","close":9.01},{"date":"2026-07-10","close":8.95},{"date":"2026-07-13","close":9.16},{"date":"2026-07-14","close":9.15},{"date":"2026-07-15","close":9.14},{"date":"2026-07-16","close":8.91},{"date":"2026-07-17","close":8.82},{"date":"2026-07-20","close":8.61},{"date":"2026-07-21","close":8.59},{"date":"2026-07-22","close":8.19},{"date":"2026-07-23","close":8.15},{"date":"2026-07-24","close":8.15},{"date":"2026-07-27","close":8.82},{"date":"2026-07-28","close":8.9},{"date":"2026-07-29","close":8.85},{"date":"2026-07-30","close":9.07},{"date":"2026-07-31","close":9.18},{"date":"2026-08-03","close":9.73},{"date":"2026-08-04","close":10.05},{"date":"2026-08-05","close":9.91},{"date":"2026-08-06","close":9.86},{"date":"2026-08-07","close":10.22},{"date":"2026-08-10","close":10.4},{"date":"2026-08-11","close":10.63},{"date":"2026-08-12","close":10.08},{"date":"2026-08-13","close":10.18},{"date":"2026-08-14","close":9.93},{"date":"2026-08-17","close":9.7},{"date":"2026-08-18","close":9.87},{"date":"2026-08-19","close":10.38},{"date":"2026-08-20","close":10.31},{"date":"2026-08-21","close":10.3},{"date":"2026-08-24","close":10.11},{"date":"2026-08-25","close":9.79},{"date":"2026-08-26","close":9.7},{"date":"2026-08-27","close":10.33},{"date":"2026-08-28","close":10.53},{"date":"2026-08-31","close":10.82},{"date":"2026-09-01","close":10.34},{"date":"2026-09-02","close":10.52},{"date":"2026-09-03","close":10.9},{"date":"2026-09-04","close":10.46},{"date":"2026-09-08","close":10.51},{"date":"2026-09-09","close":10.38},{"date":"2026-09-10","close":10.47},{"date":"2026-09-11","close":10.54},{"date":"2026-09-14","close":11.17},{"date":"2026-09-15","close":10.79},{"date":"2026-09-16","close":10.56},{"date":"2026-09-17","close":10.78},{"date":"2026-09-18","close":10.48},{"date":"2026-09-21","close":10.84},{"date":"2026-09-22","close":10.85},{"date":"2026-09-23","close":10.86},{"date":"2026-09-24","close":10.76},{"date":"2026-09-25","close":10.65},{"date":"2026-09-28","close":10.41},{"date":"2026-09-29","close":10.34},{"date":"2026-09-30","close":10.99},{"date":"2026-10-01","close":11.11},{"date":"2026-10-02","close":11.01},{"date":"2026-10-05","close":11.09},{"date":"2026-10-06","close":11.24},{"date":"2026-10-07","close":11.23},{"date":"2026-10-08","close":11.34},{"date":"2026-10-09","close":11.53},{"date":"2026-10-12","close":11.61},{"date":"2026-10-13","close":12.01},{"date":"2026-10-14","close":11.67},{"date":"2026-10-15","close":12.16},{"date":"2026-10-16","close":11.32},{"date":"2026-10-19","close":11.28},{"date":"2026-10-20","close":11.69},{"date":"2026-10-21","close":11.79},{"date":"2026-10-22","close":12.035}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":12.03,"low_30d":10.2,"support":10.47,"high_30d":12.88,"change_1d":2.0,"change_7d":6.3,"change_30d":14.2,"resistance":12.61,"position_in_range":68.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.57,"per":null,"quarter":"2024-Q4"},{"pbr":4.23,"per":null,"quarter":"2025-Q1"},{"pbr":4.0,"per":null,"quarter":"2025-Q2"},{"pbr":5.34,"per":null,"quarter":"2025-Q3"},{"pbr":3.88,"per":null,"quarter":"2025-Q4"},{"pbr":4.45,"per":null,"quarter":"2026-Q1"},{"pbr":3.66,"per":null,"quarter":"2026-Q2"},{"pbr":2.74,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":4.16,"pbr_5y_low":3.57,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.74,"current_per":null,"pbr_5y_high":5.34,"per_5y_high":null,"pbr_5y_median":4.0,"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":["이동평균선 정배열 상승 추세"],"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.1%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.74x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -16.0%"},"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":-12.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-16.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-73.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":21.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-194.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-187.95,"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":3.57,"per":null,"close":22.53,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.23,"per":null,"close":26.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.0,"per":null,"close":24.63,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.34,"per":null,"close":31.35,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.88,"per":null,"close":22.