{"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":"2026-10-23T15:42:41.143778+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":41.8,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","unit":"%","value":-17.5,"direction":"higher_better","percentile":27}],"summary":"매출 +41.8%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.0,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":20}],"summary":"RSI 26","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 131.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":39.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.1x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"Bloom Energy Corporation(BE)은 Industrials 섹터 US 시장 종목입니다, 시가총액 619.06억. 현재가 $217.64, 전일 대비 -8.8%, 30일 -21.1%. PER 131.9배 / ROE 11.2%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스.","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":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 42% 성장"],"portfolio":null,"technical":{"macd":-9.531004323219065,"grade":"C","trend":"하락","atr_14":18.278707142857147,"rsi_14":26.01140556860115,"sma_20":262.0645,"sma_60":244.3148333333333,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-9.53)가 시그널선(-2.57)을 하회합니다(데드크로스). SMA20 262, SMA60 244 — 혼조세입니다. 볼린저밴드 209~315 (현재 위치 8%).","bb_lower":209.11466167163493,"bb_upper":315.01433832836506,"macd_signal":-2.5731474351058674},"change_pct":-8.7,"chart_data":[{"date":"2024-10-23","open":9.64,"high":9.69,"low":9.02,"close":9.04,"volume":8751155,"rsi_14":27.82,"sma_20":10.33,"sma_60":10.83,"sma_120":12.32},{"date":"2024-10-24","open":9.18,"high":9.48,"low":9.04,"close":9.19,"volume":5899142,"rsi_14":27.22,"sma_20":10.26,"sma_60":10.75,"sma_120":12.3},{"date":"2024-10-25","open":9.3,"high":9.72,"low":9.19,"close":9.5,"volume":6575820,"rsi_14":37.5,"sma_20":10.2,"sma_60":10.7,"sma_120":12.27},{"date":"2024-10-28","open":9.49,"high":10.26,"low":9.46,"close":10.15,"volume":6235217,"rsi_14":48.74,"sma_20":10.18,"sma_60":10.68,"sma_120":12.26},{"date":"2024-10-29","open":9.96,"high":10.17,"low":9.87,"close":10.14,"volume":3325899,"rsi_14":44.29,"sma_20":10.18,"sma_60":10.66,"sma_120":12.25},{"date":"2024-10-30","open":10.0,"high":10.55,"low":9.86,"close":10.1,"volume":8674327,"rsi_14":48.22,"sma_20":10.15,"sma_60":10.66,"sma_120":12.23},{"date":"2024-10-31","open":10.1,"high":10.18,"low":9.59,"close":9.6,"volume":4526577,"rsi_14":33.04,"sma_20":10.1,"sma_60":10.65,"sma_120":12.22},{"date":"2024-11-01","open":9.81,"high":10.3,"low":9.65,"close":9.94,"volume":5949711,"rsi_14":42.4,"sma_20":10.05,"sma_60":10.64,"sma_120":12.21},{"date":"2024-11-04","open":10.0,"high":10.94,"low":10.0,"close":10.82,"volume":9878191,"rsi_14":54.19,"sma_20":10.07,"sma_60":10.63,"sma_120":12.19},{"date":"2024-11-05","open":10.83,"high":11.42,"low":10.63,"close":11.4,"volume":9984277,"rsi_14":60.25,"sma_20":10.13,"sma_60":10.63,"sma_120":12.18},{"date":"2024-11-06","open":10.99,"high":11.21,"low":10.42,"close":10.97,"volume":12236073,"rsi_14":58.08,"sma_20":10.15,"sma_60":10.62,"sma_120":12.17},{"date":"2024-11-07","open":10.69,"high":11.18,"low":10.49,"close":10.67,"volume":11030077,"rsi_14":54.8,"sma_20":10.18,"sma_60":10.61,"sma_120":12.16},{"date":"2024-11-08","open":11.05,"high":13.39,"low":11.02,"close":13.17,"volume":23196127,"rsi_14":71.94,"sma_20":10.3,"sma_60":10.63,"sma_120":12.16},{"date":"2024-11-11","open":13.6,"high":13.88,"low":12.96,"close":13.62,"volume":9914300,"rsi_14":74.84,"sma_20":10.46,"sma_60":10.66,"sma_120":12.15},{"date":"2024-11-12","open":13.08,"high":13.58,"low":12.8,"close":13.54,"volume":5861889,"rsi_14":81.16,"sma_20":10.61,"sma_60":10.69,"sma_120":12.12},{"date":"2024-11-13","open":13.71,"high":14.22,"low":13.48,"close":13.6,"volume":6127180,"rsi_14":80.93,"sma_20":10.77,"sma_60":10.72,"sma_120":12.1},{"date":"2024-11-14","open":13.65,"high":13.72,"low":12.78,"close":13.28,"volume":4366137,"rsi_14":76.47,"sma_20":10.92,"sma_60":10.75,"sma_120":12.07},{"date":"2024-11-15","open":20.95,"high":22.5,"low":17.8,"close":21.14,"volume":63748498,"rsi_14":88.29,"sma_20":11.47,"sma_60":10.92,"sma_120":12.11},{"date":"2024-11-18","open":21.4,"high":24.92,"low":21.09,"close":22.81,"volume":38508222,"rsi_14":89.57,"sma_20":12.12,"sma_60":11.1,"sma_120":12.17},{"date":"2024-11-19","open":22.4,"high":24.25,"low":22.17,"close":23.75,"volume":14486530,"rsi_14":90.36,"sma_20":12.82,"sma_60":11.3,"sma_120":12.23},{"date":"2024-11-20","open":23.02,"high":25.12,"low":22.86,"close":24.8,"volume":14335155,"rsi_14":93.53,"sma_20":13.61,"sma_60":11.51,"sma_120":12.3},{"date":"2024-11-21","open":24.76,"high":25.01,"low":23.51,"close":23.94,"volume":9669019,"rsi_14":88.93,"sma_20":14.35,"sma_60":11.72,"sma_120":12.37},{"date":"2024-11-22","open":24.0,"high":26.26,"low":23.61,"close":25.76,"volume":10584638,"rsi_14":89.48,"sma_20":15.16,"sma_60":11.96,"sma_120":12.46},{"date":"2024-11-25","open":26.3,"high":26.92,"low":25.07,"close":25.95,"volume":11093221,"rsi_14":89.26,"sma_20":15.95,"sma_60":12.19,"sma_120":12.55},{"date":"2024-11-26","open":26.01,"high":26.9,"low":25.56,"close":26.17,"volume":8654105,"rsi_14":91.48,"sma_20":16.75,"sma_60":12.44,"sma_120":12.64},{"date":"2024-11-27","open":26.95,"high":28.7,"low":26.82,"close":27.21,"volume":12066167,"rsi_14":93.39,"sma_20":17.61,"sma_60":12.71,"sma_120":12.74},{"date":"2024-11-29","open":27.67,"high":27.92,"low":26.97,"close":27.45,"volume":3830521,"rsi_14":92.5,"sma_20":18.5,"sma_60":12.98,"sma_120":12.84},{"date":"2024-12-02","open":27.55,"high":28.0,"low":26.68,"close":26.92,"volume":6863630,"rsi_14":89.4,"sma_20":19.35,"sma_60":13.27,"sma_120":12.94},{"date":"2024-12-03","open":26.06,"high":26.51,"low":25.43,"close":26.14,"volume":7944749,"rsi_14":85.84,"sma_20":20.11,"sma_60":13.54,"sma_120":13.03},{"date":"2024-12-04","open":26.44,"high":26.67,"low":25.17,"close":26.28,"volume":6546666,"rsi_14":85.9,"sma_20":20.86,"sma_60":13.81,"sma_120":13.13},{"date":"2024-12-05","open":26.45,"high":26.91,"low":25.48,"close":25.96,"volume":5943607,"rsi_14":85.9,"sma_20":21.61,"sma_60":14.06,"sma_120":13.22},{"date":"2024-12-06","open":26.72,"high":27.5,"low":25.71,"close":27.08,"volume":6876995,"rsi_14":77.2,"sma_20":22.43,"sma_60":14.34,"sma_120":13.33},{"date":"2024-12-09","open":27.68,"high":28.48,"low":26.21,"close":26.58,"volume":7017605,"rsi_14":69.33,"sma_20":23.1,"sma_60":14.61,"sma_120":13.44},{"date":"2024-12-10","open":25.95,"high":25.95,"low":22.72,"close":23.47,"volume":15036816,"rsi_14":48.83,"sma_20":23.59,"sma_60":14.84,"sma_120":13.52},{"date":"2024-12-11","open":24.67,"high":25.2,"low":23.55,"close":23.6,"volume":8092518,"rsi_14":44.55,"sma_20":24.09,"sma_60":15.07,"sma_120":13.61},{"date":"2024-12-12","open":24.1,"high":26.03,"low":23.92,"close":24.81,"volume":6309883,"rsi_14":53.83,"sma_20":24.65,"sma_60":15.31,"sma_120":13.71},{"date":"2024-12-13","open":24.34,"high":25.88,"low":24.25,"close":25.59,"volume":4808764,"rsi_14":49.18,"sma_20":25.27,"sma_60":15.57,"sma_120":13.81},{"date":"2024-12-16","open":25.74,"high":27.06,"low":24.4,"close":26.15,"volume":7075874,"rsi_14":50.94,"sma_20":25.52,"sma_60":15.82,"sma_120":13.92},{"date":"2024-12-17","open":26.0,"high":26.78,"low":24.51,"close":24.77,"volume":5461407,"rsi_14":44.09,"sma_20":25.62,"sma_60":16.05,"sma_120":14.02},{"date":"2024-12-18","open":24.67,"high":25.46,"low":22.88,"close":23.46,"volume":4937426,"rsi_14":34.52,"sma_20":25.6,"sma_60":16.27,"sma_120":14.11},{"date":"2024-12-19","open":24.0,"high":24.18,"low":21.91,"close":22.88,"volume":9334511,"rsi_14":31.65,"sma_20":25.51,"sma_60":16.48,"sma_120":14.21},{"date":"2024-12-20","open":22.68,"high":24.47,"low":22.57,"close":24.12,"volume":6380383,"rsi_14":39.36,"sma_20":25.52,"sma_60":16.71,"sma_120":14.32},{"date":"2024-12-23","open":23.85,"high":24.37,"low":23.28,"close":24.2,"volume":4265487,"rsi_14":42.22,"sma_20":25.44,"sma_60":16.93,"sma_120":14.42},{"date":"2024-12-24","open":24.13,"high":24.62,"low":23.53,"close":24.33,"volume":1697156,"rsi_14":42.17,"sma_20":25.36,"sma_60":17.16,"sma_120":14.52},{"date":"2024-12-26","open":24.3,"high":24.46,"low":23.67,"close":24.33,"volume":2657261,"rsi_14":43.28,"sma_20":25.27,"sma_60":17.4,"sma_120":14.62},{"date":"2024-12-27","open":24.05,"high":24.84,"low":22.65,"close":22.9,"volume":5036644,"rsi_14":33.2,"sma_20":25.05,"sma_60":17.6,"sma_120":14.71},{"date":"2024-12-30","open":22.35,"high":22.99,"low":22.05,"close":22.51,"volume":4244006,"rsi_14":33.5,"sma_20":24.8,"sma_60":17.8,"sma_120":14.79},{"date":"2024-12-31","open":22.58,"high":22.82,"low":22.07,"close":22.21,"volume":3816138,"rsi_14":43.38,"sma_20":24.57,"sma_60":17.99,"sma_120":14.87},{"date":"2025-01-02","open":22.51,"high":23.65,"low":22.37,"close":23.37,"volume":4201170,"rsi_14":48.91,"sma_20":24.43,"sma_60":18.21,"sma_120":14.94},{"date":"2025-01-03","open":23.75,"high":25.37,"low":23.45,"close":24.32,"volume":6441726,"rsi_14":47.62,"sma_20":24.33,"sma_60":18.44,"sma_120":15.03},{"date":"2025-01-06","open":24.89,"high":26.09,"low":24.5,"close":25.48,"volume":6592466,"rsi_14":49.48,"sma_20":24.31,"sma_60":18.69,"sma_120":15.11},{"date":"2025-01-07","open":25.6,"high":26.24,"low":24.42,"close":25.06,"volume":4844026,"rsi_14":44.82,"sma_20":24.21,"sma_60":18.94,"sma_120":15.19},{"date":"2025-01-08","open":24.22,"high":24.77,"low":23.53,"close":24.38,"volume":6433809,"rsi_14":48.02,"sma_20":24.1,"sma_60":19.16,"sma_120":15.28},{"date":"2025-01-10","open":23.9,"high":24.14,"low":22.84,"close":23.58,"volume":4714934,"rsi_14":50.64,"sma_20":24.1,"sma_60":19.38,"sma_120":15.35},{"date":"2025-01-13","open":23.1,"high":23.27,"low":21.57,"close":23.03,"volume":5348614,"rsi_14":50.81,"sma_20":24.07,"sma_60":19.59,"sma_120":15.43},{"date":"2025-01-14","open":23.69,"high":24.42,"low":22.17,"close":22.3,"volume":5132077,"rsi_14":39.64,"sma_20":23.95,"sma_60":19.79,"sma_120":15.49},{"date":"2025-01-15","open":23.25,"high":23.81,"low":22.65,"close":22.65,"volume":3403598,"rsi_14":41.44,"sma_20":23.8,"sma_60":20.0,"sma_120":15.55},{"date":"2025-01-16","open":23.27,"high":23.73,"low":22.82,"close":23.56,"volume":3024762,"rsi_14":46.08,"sma_20":23.67,"sma_60":20.22,"sma_120":15.63},{"date":"2025-01-17","open":24.25,"high":25.22,"low":23.69,"close":23.92,"volume":5494830,"rsi_14":47.99,"sma_20":23.63,"sma_60":20.46,"sma_120":15.71},{"date":"2025-01-21","open":24.16,"high":25.9,"low":23.33,"close":25.75,"volume":7224246,"rsi_14":63.46,"sma_20":23.74,"sma_60":20.72,"sma_120":15.81},{"date":"2025-01-22","open":26.95,"high":27.56,"low":25.47,"close":25.53,"volume":8185969,"rsi_14":64.49,"sma_20":23.88,"sma_60":21.0,"sma_120":15.91},{"date":"2025-01-23","open":25.1,"high":28.25,"low":24.55,"close":27.67,"volume":9690940,"rsi_14":72.27,"sma_20":24.05,"sma_60":21.31,"sma_120":16.03},{"date":"2025-01-24","open":27.72,"high":29.82,"low":27.72,"close":29.81,"volume":12243973,"rsi_14":74.32,"sma_20":24.33,"sma_60":21.64,"sma_120":16.17},{"date":"2025-01-27","open":24.63,"high":24.82,"low":21.0,"close":22.42,"volume":21453211,"rsi_14":45.17,"sma_20":24.24,"sma_60":21.85,"sma_120":16.26},{"date":"2025-01-28","open":22.79,"high":22.79,"low":19.82,"close":20.4,"volume":16582402,"rsi_14":37.63,"sma_20":24.04,"sma_60":22.02,"sma_120":16.34},{"date":"2025-01-29","open":21.1,"high":22.79,"low":21.07,"close":22.38,"volume":9895866,"rsi_14":43.94,"sma_20":24.02,"sma_60":22.22,"sma_120":16.44},{"date":"2025-01-30","open":23.12,"high":24.16,"low":23.03,"close":23.52,"volume":7167929,"rsi_14":48.09,"sma_20":24.07,"sma_60":22.46,"sma_120":16.55},{"date":"2025-01-31","open":23.43,"high":24.55,"low":23.15,"close":23.58,"volume":6091014,"rsi_14":50.0,"sma_20":24.14,"sma_60":22.68,"sma_120":16.66},{"date":"2025-02-03","open":22.0,"high":24.54,"low":21.9,"close":23.57,"volume":5291904,"rsi_14":51.27,"sma_20":24.15,"sma_60":22.9,"sma_120":16.76},{"date":"2025-02-04","open":23.61,"high":24.12,"low":23.05,"close":23.11,"volume":3243881,"rsi_14":51.93,"sma_20":24.09,"sma_60":23.09,"sma_120":16.86},{"date":"2025-02-05","open":23.89,"high":25.31,"low":23.69,"close":24.26,"volume":5364854,"rsi_14":53.69,"sma_20":24.02,"sma_60":23.31,"sma_120":16.97},{"date":"2025-02-06","open":24.37,"high":25.41,"low":24.1,"close":24.78,"volume":4140785,"rsi_14":52.85,"sma_20":24.01,"sma_60":23.55,"sma_120":17.08},{"date":"2025-02-07","open":24.93,"high":25.46,"low":24.08,"close":24.78,"volume":4088277,"rsi_14":52.04,"sma_20":24.03,"sma_60":23.74,"sma_120":17.18},{"date":"2025-02-10","open":24.85,"high":25.6,"low":24.5,"close":25.39,"volume":3011975,"rsi_14":49.09,"sma_20":24.12,"sma_60":23.94,"sma_120":17.3},{"date":"2025-02-11","open":24.54,"high":25.06,"low":24.04,"close":24.07,"volume":4440635,"rsi_14":46.51,"sma_20":24.17,"sma_60":24.11,"sma_120":17.4},{"date":"2025-02-12","open":23.49,"high":23.87,"low":23.1,"close":23.48,"volume":3008106,"rsi_14":39.2,"sma_20":24.23,"sma_60":24.28,"sma_120":17.5},{"date":"2025-02-13","open":24.03,"high":24.75,"low":23.52,"close":24.71,"volume":4872677,"rsi_14":36.2,"sma_20":24.33,"sma_60":24.47,"sma_120":17.61},{"date":"2025-02-14","open":24.78,"high":25.64,"low":24.4,"close":25.41,"volume":4476296,"rsi_14":62.68,"sma_20":24.43,"sma_60":24.54,"sma_120":17.73},{"date":"2025-02-18","open":25.4,"high":26.6,"low":24.89,"close":26.02,"volume":5065798,"rsi_14":77.07,"sma_20":24.53,"sma_60":24.59,"sma_120":17.85},{"date":"2025-02-19","open":25.91,"high":26.79,"low":25.42,"close":26.5,"volume":3360600,"rsi_14":73.2,"sma_20":24.57,"sma_60":24.64,"sma_120":17.97},{"date":"2025-02-20","open":27.25,"high":27.8,"low":25.48,"close":25.99,"volume":6353044,"rsi_14":64.97,"sma_20":24.59,"sma_60":24.66,"sma_120":18.09},{"date":"2025-02-21","open":26.5,"high":26.63,"low":24.0,"close":24.17,"volume":4801353,"rsi_14":52.95,"sma_20":24.42,"sma_60":24.66,"sma_120":18.19},{"date":"2025-02-24","open":24.21,"high":24.23,"low":21.73,"close":22.7,"volume":8496762,"rsi_14":46.21,"sma_20":24.06,"sma_60":24.61,"sma_120":18.28},{"date":"2025-02-25","open":22.65,"high":22.71,"low":20.69,"close":21.97,"volume":8031782,"rsi_14":45.14,"sma_20":24.04,"sma_60":24.55,"sma_120":18.37},{"date":"2025-02-26","open":22.91,"high":23.95,"low":22.7,"close":23.4,"volume":5152034,"rsi_14":46.42,"sma_20":24.19,"sma_60":24.5,"sma_120":18.47},{"date":"2025-02-27","open":23.79,"high":24.76,"low":22.7,"close":23.04,"volume":9853734,"rsi_14":42.66,"sma_20":24.22,"sma_60":24.43,"sma_120":18.57},{"date":"2025-02-28","open":23.36,"high":24.22,"low":22.33,"close":24.02,"volume":11936050,"rsi_14":47.04,"sma_20":24.25,"sma_60":24.37,"sma_120":18.68},{"date":"2025-03-03","open":24.38,"high":25.31,"low":23.05,"close":23.42,"volume":9017969,"rsi_14":42.32,"sma_20":24.24,"sma_60":24.31,"sma_120":18.79},{"date":"2025-03-04","open":21.99,"high":23.14,"low":20.25,"close":22.7,"volume":12901050,"rsi_14":44.4,"sma_20":24.2,"sma_60":24.26,"sma_120":18.9},{"date":"2025-03-05","open":23.04,"high":24.38,"low":22.25,"close":24.12,"volume":6891716,"rsi_14":52.45,"sma_20":24.25,"sma_60":24.22,"sma_120":19.01},{"date":"2025-03-06","open":23.29,"high":24.28,"low":21.74,"close":22.39,"volume":7825223,"rsi_14":41.45,"sma_20":24.15,"sma_60":24.16,"sma_120":19.11},{"date":"2025-03-07","open":22.96,"high":23.42,"low":21.56,"close":23.08,"volume":5728183,"rsi_14":41.4,"sma_20":24.07,"sma_60":24.1,"sma_120":19.22},{"date":"2025-03-10","open":22.38,"high":23.29,"low":22.04,"close":22.62,"volume":5489597,"rsi_14":37.31,"sma_20":23.96,"sma_60":24.03,"sma_120":19.32},{"date":"2025-03-11","open":22.69,"high":25.23,"low":22.62,"close":25.0,"volume":6878853,"rsi_14":45.1,"sma_20":23.94,"sma_60":24.05,"sma_120":19.45},{"date":"2025-03-12","open":25.49,"high":25.86,"low":24.2,"close":24.55,"volume":5797017,"rsi_14":45.28,"sma_20":23.96,"sma_60":24.07,"sma_120":19.57},{"date":"2025-03-13","open":24.5,"high":24.63,"low":23.66,"close":23.93,"volume":4922129,"rsi_14":49.15,"sma_20":23.99,"sma_60":24.06,"sma_120":19.68},{"date":"2025-03-14","open":24.37,"high":25.07,"low":24.01,"close":24.47,"volume":4503877,"rsi_14":56.75,"sma_20":23.98,"sma_60":24.04,"sma_120":19.8},{"date":"2025-03-17","open":24.4,"high":25.28,"low":24.07,"close":24.19,"volume":4471217,"rsi_14":58.77,"sma_20":23.91,"sma_60":24.0,"sma_120":19.91},{"date":"2025-03-18","open":23.25,"high":24.0,"low":22.39,"close":23.81,"volume":5423634,"rsi_14":51.77,"sma_20":23.8,"sma_60":23.99,"sma_120":20.02},{"date":"2025-03-19","open":23.64,"high":25.15,"low":23.3,"close":24.31,"volume":4565113,"rsi_14":55.4,"sma_20":23.69,"sma_60":24.0,"sma_120":20.14},{"date":"2025-03-20","open":25.2,"high":26.53,"low":24.55,"close":25.41,"volume":11365417,"rsi_14":55.86,"sma_20":23.66,"sma_60":24.04,"sma_120":20.26},{"date":"2025-03-21","open":25.0,"high":25.15,"low":23.23,"close":23.95,"volume":7839384,"rsi_14":52.08,"sma_20":23.65,"sma_60":24.04,"sma_120":20.38},{"date":"2025-03-24","open":24.49,"high":24.54,"low":23.01,"close":23.03,"volume":5737957,"rsi_14":51.28,"sma_20":23.67,"sma_60":24.02,"sma_120":20.48},{"date":"2025-03-25","open":23.0,"high":23.75,"low":22.81,"close":23.11,"volume":3695709,"rsi_14":45.64,"sma_20":23.73,"sma_60":24.0,"sma_120":20.58},{"date":"2025-03-26","open":23.08,"high":23.68,"low":22.07,"close":22.28,"volume":4826334,"rsi_14":49.49,"sma_20":23.67,"sma_60":23.97,"sma_120":20.68},{"date":"2025-03-27","open":22.0,"high":22.11,"low":21.13,"close":21.99,"volume":4480298,"rsi_14":44.7,"sma_20":23.62,"sma_60":23.95,"sma_120":20.78},{"date":"2025-03-28","open":21.42,"high":22.03,"low":20.03,"close":20.33,"volume":7790934,"rsi_14":40.03,"sma_20":23.43,"sma_60":23.92,"sma_120":20.86},{"date":"2025-03-31","open":19.5,"high":20.05,"low":19.18,"close":19.66,"volume":6767390,"rsi_14":22.7,"sma_20":23.25,"sma_60":23.87,"sma_120":20.93},{"date":"2025-04-01","open":19.86,"high":21.38,"low":19.72,"close":21.24,"volume":6294371,"rsi_14":34.83,"sma_20":23.17,"sma_60":23.84,"sma_120":21.02},{"date":"2025-04-02","open":20.55,"high":21.58,"low":20.38,"close":21.12,"volume":3612103,"rsi_14":36.5,"sma_20":23.02,"sma_60":23.79,"sma_120":21.11},{"date":"2025-04-03","open":19.45,"high":20.1,"low":18.59,"close":19.34,"volume":6468409,"rsi_14":27.98,"sma_20":22.87,"sma_60":23.68,"sma_120":21.19},{"date":"2025-04-04","open":18.11,"high":18.13,"low":15.8,"close":16.6,"volume":16343628,"rsi_14":23.1,"sma_20":22.55,"sma_60":23.54,"sma_120":21.24},{"date":"2025-04-07","open":15.5,"high":18.5,"low":15.3,"close":17.24,"volume":10308013,"rsi_14":27.14,"sma_20":22.28,"sma_60":23.42,"sma_120":21.29},{"date":"2025-04-08","open":18.57,"high":18.57,"low":16.36,"close":17.02,"volume":8092262,"rsi_14":24.13,"sma_20":21.88,"sma_60":23.31,"sma_120":21.35},{"date":"2025-04-09","open":15.98,"high":18.61,"low":15.15,"close":17.87,"volume":13333271,"rsi_14":22.76,"sma_20":21.54,"sma_60":23.23,"sma_120":21.41},{"date":"2025-04-10","open":17.33,"high":17.81,"low":16.31,"close":16.85,"volume":8235862,"rsi_14":23.51,"sma_20":21.19,"sma_60":23.14,"sma_120":21.46},{"date":"2025-04-11","open":16.62,"high":17.77,"low":16.58,"close":17.64,"volume":6741530,"rsi_14":29.69,"sma_20":20.85,"sma_60":23.05,"sma_120":21.53},{"date":"2025-04-14","open":18.2,"high":18.42,"low":17.33,"close":17.9,"volume":6064732,"rsi_14":30.63,"sma_20":20.54,"sma_60":22.96,"sma_120":21.59},{"date":"2025-04-15","open":17.87,"high":18.9,"low":17.87,"close":18.