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.45,"per":null,"close":23.56,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.66,"per":null,"close":17.58,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"2.7배"},{"label":"ROE","value":"-16.0%"}],"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":-0.33,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":51600000.0,"market_cap":null,"net_income":-115570000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.21943798449612403,"total_assets":null,"total_equity":null,"profit_margin":-2.2397286821705427,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-110330000.0,"operating_margin":-2.1381782945736436},{"eps":-0.4,"pbr":2.456,"per":null,"roa":null,"roe":null,"revenue":53260000.0,"market_cap":1636881000.0,"net_income":-133363000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.17339466766804357,"total_assets":null,"total_equity":null,"profit_margin":-2.50399924896733,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-140408000.0,"operating_margin":-2.636274877957191},{"eps":-0.25,"pbr":1.85,"per":null,"roa":-0.12822670846640769,"roe":-0.1601037703957623,"revenue":75147000.0,"market_cap":1330867000.0,"net_income":-104668000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.40427428906010887,"total_assets":816273000.0,"total_equity":653751000.0,"profit_margin":-1.3928433603470531,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":-112113000.0,"operating_margin":-1.4919158449439098},{"eps":-0.37,"pbr":1.85,"per":null,"roa":-0.1303551334262137,"roe":-0.16229795975665523,"revenue":70261000.0,"market_cap":1339585000.0,"net_income":-116769000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.3763681131780077,"total_assets":895776000.0,"total_equity":719473000.0,"profit_margin":-1.6619319394827856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-124819000.0,"operating_margin":-1.7765047465877228},{"eps":-0.16,"pbr":null,"per":null,"roa":-0.08291081433644926,"roe":-0.10325631408823853,"revenue":108723000.0,"market_cap":null,"net_income":-79702000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.620935772559624,"total_assets":961298000.0,"total_equity":771885000.0,"profit_margin":-0.7330739585920183,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-88965000.0,"operating_margin":-0.8182721227339201},{"eps":-0.12,"pbr":null,"per":null,"roa":-0.08278906908878449,"roe":-0.10039883628934534,"revenue":98782000.0,"market_cap":null,"net_income":-80201000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5906642910651738,"total_assets":968739000.0,"total_equity":798824000.0,"profit_margin":-0.8118989289546679,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-87585000.0,"operating_margin":-0.8866493895649005},{"eps":-0.06,"pbr":null,"per":null,"roa":-0.06430759093151064,"roe":-0.07869708208129995,"revenue":94338000.0,"market_cap":null,"net_income":-65972000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.6131145455701839,"total_assets":1025882000.0,"total_equity":838303000.0,"profit_margin":-0.6993152282219254,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-75288000.0,"operating_margin":-0.79806652674426},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.05954370079449097,"roe":-0.07303961859012738,"revenue":87213000.0,"market_cap":null,"net_income":-62827000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.5981447719950007,"total_assets":1055141000.0,"total_equity":860177000.0,"profit_margin":-0.7203857223120407,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-72586000.0,"operating_margin":-0.8322841778175272},{"eps":-0.49570693390098336,"pbr":null,"per":null,"roa":-0.06305332465504272,"roe":-0.07680441836125272,"revenue":94338000.0,"market_cap":null,"net_income":-65972000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.6131145455701839,"total_assets":1046289000.0,"total_equity":858961000.0,"profit_margin":-0.6993152282219254,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-75288000.0,"operating_margin":-0.79806652674426},{"eps":-0.47207572206689324,"pbr":null,"per":null,"roa":-0.059404133809875005,"roe":-0.0718087690202887,"revenue":87213000.0,"market_cap":null,"net_income":-62827000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.5981447719950007,"total_assets":1057620000.0,"total_equity":874921000.0,"profit_margin":-0.7203857223120407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-72586000.0,"operating_margin":-0.8322841778175272},{"eps":-0.5479661002940188,"pbr":null,"per":null,"roa":-0.07024199956656794,"roe":-0.08350231807757001,"revenue":86590000.0,"market_cap":null,"net_income":-72927000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.5960388035569927,"total_assets":1038225000.0,"total_equity":873353000.0,"profit_margin":-0.8422104169072642,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-82307000.0,"operating_margin":-0.9505370135119529},{"eps":-0.5457419862390457,"pbr":null,"per":null,"roa":-0.06826292377082846,"roe":-0.0808812966664625,"revenue":78401000.0,"market_cap":null,"net_income":-72631000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.5776329383553781,"total_assets":1063989000.0,"total_equity":897995000.0,"profit_margin":-0.9264039999489803,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-82546000.0,"operating_margin":-1.0528692236068418}],"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":"C3 Ai Inc","phase":"above-fold","symbol_resolved":true}