31,"volume":4321328,"rsi_14":34.77,"sma_20":20.26,"sma_60":22.87,"sma_120":21.66},{"date":"2025-04-16","open":17.59,"high":18.01,"low":17.23,"close":17.83,"volume":4660106,"rsi_14":34.27,"sma_20":19.94,"sma_60":22.73,"sma_120":21.73},{"date":"2025-04-17","open":17.79,"high":17.9,"low":16.85,"close":17.0,"volume":6155591,"rsi_14":36.56,"sma_20":19.52,"sma_60":22.59,"sma_120":21.79},{"date":"2025-04-21","open":16.64,"high":16.93,"low":16.01,"close":16.38,"volume":4437443,"rsi_14":36.71,"sma_20":19.14,"sma_60":22.4,"sma_120":21.85},{"date":"2025-04-22","open":16.45,"high":17.35,"low":16.43,"close":16.88,"volume":3801638,"rsi_14":30.64,"sma_20":18.83,"sma_60":22.19,"sma_120":21.92},{"date":"2025-04-23","open":18.0,"high":18.7,"low":17.16,"close":17.26,"volume":6169282,"rsi_14":33.25,"sma_20":18.54,"sma_60":22.1,"sma_120":21.98},{"date":"2025-04-24","open":17.27,"high":18.41,"low":17.27,"close":18.14,"volume":9676945,"rsi_14":44.35,"sma_20":18.33,"sma_60":22.06,"sma_120":22.04},{"date":"2025-04-25","open":18.15,"high":19.14,"low":17.96,"close":18.93,"volume":5913362,"rsi_14":63.44,"sma_20":18.18,"sma_60":22.01,"sma_120":22.12},{"date":"2025-04-28","open":18.92,"high":19.51,"low":18.83,"close":19.24,"volume":4634320,"rsi_14":61.99,"sma_20":18.12,"sma_60":21.93,"sma_120":22.2},{"date":"2025-04-29","open":19.31,"high":19.44,"low":18.72,"close":18.91,"volume":3762724,"rsi_14":61.18,"sma_20":18.09,"sma_60":21.86,"sma_120":22.27},{"date":"2025-04-30","open":18.16,"high":18.51,"low":17.66,"close":18.32,"volume":9363364,"rsi_14":52.75,"sma_20":17.94,"sma_60":21.77,"sma_120":22.33},{"date":"2025-05-01","open":18.85,"high":19.0,"low":16.75,"close":16.81,"volume":12350727,"rsi_14":49.77,"sma_20":17.72,"sma_60":21.66,"sma_120":22.38},{"date":"2025-05-02","open":17.23,"high":17.23,"low":16.25,"close":16.44,"volume":9813132,"rsi_14":42.74,"sma_20":17.58,"sma_60":21.53,"sma_120":22.42},{"date":"2025-05-05","open":16.91,"high":17.3,"low":16.29,"close":16.32,"volume":6428073,"rsi_14":40.27,"sma_20":17.56,"sma_60":21.39,"sma_120":22.47},{"date":"2025-05-06","open":16.09,"high":16.63,"low":16.05,"close":16.34,"volume":6675745,"rsi_14":37.26,"sma_20":17.52,"sma_60":21.25,"sma_120":22.5},{"date":"2025-05-07","open":16.43,"high":16.72,"low":16.18,"close":16.53,"volume":5910659,"rsi_14":41.26,"sma_20":17.49,"sma_60":21.1,"sma_120":22.52},{"date":"2025-05-08","open":16.77,"high":17.72,"low":16.47,"close":17.24,"volume":11278438,"rsi_14":51.64,"sma_20":17.46,"sma_60":20.99,"sma_120":22.55},{"date":"2025-05-09","open":17.37,"high":17.64,"low":17.13,"close":17.62,"volume":3473305,"rsi_14":58.76,"sma_20":17.5,"sma_60":20.89,"sma_120":22.59},{"date":"2025-05-12","open":18.61,"high":19.19,"low":18.45,"close":18.91,"volume":6689067,"rsi_14":62.9,"sma_20":17.57,"sma_60":20.8,"sma_120":22.63},{"date":"2025-05-13","open":19.2,"high":19.48,"low":18.76,"close":19.16,"volume":4949137,"rsi_14":62.27,"sma_20":17.63,"sma_60":20.69,"sma_120":22.62},{"date":"2025-05-14","open":19.35,"high":20.29,"low":19.3,"close":20.25,"volume":6761740,"rsi_14":63.27,"sma_20":17.73,"sma_60":20.6,"sma_120":22.59},{"date":"2025-05-15","open":20.07,"high":20.15,"low":19.18,"close":19.82,"volume":4106040,"rsi_14":55.86,"sma_20":17.83,"sma_60":20.49,"sma_120":22.56},{"date":"2025-05-16","open":20.0,"high":20.23,"low":19.69,"close":20.11,"volume":6557324,"rsi_14":55.75,"sma_20":17.98,"sma_60":20.39,"sma_120":22.52},{"date":"2025-05-19","open":19.25,"high":19.53,"low":18.78,"close":19.23,"volume":4543843,"rsi_14":51.97,"sma_20":18.12,"sma_60":20.3,"sma_120":22.48},{"date":"2025-05-20","open":19.29,"high":19.58,"low":18.93,"close":19.11,"volume":3205387,"rsi_14":55.16,"sma_20":18.23,"sma_60":20.24,"sma_120":22.43},{"date":"2025-05-21","open":18.74,"high":18.94,"low":18.08,"close":18.21,"volume":3482188,"rsi_14":59.94,"sma_20":18.28,"sma_60":20.18,"sma_120":22.36},{"date":"2025-05-22","open":17.68,"high":18.39,"low":17.01,"close":18.37,"volume":4648470,"rsi_14":64.13,"sma_20":18.29,"sma_60":20.1,"sma_120":22.3},{"date":"2025-05-23","open":18.0,"high":19.58,"low":17.85,"close":19.48,"volume":5067611,"rsi_14":70.2,"sma_20":18.32,"sma_60":20.04,"sma_120":22.23},{"date":"2025-05-27","open":19.73,"high":19.84,"low":19.33,"close":19.76,"volume":4052630,"rsi_14":71.16,"sma_20":18.35,"sma_60":19.97,"sma_120":22.17},{"date":"2025-05-28","open":19.8,"high":19.95,"low":19.17,"close":19.59,"volume":2561826,"rsi_14":68.98,"sma_20":18.38,"sma_60":19.9,"sma_120":22.11},{"date":"2025-05-29","open":19.77,"high":19.81,"low":18.47,"close":18.57,"volume":4626484,"rsi_14":57.95,"sma_20":18.39,"sma_60":19.84,"sma_120":22.05},{"date":"2025-05-30","open":18.43,"high":18.79,"low":18.16,"close":18.47,"volume":3325316,"rsi_14":55.25,"sma_20":18.48,"sma_60":19.74,"sma_120":21.98},{"date":"2025-06-02","open":18.55,"high":18.72,"low":18.12,"close":18.28,"volume":3497775,"rsi_14":45.49,"sma_20":18.57,"sma_60":19.67,"sma_120":21.92},{"date":"2025-06-03","open":18.78,"high":20.62,"low":18.39,"close":20.41,"volume":7376720,"rsi_14":57.05,"sma_20":18.77,"sma_60":19.63,"sma_120":21.86},{"date":"2025-06-04","open":20.6,"high":21.35,"low":20.06,"close":20.25,"volume":6535853,"rsi_14":50.0,"sma_20":18.97,"sma_60":19.59,"sma_120":21.81},{"date":"2025-06-05","open":20.34,"high":21.12,"low":19.97,"close":20.45,"volume":5333346,"rsi_14":54.09,"sma_20":19.16,"sma_60":19.51,"sma_120":21.78},{"date":"2025-06-06","open":20.82,"high":21.82,"low":20.81,"close":21.78,"volume":5254144,"rsi_14":59.54,"sma_20":19.39,"sma_60":19.47,"sma_120":21.77},{"date":"2025-06-09","open":22.0,"high":22.15,"low":21.36,"close":21.43,"volume":3603659,"rsi_14":63.38,"sma_20":19.58,"sma_60":19.43,"sma_120":21.74},{"date":"2025-06-10","open":21.6,"high":22.23,"low":21.42,"close":21.63,"volume":4701366,"rsi_14":65.18,"sma_20":19.72,"sma_60":19.38,"sma_120":21.71},{"date":"2025-06-11","open":21.73,"high":22.72,"low":21.61,"close":22.53,"volume":4465645,"rsi_14":76.02,"sma_20":19.89,"sma_60":19.35,"sma_120":21.68},{"date":"2025-06-12","open":22.02,"high":22.41,"low":21.82,"close":22.25,"volume":3998110,"rsi_14":73.04,"sma_20":19.99,"sma_60":19.32,"sma_120":21.66},{"date":"2025-06-13","open":21.5,"high":22.17,"low":21.41,"close":21.95,"volume":2815696,"rsi_14":66.23,"sma_20":20.09,"sma_60":19.28,"sma_120":21.64},{"date":"2025-06-16","open":22.36,"high":23.0,"low":22.07,"close":22.91,"volume":5358819,"rsi_14":69.0,"sma_20":20.23,"sma_60":19.24,"sma_120":21.64},{"date":"2025-06-17","open":21.61,"high":22.25,"low":21.27,"close":21.34,"volume":4143030,"rsi_14":59.03,"sma_20":20.34,"sma_60":19.2,"sma_120":21.62},{"date":"2025-06-18","open":21.02,"high":21.82,"low":20.93,"close":21.5,"volume":5149375,"rsi_14":66.59,"sma_20":20.46,"sma_60":19.17,"sma_120":21.6},{"date":"2025-06-20","open":21.71,"high":21.84,"low":21.41,"close":21.75,"volume":2972739,"rsi_14":68.26,"sma_20":20.64,"sma_60":19.15,"sma_120":21.58},{"date":"2025-06-23","open":21.8,"high":22.79,"low":21.43,"close":22.56,"volume":3685315,"rsi_14":72.29,"sma_20":20.84,"sma_60":19.16,"sma_120":21.56},{"date":"2025-06-24","open":22.94,"high":23.07,"low":22.09,"close":22.95,"volume":4609652,"rsi_14":66.16,"sma_20":21.02,"sma_60":19.17,"sma_120":21.56},{"date":"2025-06-25","open":23.0,"high":23.0,"low":21.55,"close":21.6,"volume":4071949,"rsi_14":57.46,"sma_20":21.11,"sma_60":19.19,"sma_120":21.55},{"date":"2025-06-26","open":21.84,"high":22.33,"low":21.5,"close":22.33,"volume":4175303,"rsi_14":59.81,"sma_20":21.25,"sma_60":19.24,"sma_120":21.56},{"date":"2025-06-27","open":22.65,"high":22.78,"low":21.86,"close":22.18,"volume":5084091,"rsi_14":52.38,"sma_20":21.43,"sma_60":19.25,"sma_120":21.55},{"date":"2025-06-30","open":24.65,"high":24.91,"low":23.55,"close":23.92,"volume":11413284,"rsi_14":62.72,"sma_20":21.7,"sma_60":19.3,"sma_120":21.54},{"date":"2025-07-01","open":23.42,"high":23.7,"low":21.52,"close":22.13,"volume":10357372,"rsi_14":52.2,"sma_20":21.89,"sma_60":19.35,"sma_120":21.51},{"date":"2025-07-02","open":22.33,"high":23.21,"low":21.88,"close":22.56,"volume":5431820,"rsi_14":50.14,"sma_20":22.0,"sma_60":19.45,"sma_120":21.49},{"date":"2025-07-03","open":22.81,"high":24.62,"low":22.81,"close":24.24,"volume":4391006,"rsi_14":58.08,"sma_20":22.2,"sma_60":19.56,"sma_120":21.49},{"date":"2025-07-07","open":23.99,"high":24.84,"low":23.75,"close":24.36,"volume":6809253,"rsi_14":59.93,"sma_20":22.4,"sma_60":19.68,"sma_120":21.5},{"date":"2025-07-08","open":24.22,"high":24.85,"low":23.94,"close":24.3,"volume":4644295,"rsi_14":56.19,"sma_20":22.52,"sma_60":19.79,"sma_120":21.51},{"date":"2025-07-09","open":26.08,"high":29.44,"low":25.84,"close":28.71,"volume":21937375,"rsi_14":76.19,"sma_20":22.89,"sma_60":19.99,"sma_120":21.56},{"date":"2025-07-10","open":26.26,"high":26.76,"low":25.25,"close":25.85,"volume":18557279,"rsi_14":62.97,"sma_20":23.1,"sma_60":20.13,"sma_120":21.59},{"date":"2025-07-11","open":25.73,"high":26.08,"low":24.94,"close":25.4,"volume":7239828,"rsi_14":60.75,"sma_20":23.24,"sma_60":20.25,"sma_120":21.61},{"date":"2025-07-14","open":25.6,"high":26.35,"low":25.3,"close":25.96,"volume":7162793,"rsi_14":60.17,"sma_20":23.42,"sma_60":20.38,"sma_120":21.62},{"date":"2025-07-15","open":26.35,"high":26.49,"low":25.11,"close":25.31,"volume":7000848,"rsi_14":56.95,"sma_20":23.59,"sma_60":20.5,"sma_120":21.62},{"date":"2025-07-16","open":25.23,"high":25.38,"low":24.14,"close":24.69,"volume":6375109,"rsi_14":59.51,"sma_20":23.68,"sma_60":20.63,"sma_120":21.61},{"date":"2025-07-17","open":24.69,"high":25.42,"low":24.31,"close":24.31,"volume":5813230,"rsi_14":56.23,"sma_20":23.83,"sma_60":20.76,"sma_120":21.58},{"date":"2025-07-18","open":24.44,"high":25.02,"low":24.04,"close":24.99,"volume":4998881,"rsi_14":58.55,"sma_20":24.0,"sma_60":20.9,"sma_120":21.54},{"date":"2025-07-21","open":25.38,"high":26.37,"low":25.2,"close":25.36,"volume":6665568,"rsi_14":54.78,"sma_20":24.19,"sma_60":21.03,"sma_120":21.57},{"date":"2025-07-22","open":25.31,"high":26.03,"low":24.39,"close":25.93,"volume":5071014,"rsi_14":63.73,"sma_20":24.35,"sma_60":21.16,"sma_120":21.61},{"date":"2025-07-23","open":26.27,"high":26.93,"low":25.74,"close":26.89,"volume":6069066,"rsi_14":65.07,"sma_20":24.55,"sma_60":21.3,"sma_120":21.65},{"date":"2025-07-24","open":30.45,"high":33.91,"low":29.9,"close":33.06,"volume":39241177,"rsi_14":73.38,"sma_20":25.12,"sma_60":21.53,"sma_120":21.73},{"date":"2025-07-25","open":33.55,"high":34.78,"low":33.21,"close":34.34,"volume":16435605,"rsi_14":74.93,"sma_20":25.72,"sma_60":21.78,"sma_120":21.82},{"date":"2025-07-28","open":34.9,"high":34.9,"low":33.51,"close":34.78,"volume":12965154,"rsi_14":75.69,"sma_20":26.35,"sma_60":22.06,"sma_120":21.91},{"date":"2025-07-29","open":34.49,"high":35.56,"low":34.0,"close":34.75,"volume":9682541,"rsi_14":68.85,"sma_20":26.9,"sma_60":22.36,"sma_120":22.01},{"date":"2025-07-30","open":35.09,"high":38.08,"low":34.54,"close":37.62,"volume":16357451,"rsi_14":86.71,"sma_20":27.67,"sma_60":22.71,"sma_120":22.12},{"date":"2025-07-31","open":37.0,"high":39.09,"low":36.81,"close":37.39,"volume":18527497,"rsi_14":87.92,"sma_20":28.41,"sma_60":23.06,"sma_120":22.23},{"date":"2025-08-01","open":32.74,"high":38.03,"low":32.52,"close":36.72,"volume":17502356,"rsi_14":83.79,"sma_20":29.04,"sma_60":23.4,"sma_120":22.33},{"date":"2025-08-04","open":37.72,"high":37.8,"low":35.0,"close":36.1,"volume":7913773,"rsi_14":83.95,"sma_20":29.62,"sma_60":23.73,"sma_120":22.42},{"date":"2025-08-05","open":36.51,"high":39.15,"low":36.38,"close":37.61,"volume":12722158,"rsi_14":88.5,"sma_20":30.29,"sma_60":24.07,"sma_120":22.53},{"date":"2025-08-06","open":38.01,"high":39.75,"low":37.8,"close":38.86,"volume":9392535,"rsi_14":91.22,"sma_20":30.8,"sma_60":24.42,"sma_120":22.66},{"date":"2025-08-07","open":39.35,"high":39.85,"low":35.85,"close":36.8,"volume":9586820,"rsi_14":81.03,"sma_20":31.34,"sma_60":24.72,"sma_120":22.76},{"date":"2025-08-08","open":37.16,"high":37.86,"low":36.47,"close":36.8,"volume":4753468,"rsi_14":80.65,"sma_20":31.91,"sma_60":25.01,"sma_120":22.85},{"date":"2025-08-11","open":37.12,"high":38.57,"low":36.8,"close":37.65,"volume":5760425,"rsi_14":80.94,"sma_20":32.5,"sma_60":25.3,"sma_120":22.95},{"date":"2025-08-12","open":38.52,"high":41.72,"low":38.18,"close":41.25,"volume":13313228,"rsi_14":83.27,"sma_20":33.29,"sma_60":25.66,"sma_120":23.07},{"date":"2025-08-13","open":43.0,"high":46.5,"low":42.65,"close":44.08,"volume":17088506,"rsi_14":80.21,"sma_20":34.26,"sma_60":26.06,"sma_120":23.22},{"date":"2025-08-14","open":41.46,"high":45.18,"low":41.42,"close":45.11,"volume":9761083,"rsi_14":79.93,"sma_20":35.3,"sma_60":26.49,"sma_120":23.4},{"date":"2025-08-15","open":46.11,"high":47.21,"low":43.72,"close":45.28,"volume":12431934,"rsi_14":79.63,"sma_20":36.32,"sma_60":26.93,"sma_120":23.59},{"date":"2025-08-18","open":45.4,"high":47.12,"low":44.75,"close":46.5,"volume":9804556,"rsi_14":81.07,"sma_20":37.38,"sma_60":27.4,"sma_120":23.79},{"date":"2025-08-19","open":45.98,"high":46.3,"low":41.92,"close":43.1,"volume":12378454,"rsi_14":64.09,"sma_20":38.23,"sma_60":27.81,"sma_120":23.95},{"date":"2025-08-20","open":41.8,"high":44.88,"low":40.56,"close":44.51,"volume":14718454,"rsi_14":67.26,"sma_20":39.12,"sma_60":28.23,"sma_120":24.13},{"date":"2025-08-21","open":43.76,"high":45.8,"low":43.62,"close":44.83,"volume":9620702,"rsi_14":70.0,"sma_20":39.7,"sma_60":28.65,"sma_120":24.31},{"date":"2025-08-22","open":44.8,"high":48.97,"low":44.64,"close":48.54,"volume":13924040,"rsi_14":76.63,"sma_20":40.41,"sma_60":29.13,"sma_120":24.52},{"date":"2025-08-25","open":48.45,"high":49.83,"low":47.83,"close":49.35,"volume":10668121,"rsi_14":75.9,"sma_20":41.14,"sma_60":29.64,"sma_120":24.74},{"date":"2025-08-26","open":49.01,"high":51.01,"low":48.94,"close":49.94,"volume":9307891,"rsi_14":75.18,"sma_20":41.9,"sma_60":30.17,"sma_120":24.95},{"date":"2025-08-27","open":49.46,"high":50.97,"low":49.25,"close":50.85,"volume":6844380,"rsi_14":83.69,"sma_20":42.56,"sma_60":30.71,"sma_120":25.19},{"date":"2025-08-28","open":51.95,"high":55.07,"low":51.02,"close":54.8,"volume":13062600,"rsi_14":86.29,"sma_20":43.43,"sma_60":31.28,"sma_120":25.46},{"date":"2025-08-29","open":53.88,"high":54.52,"low":52.59,"close":52.94,"volume":10197420,"rsi_14":79.62,"sma_20":44.24,"sma_60":31.83,"sma_120":25.71},{"date":"2025-09-02","open":50.0,"high":52.12,"low":48.87,"close":51.35,"volume":10226501,"rsi_14":71.22,"sma_20":45.01,"sma_60":32.34,"sma_120":25.93},{"date":"2025-09-03","open":51.88,"high":53.35,"low":50.05,"close":52.45,"volume":7637955,"rsi_14":68.96,"sma_20":45.75,"sma_60":32.85,"sma_120":26.16},{"date":"2025-09-04","open":52.75,"high":55.25,"low":52.75,"close":54.91,"volume":9831926,"rsi_14":70.85,"sma_20":46.55,"sma_60":33.41,"sma_120":26.42},{"date":"2025-09-05","open":56.44,"high":57.33,"low":54.37,"close":57.07,"volume":9229242,"rsi_14":73.13,"sma_20":47.57,"sma_60":34.0,"sma_120":26.69},{"date":"2025-09-08","open":57.48,"high":58.75,"low":53.32,"close":53.44,"volume":8561081,"rsi_14":62.44,"sma_20":48.4,"sma_60":34.52,"sma_120":26.93},{"date":"2025-09-09","open":54.0,"high":55.8,"low":52.0,"close":55.0,"volume":10151280,"rsi_14":72.83,"sma_20":49.27,"sma_60":35.06,"sma_120":27.19},{"date":"2025-09-10","open":60.13,"high":65.63,"low":60.0,"close":62.96,"volume":21923952,"rsi_14":78.29,"sma_20":50.35,"sma_60":35.75,"sma_120":27.52},{"date":"2025-09-11","open":64.11,"high":68.74,"low":63.85,"close":67.29,"volume":12241442,"rsi_14":80.67,"sma_20":51.51,"sma_60":36.49,"sma_120":27.86},{"date":"2025-09-12","open":66.02,"high":67.26,"low":62.62,"close":67.26,"volume":13499559,"rsi_14":78.42,"sma_20":52.62,"sma_60":37.25,"sma_120":28.23},{"date":"2025-09-15","open":68.0,"high":68.55,"low":63.94,"close":67.02,"volume":11143558,"rsi_14":77.29,"sma_20":53.71,"sma_60":38.01,"sma_120":28.59},{"date":"2025-09-16","open":71.85,"high":73.42,"low":69.94,"close":73.29,"volume":14054637,"rsi_14":80.68,"sma_20":55.04,"sma_60":38.87,"sma_120":29.01},{"date":"2025-09-17","open":73.75,"high":80.71,"low":72.35,"close":79.67,"volume":16355518,"rsi_14":83.11,"sma_20":56.87,"sma_60":39.82,"sma_120":29.49},{"date":"2025-09-18","open":80.5,"high":84.02,"low":77.61,"close":80.97,"volume":15379834,"rsi_14":82.02,"sma_20":58.7,"sma_60":40.79,"sma_120":29.98},{"date":"2025-09-19","open":84.0,"high":85.4,"low":81.61,"close":84.93,"volume":16593580,"rsi_14":87.22,"sma_20":60.7,"sma_60":41.84,"sma_120":30.52},{"date":"2025-09-22","open":83.73,"high":86.89,"low":81.0,"close":86.27,"volume":10907745,"rsi_14":90.87,"sma_20":62.59,"sma_60":42.91,"sma_120":31.07},{"date":"2025-09-23","open":82.0,"high":86.0,"low":75.6,"close":77.38,"volume":22135766,"rsi_14":74.68,"sma_20":63.99,"sma_60":43.83,"sma_120":31.54},{"date":"2025-09-24","open":69.28,"high":69.57,"low":64.27,"close":69.18,"volume":33315669,"rsi_14":62.68,"sma_20":64.95,"sma_60":44.58,"sma_120":31.94},{"date":"2025-09-25","open":63.0,"high":69.49,"low":61.37,"close":68.69,"volume":17712779,"rsi_14":60.64,"sma_20":65.84,"sma_60":45.36,"sma_120":32.35},{"date":"2025-09-26","open":67.25,"high":71.46,"low":66.62,"close":70.32,"volume":9355488,"rsi_14":66.05,"sma_20":66.62,"sma_60":46.16,"sma_120":32.8},{"date":"2025-09-29","open":72.91,"high":75.55,"low":71.92,"close":73.6,"volume":10757895,"rsi_14":67.13,"sma_20":67.65,"sma_60":46.98,"sma_120":33.27},{"date":"2025-09-30","open":72.6,"high":85.67,"low":70.89,"close":84.57,"volume":25107878,"rsi_14":68.85,"sma_20":69.31,"sma_60":47.98,"sma_120":33.83},{"date":"2025-10-01","open":82.67,"high":91.23,"low":82.67,"close":90.19,"volume":20299800,"rsi_14":69.54,"sma_20":71.2,"sma_60":49.08,"sma_120":34.44},{"date":"2025-10-02","open":89.14,"high":92.16,"low":85.03,"close":88.0,"volume":15349226,"rsi_14":67.07,"sma_20":72.85,"sma_60":50.07,"sma_120":35.03},{"date":"2025-10-03","open":88.96,"high":93.8,"low":86.5,"close":90.29,"volume":14071010,"rsi_14":68.52,"sma_20":74.52,"sma_60":51.14,"sma_120":35.63},{"date":"2025-10-06","open":92.99,"high":95.69,"low":86.27,"close":86.97,"volume":12271429,"rsi_14":61.43,"sma_20":76.19,"sma_60":52.17,"sma_120":36.21},{"date":"2025-10-07","open":88.83,"high":92.34,"low":83.47,"close":86.06,"volume":10816906,"rsi_14":55.87,"sma_20":77.75,"sma_60":53.17,"sma_120":36.77},{"date":"2025-10-08","open":88.15,"high":90.0,"low":85.5,"close":87.58,"volume":7972917,"rsi_14":56.05,"sma_20":78.98,"sma_60":54.21,"sma_120":37.36},{"date":"2025-10-09","open":87.71,"high":89.44,"low":85.08,"close":86.65,"volume":8237133,"rsi_14":51.67,"sma_20":79.94,"sma_60":55.24,"sma_120":37.94},{"date":"2025-10-10","open":86.1,"high":92.73,"low":85.11,"close":86.87,"volume":13482608,"rsi_14":50.59,"sma_20":80.92,"sma_60":56.28,"sma_120":38.52},{"date":"2025-10-13","open":105.99,"high":115.21,"low":102.34,"close":109.91,"volume":28744790,"rsi_14":75.17,"sma_20":83.07,"sma_60":57.7,"sma_120":39.3},{"date":"2025-10-14","open":107.58,"high":116.88,"low":101.55,"close":114.06,"volume":14160852,"rsi_14":87.05,"sma_20":85.11,"sma_60":59.18,"sma_120":40.11},{"date":"2025-10-15","open":120.81,"high":125.75,"low":115.93,"close":116.58,"volume":16734878,"rsi_14":88.26,"sma_20":86.95,"sma_60":60.69,"sma_120":40.93},{"date":"2025-10-16","open":119.44,"high":122.9,"low":112.72,"close":115.09,"volume":13381977,"rsi_14":85.84,"sma_20":88.66,"sma_60":62.16,"sma_120":41.73},{"date":"2025-10-17","open":112.4,"high":114.21,"low":106.35,"close":111.5,"volume":10327219,"rsi_14":80.19,"sma_20":89.99,"sma_60":63.46,"sma_120":42.5},{"date":"2025-10-20","open":116.14,"high":119.6,"low":108.21,"close":109.06,"volume":8369791,"rsi_14":72.58,"sma_20":91.13,"sma_60":64.71,"sma_120":43.25},{"date":"2025-10-21","open":108.35,"high":108.92,"low":98.46,"close":104.38,"volume":9655146,"rsi_14":63.31,"sma_20":92.48,"sma_60":65.87,"sma_120":43.96},{"date":"2025-10-22","open":100.68,"high":103.62,"low":88.23,"close":94.37,"volume":16244395,"rsi_14":55.21,"sma_20":93.74,"sma_60":66.86,"sma_120":44.61},{"date":"2025-10-23","open":94.24,"high":103.81,"low":93.23,"close":101.42,"volume":8228065,"rsi_14":58.45,"sma_20":95.37,"sma_60":67.93,"sma_120":45.32},{"date":"2025-10-24","open":106.0,"high":111.37,"low":104.25,"close":110.38,"volume":10390165,"rsi_14":66.37,"sma_20":97.38,"sma_60":69.14,"sma_120":46.1},{"date":"2025-10-27","open":112.66,"high":113.16,"low":103.0,"close":108.53,"volume":9114364,"rsi_14":65.51,"sma_20":99.12,"sma_60":70.34,"sma_120":46.87},{"date":"2025-10-28","open":108.0,"high":113.52,"low":105.84,"close":113.28,"volume":12989327,"rsi_14":66.98,"sma_20":100.56,"sma_60":71.63,"sma_120":47.68},{"date":"2025-10-29","open":129.3,"high":144.2,"low":122.22,"close":133.71,"volume":26830367,"rsi_14":74.72,"sma_20":102.73,"sma_60":73.23,"sma_120":48.65},{"date":"2025-10-30","open":131.96,"high":137.04,"low":127.11,"close":127.85,"volume":18005473,"rsi_14":70.32,"sma_20":104.73,"sma_60":74.71,"sma_120":49.57},{"date":"2025-10-31","open":131.69,"high":135.01,"low":121.3,"close":132.16,"volume":17365336,"rsi_14":63.55,"sma_20":106.82,"sma_60":76.3,"sma_120":50.51},{"date":"2025-11-03","open":132.52,"high":147.82,"low":131.5,"close":142.37,"volume":17283314,"rsi_14":66.06,"sma_20":109.59,"sma_60":78.06,"sma_120":51.54},{"date":"2025-11-04","open":132.52,"high":139.88,"low":128.01,"close":129.05,"volume":17492406,"rsi_14":56.3,"sma_20":111.74,"sma_60":79.58,"sma_120":52.44},{"date":"2025-11-05","open":133.85,"high":146.45,"low":133.3,"close":141.41,"volume":14879971,"rsi_14":61.98,"sma_20":114.43,"sma_60":81.25,"sma_120":53.46},{"date":"2025-11-06","open":141.01,"high":144.42,"low":133.83,"close":136.86,"volume":10155259,"rsi_14":61.45,"sma_20":116.94,"sma_60":82.8,"sma_120":54.43},{"date":"2025-11-07","open":131.71,"high":135.94,"low":123.24,"close":135.21,"volume":15641981,"rsi_14":61.89,"sma_20":119.36,"sma_60":84.3,"sma_120":55.4},{"date":"2025-11-10","open":141.97,"high":147.86,"low":135.51,"close":139.23,"volume":10819596,"rsi_14":65.94,"sma_20":120.83,"sma_60":85.87,"sma_120":56.4},{"date":"2025-11-11","open":136.64,"high":136.75,"low":125.55,"close":127.07,"volume":11211905,"rsi_14":64.67,"sma_20":121.48,"sma_60":87.21,"sma_120":57.3},{"date":"2025-11-12","open":130.34,"high":131.01,"low":118.64,"close":126.72,"volume":10322374,"rsi_14":62.07,"sma_20":121.98,"sma_60":88.6,"sma_120":58.21},{"date":"2025-11-13","open":123.42,"high":124.0,"low":98.39,"close":103.55,"volume":28921745,"rsi_14":47.13,"sma_20":121.41,"sma_60":89.59,"sma_120":58.91},{"date":"2025-11-14","open":95.88,"high":118.65,"low":93.87,"close":111.89,"volume":23932699,"rsi_14":51.34,"sma_20":121.42,"sma_60":90.7,"sma_120":59.68},{"date":"2025-11-17","open":107.15,"high":113.75,"low":103.66,"close":107.11,"volume":11691600,"rsi_14":47.54,"sma_20":121.33,"sma_60":91.68,"sma_120":60.4},{"date":"2025-11-18","open":103.67,"high":112.07,"low":103.0,"close":104.97,"volume":13050644,"rsi_14":36.6,"sma_20":121.36,"sma_60":92.61,"sma_120":61.12},{"date":"2025-11-19","open":105.0,"high":115.38,"low":103.35,"close":108.93,"volume":13815263,"rsi_14":41.02,"sma_20":122.08,"sma_60":93.59,"sma_120":61.88},{"date":"2025-11-20","open":113.1,"high":118.58,"low":92.36,"close":93.38,"volume":20222062,"rsi_14":33.36,"sma_20":121.68,"sma_60":94.3,"sma_120":62.5},{"date":"2025-11-21","open":94.02,"high":94.5,"low":76.0,"close":89.99,"volume":37673045,"rsi_14":26.13,"sma_20":120.66,"sma_60":94.89,"sma_120":63.08},{"date":"2025-11-24","open":90.13,"high":97.3,"low":89.19,"close":95.56,"volume":27792563,"rsi_14":33.58,"sma_20":120.01,"sma_60":95.6,"sma_120":63.71},{"date":"2025-11-25","open":92.69,"high":94.91,"low":85.2,"close":94.29,"volume":12313941,"rsi_14":24.08,"sma_20":119.07,"sma_60":96.31,"sma_120":64.33},{"date":"2025-11-26","open":99.86,"high":102.65,"low":92.0,"close":101.14,"volume":13297213,"rsi_14":30.84,"sma_20":117.44,"sma_60":97.12,"sma_120":64.99},{"date":"2025-11-28","open":104.2,"high":109.25,"low":102.5,"close":109.24,"volume":8135564,"rsi_14":36.97,"sma_20":116.51,"sma_60":98.03,"sma_120":65.72},{"date":"2025-12-01","open":107.08,"high":110.84,"low":98.91,"close":98.93,"volume":13076038,"rsi_14":30.98,"sma_20":114.84,"sma_60":98.73,"sma_120":66.36},{"date":"2025-12-02","open":101.64,"high":109.55,"low":101.0,"close":105.0,"volume":15929156,"rsi_14":38.95,"sma_20":112.98,"sma_60":99.59,"sma_120":67.05},{"date":"2025-12-03","open":102.42,"high":104.7,"low":99.12,"close":102.5,"volume":8390723,"rsi_14":38.13,"sma_20":111.65,"sma_60":100.38,"sma_120":67.72},{"date":"2025-12-04","open":102.92,"high":119.64,"low":101.54,"close":118.09,"volume":20119642,"rsi_14":57.7,"sma_20":110.48,"sma_60":101.3,"sma_120":68.52},{"date":"2025-12-05","open":115.5,"high":119.83,"low":112.53,"close":119.18,"volume":13499667,"rsi_14":54.18,"sma_20":109.6,"sma_60":102.16,"sma_120":69.32},{"date":"2025-12-08","open":119.75,"high":119.9,"low":108.14,"close":111.79,"volume":11653764,"rsi_14":52.61,"sma_20":108.43,"sma_60":102.9,"sma_120":70.08},{"date":"2025-12-09","open":110.39,"high":113.31,"low":108.08,"close":109.44,"volume":6942803,"rsi_14":52.48,"sma_20":106.94,"sma_60":103.61,"sma_120":70.81},{"date":"2025-12-10","open":106.59,"high":107.5,"low":100.05,"close":101.29,"volume":13918601,"rsi_14":45.94,"sma_20":105.65,"sma_60":104.08,"sma_120":71.47},{"date":"2025-12-11","open":100.0,"high":110.29,"low":96.5,"close":108.99,"volume":9207746,"rsi_14":59.04,"sma_20":104.76,"sma_60":104.57,"sma_120":72.19},{"date":"2025-12-12","open":105.0,"high":107.1,"low":94.24,"close":94.98,"volume":16395435,"rsi_14":52.57,"sma_20":104.33,"sma_60":104.8,"sma_120":72.79},{"date":"2025-12-15","open":96.48,"high":97.0,"low":89.11,"close":89.58,"volume":10991730,"rsi_14":46.91,"sma_20":103.22,"sma_60":104.88,"sma_120":73.36},{"date":"2025-12-16","open":88.15,"high":89.1,"low":83.31,"close":87.61,"volume":18058588,"rsi_14":46.57,"sma_20":102.24,"sma_60":104.9,"sma_120":73.9},{"date":"2025-12-17","open":88.3,"high":90.5,"low":75.7,"close":76.97,"volume":18163563,"rsi_14":38.07,"sma_20":100.84,"sma_60":104.89,"sma_120":74.36},{"date":"2025-12-18","open":82.91,"high":85.3,"low":78.73,"close":80.21,"volume":13399986,"rsi_14":34.94,"sma_20":99.41,"sma_60":105.08,"sma_120":74.83},{"date":"2025-12-19","open":81.81,"high":90.3,"low":81.3,"close":88.82,"volume":17699662,"rsi_14":44.66,"sma_20":99.18,"sma_60":105.41,"sma_120":75.39},{"date":"2025-12-22","open":93.9,"high":96.49,"low":89.4,"close":92.26,"volume":8379840,"rsi_14":43.08,"sma_20":99.29,"sma_60":105.78,"sma_120":75.97},{"date":"2025-12-23","open":91.2,"high":93.4,"low":88.66,"close":91.43,"volume":5379304,"rsi_14":43.88,"sma_20":99.09,"sma_60":106.08,"sma_120":76.53},{"date":"2025-12-24","open":91.18,"high":92.29,"low":89.6,"close":91.88,"volume":1791912,"rsi_14":32.59,"sma_20":98.97,"sma_60":106.2,"sma_120":77.09},{"date":"2025-12-26","open":92.5,"high":92.55,"low":88.33,"close":90.18,"volume":3850820,"rsi_14":30.89,"sma_20":98.42,"sma_60":106.2,"sma_120":77.64},{"date":"2025-12-29","open":87.0,"high":92.53,"low":85.63,"close":88.41,"volume":7680824,"rsi_14":33.36,"sma_20":97.38,"sma_60":106.2,"sma_120":78.14},{"date":"2025-12-30","open":88.92,"high":90.17,"low":85.88,"close":87.26,"volume":5043848,"rsi_14":33.94,"sma_20":96.79,"sma_60":106.15,"sma_120":78.65},{"date":"2025-12-31","open":87.53,"high":88.98,"low":84.14,"close":86.89,"volume":5464669,"rsi_14":38.25,"sma_20":95.89,"sma_60":106.15,"sma_120":79.16},{"date":"2026-01-02","open":90.57,"high":98.85,"low":88.86,"close":98.69,"volume":11573656,"rsi_14":42.12,"sma_20":95.7,"sma_60":106.36,"sma_120":79.77},{"date":"2026-01-05","open":104.0,"high":107.35,"low":100.51,"close":103.87,"volume":11384755,"rsi_14":57.86,"sma_20":94.99,"sma_60":106.63,"sma_120":80.42},{"date":"2026-01-06","open":105.0,"high":107.44,"low":98.38,"close":103.05,"volume":11218572,"rsi_14":62.96,"sma_20":94.18,"sma_60":106.91,"sma_120":81.07},{"date":"2026-01-07","open":107.65,"high":112.34,"low":103.75,"close":108.0,"volume":15065589,"rsi_14":68.55,"sma_20":93.99,"sma_60":107.26,"sma_120":81.77},{"date":"2026-01-08","open":121.11,"high":128.02,"low":116.16,"close":121.84,"volume":25328563,"rsi_14":88.58,"sma_20":94.61,"sma_60":107.46,"sma_120":82.58},{"date":"2026-01-09","open":122.11,"high":136.8,"low":121.46,"close":134.07,"volume":15572916,"rsi_14":90.11,"sma_20":96.25,"sma_60":107.79,"sma_120":83.48},{"date":"2026-01-12","open":129.7,"high":138.17,"low":128.45,"close":136.87,"volume":12366797,"rsi_14":89.17,"sma_20":97.64,"sma_60":108.13,"sma_120":84.41},{"date":"2026-01-13","open":137.26,"high":145.85,"low":135.51,"close":139.77,"volume":13052498,"rsi_14":89.08,"sma_20":99.88,"sma_60":108.54,"sma_120":85.35},{"date":"2026-01-14","open":139.39,"high":139.7,"low":130.0,"close":133.46,"volume":10651155,"rsi_14":81.71,"sma_20":102.08,"sma_60":108.91,"sma_120":86.19},{"date":"2026-01-15","open":138.49,"high":144.5,"low":134.66,"close":139.17,"volume":10165663,"rsi_14":83.06,"sma_20":104.66,"sma_60":109.41,"sma_120":87.06},{"date":"2026-01-16","open":144.5,"high":150.84,"low":141.01,"close":149.5,"volume":15929609,"rsi_14":87.0,"sma_20":108.28,"sma_60":110.16,"sma_120":88.02},{"date":"2026-01-20","open":144.0,"high":155.31,"low":143.2,"close":151.75,"volume":16393460,"rsi_14":89.27,"sma_20":111.86,"sma_60":111.12,"sma_120":88.99},{"date":"2026-01-21","open":152.8,"high":155.87,"low":142.43,"close":150.56,"volume":12675376,"rsi_14":89.23,"sma_20":114.95,"sma_60":111.94,"sma_120":89.93},{"date":"2026-01-22","open":153.7,"high":154.76,"low":141.86,"close":145.63,"volume":8307188,"rsi_14":84.46,"sma_20":117.61,"sma_60":112.52,"sma_120":90.83},{"date":"2026-01-23","open":144.24,"high":148.35,"low":137.76,"close":144.89,"volume":7806600,"rsi_14":81.14,"sma_20":120.29,"sma_60":113.13,"sma_120":91.73},{"date":"2026-01-26","open":142.0,"high":147.65,"low":137.23,"close":139.62,"volume":9099100,"rsi_14":74.07,"sma_20":122.67,"sma_60":113.57,"sma_120":92.6},{"date":"2026-01-27","open":141.0,"high":153.46,"low":136.25,"close":152.31,"volume":13071900,"rsi_14":78.59,"sma_20":125.78,"sma_60":113.88,"sma_120":93.55},{"date":"2026-01-28","open":154.0,"high":167.57,"low":154.0,"close":165.39,"volume":12861800,"rsi_14":80.44,"sma_20":129.63,"sma_60":114.5,"sma_120":94.61},{"date":"2026-01-29","open":164.0,"high":165.65,"low":149.79,"close":156.51,"volume":11850400,"rsi_14":69.41,"sma_20":133.09,"sma_60":114.91,"sma_120":95.61},{"date":"2026-01-30","open":156.4,"high":161.8,"low":146.55,"close":151.37,"volume":11489400,"rsi_14":60.52,"sma_20":136.32,"sma_60":115.06,"sma_120":96.56},{"date":"2026-02-02","open":151.0,"high":158.54,"low":147.01,"close":156.13,"volume":9204700,"rsi_14":61.44,"sma_20":139.19,"sma_60":115.51,"sma_120":97.55},{"date":"2026-02-03","open":163.16,"high":176.49,"low":159.02,"close":168.89,"volume":13742700,"rsi_14":65.48,"sma_20":142.44,"sma_60":115.97,"sma_120":98.61},{"date":"2026-02-04","open":168.0,"high":169.13,"low":134.1,"close":147.35,"volume":17407800,"rsi_14":56.36,"sma_20":144.65,"sma_60":116.14,"sma_120":99.47},{"date":"2026-02-05","open":141.98,"high":147.15,"low":131.66,"close":136.6,"volume":14082300,"rsi_14":48.88,"sma_20":146.08,"sma_60":116.17,"sma_120":100.23},{"date":"2026-02-06","open":153.27,"high":156.5,"low":133.77,"close":143.03,"volume":20937000,"rsi_14":47.07,"sma_20":147.14,"sma_60":116.23,"sma_120":101.05},{"date":"2026-02-09","open":145.0,"high":157.0,"low":141.38,"close":155.17,"volume":11387649,"rsi_14":84.03,"sma_20":120.8,"sma_60":113.3,"sma_120":91.82},{"date":"2026-02-10","open":153.01,"high":157.68,"low":142.73,"close":148.7,"volume":9808214,"rsi_14":76.55,"sma_20":123.64,"sma_60":113.89,"sma_120":92.76},{"date":"2026-02-11","open":153.91,"high":159.8,"low":137.05,"close":155.54,"volume":13616631,"rsi_14":79.08,"sma_20":126.92,"sma_60":114.26,"sma_120":93.74},{"date":"2026-02-12","open":159.6,"high":160.0,"low":136.6,"close":139.03,"volume":13284812,"rsi_14":65.16,"sma_20":129.45,"sma_60":114.44,"sma_120":94.58},{"date":"2026-02-13","open":136.21,"high":144.6,"low":131.0,"close":139.74,"volume":8275071,"rsi_14":60.03,"sma_20":132.07,"sma_60":114.57,"sma_120":95.44},{"date":"2026-02-17","open":135.09,"high":145.53,"low":131.6,"close":145.32,"volume":7718674,"rsi_14":56.77,"sma_20":134.99,"sma_60":114.62,"sma_120":96.34},{"date":"2026-02-18","open":146.65,"high":158.4,"low":145.5,"close":157.27,"volume":10069800,"rsi_14":46.9,"sma_20":149.96,"sma_60":120.41,"sma_120":107.0},{"date":"2026-02-19","open":154.13,"high":160.08,"low":150.7,"close":159.0,"volume":8551300,"rsi_14":51.01,"sma_20":150.38,"sma_60":121.5,"sma_120":107.9},{"date":"2026-02-20","open":155.83,"high":159.11,"low":144.06,"close":147.55,"volume":10179341,"rsi_14":48.53,"sma_20":150.47,"sma_60":122.46,"sma_120":108.67},{"date":"2026-02-23","open":147.7,"high":161.25,"low":145.84,"close":160.28,"volume":10049000,"rsi_14":51.5,"sma_20":151.24,"sma_60":123.54,"sma_120":109.57},{"date":"2026-02-24","open":157.91,"high":173.24,"low":154.84,"close":166.2,"volume":10945370,"rsi_14":63.46,"sma_20":140.54,"sma_60":115.34,"sma_120":98.29},{"date":"2026-02-25","open":169.35,"high":180.91,"low":167.57,"close":174.77,"volume":10822159,"rsi_14":70.65,"sma_20":144.13,"sma_60":115.97,"sma_120":99.38},{"date":"2026-02-26","open":172.08,"high":172.55,"low":158.79,"close":168.57,"volume":10757995,"rsi_14":64.66,"sma_20":147.16,"sma_60":116.53,"sma_120":100.41},{"date":"2026-02-27","open":164.49,"high":167.45,"low":151.8,"close":155.67,"volume":11523454,"rsi_14":52.97,"sma_20":148.85,"sma_60":116.8,"sma_120":101.33},{"date":"2026-03-02","open":153.45,"high":166.35,"low":148.25,"close":166.0,"volume":8313686,"rsi_14":56.39,"sma_20":150.44,"sma_60":117.45,"sma_120":102.33},{"date":"2026-03-03","open":155.85,"high":158.37,"low":147.63,"close":153.02,"volume":10726556,"rsi_14":50.97,"sma_20":151.25,"sma_60":117.88,"sma_120":103.24},{"date":"2026-03-04","open":156.67,"high":165.39,"low":150.52,"close":164.78,"volume":9786075,"rsi_14":57.25,"sma_20":152.48,"sma_60":118.9,"sma_120":104.24},{"date":"2026-03-05","open":161.13,"high":165.99,"low":151.9,"close":159.99,"volume":9373385,"rsi_14":51.89,"sma_20":153.8,"sma_60":119.7,"sma_120":105.2},{"date":"2026-03-06","open":153.0,"high":155.75,"low":135.11,"close":135.19,"volume":14852802,"rsi_14":45.28,"sma_20":153.6,"sma_60":120.17,"sma_120":105.92},{"date":"2026-03-09","open":135.02,"high":153.89,"low":132.62,"close":151.32,"volume":12911566,"rsi_14":48.5,"sma_20":153.68,"sma_60":120.94,"sma_120":106.77},{"date":"2026-03-10","open":150.75,"high":159.66,"low":150.75,"close":154.0,"volume":10755851,"rsi_14":55.44,"sma_20":153.79,"sma_60":121.69,"sma_120":107.64},{"date":"2026-03-11","open":153.99,"high":164.84,"low":153.65,"close":159.21,"volume":9320817,"rsi_14":56.78,"sma_20":154.21,"sma_60":122.78,"sma_120":108.54},{"date":"2026-03-12","open":157.89,"high":165.29,"low":155.54,"close":157.17,"volume":9208977,"rsi_14":54.37,"sma_20":154.8,"sma_60":123.9,"sma_120":109.39},{"date":"2026-03-13","open":160.18,"high":163.55,"low":151.62,"close":154.51,"volume":7664433,"rsi_14":52.51,"sma_20":154.76,"sma_60":124.88,"sma_120":110.24},{"date":"2026-03-16","open":159.4,"high":162.27,"low":149.27,"close":153.68,"volume":10967039,"rsi_14":44.88,"sma_20":155.01,"sma_60":125.87,"sma_120":111.09},{"date":"2026-03-17","open":152.89,"high":161.5,"low":151.18,"close":160.05,"volume":6361093,"rsi_14":43.78,"sma_20":155.23,"sma_60":126.86,"sma_120":111.99},{"date":"2026-03-18","open":161.43,"high":164.49,"low":156.33,"close":156.58,"volume":8578986,"rsi_14":44.87,"sma_20":156.12,"sma_60":127.64,"sma_120":112.84},{"date":"2026-03-19","open":151.5,"high":167.97,"low":148.53,"close":166.69,"volume":9643754,"rsi_14":54.91,"sma_20":157.46,"sma_60":128.77,"sma_120":113.75},{"date":"2026-03-20","open":167.35,"high":169.09,"low":148.06,"close":150.12,"volume":15965958,"rsi_14":43.46,"sma_20":157.71,"sma_60":129.53,"sma_120":114.56},{"date":"2026-03-23","open":155.99,"high":157.39,"low":141.25,"close":141.33,"volume":12643441,"rsi_14":45.0,"sma_20":157.4,"sma_60":130.17,"sma_120":115.28},{"date":"2026-03-24","open":140.51,"high":146.67,"low":136.96,"close":145.88,"volume":11845821,"rsi_14":41.44,"sma_20":156.38,"sma_60":130.64,"sma_120":115.97},{"date":"2026-03-25","open":147.62,"high":153.7,"low":145.44,"close":150.22,"volume":7160098,"rsi_14":45.6,"sma_20":155.16,"sma_60":131.15,"sma_120":116.66},{"date":"2026-03-26","open":145.0,"high":149.51,"low":131.5,"close":133.52,"volume":11103368,"rsi_14":49.27,"sma_20":153.41,"sma_60":131.52,"sma_120":117.21},{"date":"2026-03-27","open":132.99,"high":149.27,"low":129.05,"close":133.24,"volume":8421819,"rsi_14":39.41,"sma_20":152.28,"sma_60":131.91,"sma_120":117.76},{"date":"2026-03-30","open":133.32,"high":133.76,"low":116.5,"close":119.51,"volume":13266716,"rsi_14":31.88,"sma_20":149.96,"sma_60":132.22,"sma_120":118.15},{"date":"2026-03-31","open":123.44,"high":135.64,"low":122.0,"close":135.49,"volume":11520073,"rsi_14":38.96,"sma_20":149.09,"sma_60":132.66,"sma_120":118.61},{"date":"2026-04-01","open":135.1,"high":141.56,"low":132.14,"close":132.45,"volume":12365703,"rsi_14":38.44,"sma_20":147.48,"sma_60":133.28,"sma_120":119.04},{"date":"2026-04-02","open":124.84,"high":137.28,"low":123.16,"close":135.63,"volume":5639152,"rsi_14":41.27,"sma_20":146.28,"sma_60":134.05,"sma_120":119.46},{"date":"2026-04-06","open":136.18,"high":140.3,"low":133.57,"close":135.0,"volume":4953928,"rsi_14":41.33,"sma_20":146.26,"sma_60":134.84,"sma_120":119.87},{"date":"2026-04-07","open":134.95,"high":139.42,"low":130.5,"close":135.91,"volume":5799690,"rsi_14":38.24,"sma_20":145.5,"sma_60":135.82,"sma_120":120.36},{"date":"2026-04-08","open":149.4,"high":156.79,"low":144.54,"close":146.78,"volume":10713118,"rsi_14":45.52,"sma_20":145.14,"sma_60":136.93,"sma_120":121.0},{"date":"2026-04-09","open":146.88,"high":163.29,"low":145.53,"close":160.13,"volume":10312421,"rsi_14":47.09,"sma_20":145.2,"sma_60":138.12,"sma_120":121.77},{"date":"2026-04-10","open":161.88,"high":170.88,"low":160.35,"close":166.7,"volume":9046014,"rsi_14":58.06,"sma_20":145.67,"sma_60":139.36,"sma_120":122.57},{"date":"2026-04-13","open":164.72,"high":177.54,"low":163.22,"close":176.67,"volume":9354101,"rsi_14":66.99,"sma_20":146.78,"sma_60":140.78,"sma_120":123.43},{"date":"2026-04-14","open":202.78,"high":219.27,"low":197.4,"close":219.03,"volume":25038729,"rsi_14":75.77,"sma_20":150.05,"sma_60":142.9,"sma_120":124.55},{"date":"2026-04-15","open":219.0,"high":229.55,"low":211.16,"close":213.84,"volume":14200189,"rsi_14":72.22,"sma_20":152.73,"sma_60":144.96,"sma_120":125.58},{"date":"2026-04-16","open":213.5,"high":215.43,"low":202.27,"close":210.06,"volume":8893312,"rsi_14":79.37,"sma_20":155.4,"sma_60":146.99,"sma_120":126.6},{"date":"2026-04-17","open":215.69,"high":215.69,"low":200.23,"close":207.86,"volume":11306205,"rsi_14":78.26,"sma_20":157.46,"sma_60":149.0,"sma_120":127.58},{"date":"2026-04-20","open":207.86,"high":220.7,"low":201.8,"close":218.27,"volume":8765735,"rsi_14":88.44,"sma_20":160.87,"sma_60":151.19,"sma_120":128.67},{"date":"2026-04-21","open":221.59,"high":234.35,"low":219.6,"close":220.91,"volume":12258834,"rsi_14":87.11,"sma_20":164.86,"sma_60":153.23,"sma_120":129.79},{"date":"2026-04-22","open":228.88,"high":235.35,"low":226.45,"close":229.75,"volume":7039632,"rsi_14":90.23,"sma_20":169.04,"sma_60":155.32,"sma_120":130.98},{"date":"2026-04-23","open":231.5,"high":241.6,"low":228.14,"close":237.57,"volume":7716573,"rsi_14":90.6,"sma_20":173.42,"sma_60":157.57,"sma_120":132.24},{"date":"2026-04-24","open":240.56,"high":242.2,"low":231.02,"close":231.17,"volume":6568991,"rsi_14":86.63,"sma_20":178.3,"sma_60":159.62,"sma_120":133.44},{"date":"2026-04-27","open":233.62,"high":239.05,"low":225.51,"close":234.68,"volume":7118310,"rsi_14":86.91,"sma_20":183.38,"sma_60":161.5,"sma_120":134.48},{"date":"2026-04-28","open":228.07,"high":239.61,"low":216.04,"close":226.37,"volume":15273039,"rsi_14":80.81,"sma_20":188.75,"sma_60":163.05,"sma_120":135.42},{"date":"2026-04-29","open":276.55,"high":290.5,"low":267.46,"close":287.97,"volume":19882500,"rsi_14":85.56,"sma_20":196.32,"sma_60":165.55,"sma_120":136.84},{"date":"2026-04-30","open":295.73,"high":296.5,"low":261.52,"close":283.36,"volume":13949502,"rsi_14":82.78,"sma_20":203.88,"sma_60":167.95,"sma_120":138.24},{"date":"2026-05-01","open":283.94,"high":291.69,"low":273.21,"close":290.52,"volume":9534833,"rsi_14":82.54,"sma_20":211.62,"sma_60":170.56,"sma_120":139.74},{"date":"2026-05-04","open":297.5,"high":302.99,"low":277.7,"close":288.64,"volume":9901117,"rsi_14":75.87,"sma_20":219.31,"sma_60":173.06,"sma_120":141.23},{"date":"2026-05-05","open":294.01,"high":299.51,"low":287.02,"close":295.25,"volume":7478238,"rsi_14":79.96,"sma_20":227.27,"sma_60":175.48,"sma_120":142.82},{"date":"2026-05-06","open":299.0,"high":299.0,"low":281.84,"close":285.47,"volume":8437768,"rsi_14":76.54,"sma_20":234.21,"sma_60":177.71,"sma_120":144.42},{"date":"2026-05-07","open":284.4,"high":285.18,"low":256.27,"close":258.64,"volume":10704492,"rsi_14":65.38,"sma_20":239.15,"sma_60":179.52,"sma_120":145.73},{"date":"2026-05-08","open":271.22,"high":272.56,"low":249.1,"close":261.03,"volume":14413746,"rsi_14":63.46,"sma_20":243.85,"sma_60":181.44,"sma_120":146.98},{"date":"2026-05-11","open":269.5,"high":296.39,"low":267.98,"close":283.92,"volume":11493922,"rsi_14":67.66,"sma_20":249.22,"sma_60":183.59,"sma_120":148.44},{"date":"2026-05-12","open":276.0,"high":289.45,"low":265.39,"close":280.69,"volume":7479394,"rsi_14":64.88,"sma_20":252.32,"sma_60":185.79,"sma_120":149.84},{"date":"2026-05-13","open":285.72,"high":297.87,"low":270.05,"close":289.76,"volume":9073786,"rsi_14":64.97,"sma_20":256.09,"sma_60":188.02,"sma_120":151.14},{"date":"2026-05-14","open":291.0,"high":310.0,"low":282.1,"close":303.41,"volume":8049153,"rsi_14":69.93,"sma_20":260.77,"sma_60":190.76,"sma_120":152.6},{"date":"2026-05-15","open":286.79,"high":288.7,"low":275.4,"close":275.95,"volume":10109951,"rsi_14":60.1,"sma_20":264.18,"sma_60":193.03,"sma_120":153.8},{"date":"2026-05-18","open":275.66,"high":277.8,"low":249.01,"close":258.71,"volume":10993020,"rsi_14":57.5,"sma_20":266.18,"sma_60":194.92,"sma_120":154.77},{"date":"2026-05-19","open":252.79,"high":268.58,"low":241.75,"close":261.34,"volume":8562414,"rsi_14":41.43,"sma_20":268.21,"sma_60":196.82,"sma_120":155.87},{"date":"2026-05-20","open":269.18,"high":292.99,"low":264.33,"close":282.31,"volume":10263603,"rsi_14":49.7,"sma_20":270.84,"sma_60":198.76,"sma_120":157.05},{"date":"2026-05-21","open":286.95,"high":318.49,"low":285.31,"close":307.88,"volume":13931600,"rsi_14":54.51,"sma_20":274.34,"sma_60":200.97,"sma_120":158.47},{"date":"2026-05-22","open":320.32,"high":322.83,"low":301.85,"close":302.49,"volume":9523454,"rsi_14":53.54,"sma_20":277.91,"sma_60":203.2,"sma_120":159.86},{"date":"2026-05-26","open":315.95,"high":318.0,"low":300.5,"close":302.4,"volume":8860635,"rsi_14":51.92,"sma_20":281.31,"sma_60":205.65,"sma_120":161.23},{"date":"2026-05-27","open":300.75,"high":303.94,"low":285.9,"close":293.8,"volume":6628432,"rsi_14":52.22,"sma_20":284.67,"sma_60":207.78,"sma_120":162.61},{"date":"2026-05-28","open":297.69,"high":306.72,"low":286.27,"close":290.01,"volume":7841819,"rsi_14":59.51,"sma_20":284.76,"sma_60":210.06,"sma_120":163.97},{"date":"2026-05-29","open":280.0,"high":287.0,"low":268.13,"close":285.0,"volume":16911659,"rsi_14":57.23,"sma_20":284.86,"sma_60":212.08,"sma_120":165.49},{"date":"2026-06-01","open":277.67,"high":287.69,"low":270.0,"close":273.51,"volume":10358127,"rsi_14":46.59,"sma_20":284.0,"sma_60":213.97,"sma_120":166.83},{"date":"2026-06-02","open":280.39,"high":305.11,"low":279.1,"close":302.85,"volume":12996729,"rsi_14":56.21,"sma_20":284.73,"sma_60":216.77,"sma_120":168.47},{"date":"2026-06-03","open":296.81,"high":298.5,"low":282.91,"close":287.32,"volume":7869141,"rsi_14":49.36,"sma_20":284.33,"sma_60":219.03,"sma_120":169.99},{"date":"2026-06-04","open":278.79,"high":295.69,"low":272.11,"close":291.37,"volume":6633378,"rsi_14":46.59,"sma_20":284.62,"sma_60":221.32,"sma_120":171.51},{"date":"2026-06-05","open":280.0,"high":280.41,"low":252.08,"close":263.61,"volume":11653208,"rsi_14":46.56,"sma_20":284.88,"sma_60":223.07,"sma_120":172.93},{"date":"2026-06-08","open":265.5,"high":265.51,"low":248.58,"close":253.57,"volume":8618549,"rsi_14":48.49,"sma_20":284.5,"sma_60":224.67,"sma_120":174.29},{"date":"2026-06-09","open":261.94,"high":280.74,"low":241.92,"close":259.61,"volume":16201390,"rsi_14":49.49,"sma_20":283.28,"sma_60":226.42,"sma_120":175.65},{"date":"2026-06-10","open":248.19,"high":258.63,"low":230.6,"close":234.23,"volume":15509082,"rsi_14":36.5,"sma_20":280.96,"sma_60":227.77,"sma_120":176.82},{"date":"2026-06-11","open":239.71,"high":252.82,"low":232.82,"close":248.88,"volume":8874264,"rsi_14":32.33,"sma_20":278.91,"sma_60":229.25,"sma_120":178.05},{"date":"2026-06-12","open":246.0,"high":269.23,"low":245.0,"close":260.22,"volume":8610563,"rsi_14":37.8,"sma_20":276.75,"sma_60":230.98,"sma_120":179.31},{"date":"2026-06-15","open":272.99,"high":280.5,"low":269.53,"close":274.5,"volume":9171706,"rsi_14":42.58,"sma_20":276.68,"sma_60":232.77,"sma_120":180.77},{"date":"2026-06-16","open":274.1,"high":297.97,"low":271.01,"close":280.88,"volume":11266663,"rsi_14":46.57,"sma_20":277.8,"sma_60":234.95,"sma_120":182.24},{"date":"2026-06-17","open":283.41,"high":295.83,"low":280.41,"close":284.99,"volume":11015938,"rsi_14":48.7,"sma_20":278.98,"sma_60":237.35,"sma_120":183.76},{"date":"2026-06-18","open":297.6,"high":329.51,"low":294.81,"close":328.91,"volume":16009219,"rsi_14":59.74,"sma_20":281.29,"sma_60":240.39,"sma_120":185.51},{"date":"2026-06-22","open":332.0,"high":349.99,"low":330.0,"close":345.85,"volume":11308560,"rsi_14":65.7,"sma_20":283.19,"sma_60":243.65,"sma_120":187.4},{"date":"2026-06-23","open":309.35,"high":329.69,"low":300.31,"close":321.98,"volume":11493555,"rsi_14":54.22,"sma_20":284.17,"sma_60":246.79,"sma_120":189.16},{"date":"2026-06-24","open":327.55,"high":345.5,"low":315.01,"close":326.19,"volume":11015343,"rsi_14":59.06,"sma_20":285.35,"sma_60":250.01,"sma_120":190.96},{"date":"2026-06-25","open":346.29,"high":351.28,"low":297.97,"close":309.18,"volume":13128337,"rsi_14":53.96,"sma_20":286.14,"sma_60":253.18,"sma_120":192.7},{"date":"2026-06-26","open":294.52,"high":298.53,"low":247.74,"close":252.02,"volume":57203709,"rsi_14":47.94,"sma_20":284.29,"sma_60":255.14,"sma_120":193.9},{"date":"2026-06-29","open":272.45,"high":283.62,"low":261.33,"close":275.01,"volume":17520560,"rsi_14":53.99,"sma_20":283.73,"sma_60":257.49,"sma_120":195.39},{"date":"2026-06-30","open":279.7,"high":308.82,"low":279.32,"close":302.7,"volume":14490555,"rsi_14":57.4,"sma_20":285.18,"sma_60":260.27,"sma_120":197.16},{"date":"2026-07-01","open":290.63,"high":320.0,"low":286.25,"close":289.5,"volume":16354889,"rsi_14":59.89,"sma_20":284.51,"sma_60":262.85,"sma_120":198.84},{"date":"2026-07-02","open":297.87,"high":307.82,"low":257.51,"close":270.89,"volume":15782831,"rsi_14":53.91,"sma_20":283.7,"sma_60":265.1,"sma_120":200.46},{"date":"2026-07-06","open":280.92,"high":305.41,"low":276.68,"close":295.05,"volume":11624427,"rsi_14":55.89,"sma_20":283.88,"sma_60":267.57,"sma_120":202.25},{"date":"2026-07-07","open":286.5,"high":290.92,"low":261.51,"close":269.57,"volume":11188745,"rsi_14":49.17,"sma_20":284.18,"sma_60":269.39,"sma_120":203.76},{"date":"2026-07-08","open":262.6,"high":269.72,"low":235.34,"close":254.29,"volume":19197781,"rsi_14":45.76,"sma_20":284.22,"sma_60":270.86,"sma_120":205.11},{"date":"2026-07-09","open":276.08,"high":276.08,"low":253.32,"close":257.02,"volume":10512083,"rsi_14":45.48,"sma_20":284.08,"sma_60":272.19,"sma_120":206.49},{"date":"2026-07-10","open":251.21,"high":251.21,"low":229.55,"close":244.61,"volume":14888255,"rsi_14":35.04,"sma_20":284.61,"sma_60":272.62,"sma_120":207.76},{"date":"2026-07-13","open":231.38,"high":246.79,"low":228.3,"close":233.49,"volume":10068594,"rsi_14":29.63,"sma_20":283.84,"sma_60":272.95,"sma_120":208.95},{"date":"2026-07-14","open":246.59,"high":252.0,"low":234.53,"close":243.4,"volume":8768332,"rsi_14":35.02,"sma_20":283.0,"sma_60":273.51,"sma_120":210.25},{"date":"2026-07-15","open":243.1,"high":244.49,"low":216.28,"close":239.38,"volume":11200168,"rsi_14":33.41,"sma_20":281.24,"sma_60":274.03,"sma_120":211.51},{"date":"2026-07-16","open":228.3,"high":229.98,"low":204.56,"close":206.73,"volume":16336107,"rsi_14":31.49,"sma_20":277.52,"sma_60":273.83,"sma_120":212.51},{"date":"2026-07-17","open":200.98,"high":223.75,"low":194.6,"close":214.96,"volume":17067036,"rsi_14":41.83,"sma_20":274.02,"sma_60":273.74,"sma_120":213.48},{"date":"2026-07-20","open":213.88,"high":220.0,"low":195.09,"close":197.06,"volume":17259953,"rsi_14":32.59,"sma_20":267.45,"sma_60":273.2,"sma_120":214.26},{"date":"2026-07-21","open":211.07,"high":229.9,"low":207.6,"close":226.26,"volume":14946855,"rsi_14":33.08,"sma_20":261.48,"sma_60":273.01,"sma_120":215.29},{"date":"2026-07-22","open":217.57,"high":229.86,"low":216.51,"close":218.22,"volume":9325587,"rsi_14":33.8,"sma_20":256.28,"sma_60":272.79,"sma_120":216.21},{"date":"2026-07-23","open":215.02,"high":229.67,"low":213.75,"close":217.3,"volume":9430512,"rsi_14":36.75,"sma_20":250.83,"sma_60":272.5,"sma_120":217.0},{"date":"2026-07-24","open":214.19,"high":214.19,"low":183.22,"close":184.89,"volume":16017647,"rsi_14":23.84,"sma_20":244.63,"sma_60":271.81,"sma_120":217.43},{"date":"2026-07-27","open":190.51,"high":197.5,"low":176.57,"close":188.18,"volume":15658375,"rsi_14":28.31,"sma_20":241.42,"sma_60":270.14,"sma_120":217.85},{"date":"2026-07-28","open":175.3,"high":176.85,"low":157.65,"close":166.84,"volume":29397006,"rsi_14":27.49,"sma_20":236.02,"sma_60":268.21,"sma_120":218.08},{"date":"2026-07-29","open":183.5,"high":185.66,"low":157.33,"close":163.75,"volume":44264920,"rsi_14":26.04,"sma_20":229.07,"sma_60":266.09,"sma_120":218.33},{"date":"2026-07-30","open":186.25,"high":215.74,"low":184.88,"close":207.12,"volume":35304290,"rsi_14":41.71,"sma_20":224.95,"sma_60":264.73,"sma_120":218.9},{"date":"2026-07-31","open":230.78,"high":235.49,"low":205.43,"close":205.81,"volume":21963452,"rsi_14":43.58,"sma_20":221.7,"sma_60":263.24,"sma_120":219.36},{"date":"2026-08-03","open":197.82,"high":224.64,"low":191.0,"close":218.32,"volume":18450906,"rsi_14":44.27,"sma_20":217.86,"sma_60":262.12,"sma_120":220.13},{"date":"2026-08-04","open":225.38,"high":237.45,"low":219.21,"close":228.11,"volume":18854889,"rsi_14":47.48,"sma_20":215.79,"sma_60":261.61,"sma_120":220.79},{"date":"2026-08-05","open":223.79,"high":241.89,"low":222.59,"close":234.33,"volume":13321734,"rsi_14":56.96,"sma_20":214.78,"sma_60":261.17,"sma_120":221.45},{"date":"2026-08-06","open":223.0,"high":249.45,"low":221.21,"close":228.96,"volume":11843223,"rsi_14":53.53,"sma_20":213.38,"sma_60":260.25,"sma_120":222.19},{"date":"2026-08-07","open":240.18,"high":240.18,"low":212.2,"close":219.34,"volume":15103366,"rsi_14":55.94,"sma_20":212.12,"sma_60":259.23,"sma_120":222.86},{"date":"2026-08-10","open":221.0,"high":221.04,"low":210.02,"close":210.63,"volume":9013477},{"date":"2026-08-11","open":214.5,"high":219.7,"low":210.16,"close":211.21,"volume":8714491,"rsi_14":47.88,"sma_20":209.38,"sma_60":256.38,"sma_120":223.86},{"date":"2026-08-12","open":236.71,"high":249.99,"low":231.18,"close":237.16,"volume":15885728,"rsi_14":55.43,"sma_20":209.26,"sma_60":255.73,"sma_120":224.51},{"date":"2026-08-13","open":235.94,"high":253.31,"low":233.44,"close":236.22,"volume":11380173,"rsi_14":66.87,"sma_20":210.73,"sma_60":255.35,"sma_120":225.24},{"date":"2026-08-14","open":233.66,"high":248.57,"low":227.67,"close":229.94,"volume":12235493,"rsi_14":63.46,"sma_20":211.48,"sma_60":254.83,"sma_120":225.82},{"date":"2026-08-17","open":241.18,"high":244.44,"low":229.1,"close":232.16,"volume":10638851,"rsi_14":74.02,"sma_20":213.24,"sma_60":253.99,"sma_120":226.38},{"date":"2026-08-18","open":220.76,"high":222.7,"low":205.5,"close":209.01,"volume":15418806,"rsi_14":64.5,"sma_20":212.38,"sma_60":252.35,"sma_120":226.66},{"date":"2026-08-19","open":212.55,"high":212.56,"low":200.09,"close":206.63,"volume":10332002,"rsi_14":49.79,"sma_20":211.8,"sma_60":250.75,"sma_120":226.98},{"date":"2026-08-20","open":203.5,"high":206.85,"low":197.33,"close":202.48,"volume":9456530,"rsi_14":48.59,"sma_20":211.05,"sma_60":249.08,"sma_120":227.37},{"date":"2026-08-21","open":206.22,"high":207.88,"low":195.68,"close":201.45,"volume":9368799,"rsi_14":42.06,"sma_20":211.88,"sma_60":247.54,"sma_120":227.66},{"date":"2026-08-24","open":191.98,"high":209.92,"low":185.93,"close":204.02,"volume":15248126,"rsi_14":37.85,"sma_20":212.67,"sma_60":246.11,"sma_120":228.09},{"date":"2026-08-25","open":213.54,"high":218.53,"low":208.3,"close":217.45,"volume":14898299},{"date":"2026-08-26","open":213.94,"high":227.34,"low":212.3,"close":218.21,"volume":11985232,"rsi_14":44.79,"sma_20":217.93,"sma_60":244.07,"sma_120":229.02},{"date":"2026-08-27","open":227.1,"high":227.99,"low":214.75,"close":217.83,"volume":11692616,"rsi_14":49.18,"sma_20":218.46,"sma_60":242.65,"sma_120":229.71},{"date":"2026-08-28","open":215.71,"high":222.4,"low":209.12,"close":210.77,"volume":11407797,"rsi_14":50.08,"sma_20":218.71,"sma_60":241.37,"sma_120":230.2},{"date":"2026-08-31","open":208.88,"high":210.0,"low":202.88,"close":206.3,"volume":10089941,"rsi_14":47.41,"sma_20":218.11,"sma_60":239.95,"sma_120":230.64},{"date":"2026-09-01","open":203.5,"high":213.66,"low":197.5,"close":213.63,"volume":10790761},{"date":"2026-09-02","open":210.0,"high":217.3,"low":204.3,"close":217.28,"volume":9181105,"rsi_14":37.99,"sma_20":216.53,"sma_60":238.52,"sma_120":231.59},{"date":"2026-09-03","open":219.0,"high":238.41,"low":212.12,"close":235.55,"volume":15640734,"rsi_14":53.09,"sma_20":216.86,"sma_60":238.11,"sma_120":232.27},{"date":"2026-09-04","open":236.82,"high":253.3,"low":235.55,"close":252.87,"volume":16469097,"rsi_14":59.77,"sma_20":218.54,"sma_60":238.42,"sma_120":233.1},{"date":"2026-09-08","open":267.76,"high":283.83,"low":259.78,"close":277.22,"volume":27500068,"rsi_14":81.82,"sma_20":221.87,"sma_60":238.9,"sma_120":234.07},{"date":"2026-09-09","open":272.99,"high":280.48,"low":268.58,"close":269.28,"volume":12148463,"rsi_14":77.7,"sma_20":224.77,"sma_60":239.05,"sma_120":235.01},{"date":"2026-09-10","open":260.71,"high":271.5,"low":257.01,"close":258.49,"volume":11521876,"rsi_14":73.46,"sma_20":225.84,"sma_60":238.78,"sma_120":235.78},{"date":"2026-09-11","open":268.51,"high":277.28,"low":266.12,"close":275.75,"volume":13631219,"rsi_14":77.39,"sma_20":227.81,"sma_60":238.7,"sma_120":236.82},{"date":"2026-09-14","open":256.39,"high":261.7,"low":249.05,"close":257.05,"volume":14842372,"rsi_14":67.48,"sma_20":229.17,"sma_60":238.23,"sma_120":237.79},{"date":"2026-09-15","open":261.0,"high":269.83,"low":257.09,"close":259.35,"volume":10737306,"rsi_14":64.8,"sma_20":230.51,"sma_60":237.06,"sma_120":238.73},{"date":"2026-09-16","open":268.24,"high":275.18,"low":261.81,"close":270.02,"volume":13495644,"rsi_14":67.21,"sma_20":233.58,"sma_60":235.81,"sma_120":239.73},{"date":"2026-09-17","open":283.15,"high":288.0,"low":275.53,"close":280.76,"volume":14236326,"rsi_14":69.56,"sma_20":237.29,"sma_60":235.12,"sma_120":240.96},{"date":"2026-09-18","open":284.32,"high":285.1,"low":265.0,"close":265.63,"volume":73471747,"rsi_14":66.23,"sma_20":240.45,"sma_60":234.11,"sma_120":242.06},{"date":"2026-09-21","open":270.0,"high":282.0,"low":265.36,"close":272.89,"volume":14545026,"rsi_14":69.37,"sma_20":244.01,"sma_60":233.5,"sma_120":243.34},{"date":"2026-09-22","open":274.16,"high":284.25,"low":268.97,"close":276.53,"volume":10586061,"rsi_14":68.72,"sma_20":247.64,"sma_60":233.91,"sma_120":244.52},{"date":"2026-09-23","open":276.96,"high":282.63,"low":271.02,"close":275.19,"volume":8193471,"rsi_14":67.47,"sma_20":250.53,"sma_60":233.92,"sma_120":245.71},{"date":"2026-09-24","open":256.0,"high":269.34,"low":251.3,"close":266.65,"volume":18081139,"rsi_14":59.97,"sma_20":252.95,"sma_60":233.32,"sma_120":246.8},{"date":"2026-09-25","open":269.91,"high":292.72,"low":264.01,"close":288.7,"volume":17360024,"rsi_14":61.12,"sma_20":256.49,"sma_60":233.3,"sma_120":248.08},{"date":"2026-09-28","open":282.51,"high":286.26,"low":259.46,"close":262.87,"volume":15575058,"rsi_14":45.58,"sma_20":259.1,"sma_60":233.17,"sma_120":249.14},{"date":"2026-09-29","open":272.82,"high":302.35,"low":271.2,"close":291.25,"volume":23694914,"rsi_14":56.01,"sma_20":263.35,"sma_60":233.11,"sma_120":250.34},{"date":"2026-09-30","open":296.06,"high":300.46,"low":276.9,"close":276.98,"volume":15279666,"rsi_14":54.97,"sma_20":266.52,"sma_60":233.23,"sma_120":251.31},{"date":"2026-10-01","open":284.62,"high":287.15,"low":272.38,"close":277.58,"volume":11546444,"rsi_14":50.54,"sma_20":269.53,"sma_60":233.62,"sma_120":252.24},{"date":"2026-10-02","open":284.0,"high":297.59,"low":283.1,"close":289.15,"volume":12898126,"rsi_14":59.93,"sma_20":272.22,"sma_60":234.16,"sma_120":253.18},{"date":"2026-10-05","open":289.99,"high":291.96,"low":282.34,"close":286.65,"volume":7495195,"rsi_14":58.4,"sma_20":273.9,"sma_60":234.85,"sma_120":253.74},{"date":"2026-10-06","open":295.25,"high":300.8,"low":285.64,"close":295.78,"volume":12328811,"rsi_14":58.0,"sma_20":274.83,"sma_60":235.89,"sma_120":254.42},{"date":"2026-10-07","open":286.0,"high":296.83,"low":284.54,"close":291.29,"volume":10946088},{"date":"2026-10-08","open":283.83,"high":286.95,"low":264.5,"close":272.82,"volume":15754568,"rsi_14":52.24,"sma_20":276.64,"sma_60":237.25,"sma_120":255.64},{"date":"2026-10-09","open":275.85,"high":280.5,"low":271.0,"close":280.5,"volume":8473256,"rsi_14":52.4,"sma_20":276.88,"sma_60":238.48,"sma_120":256.16},{"date":"2026-10-12","open":275.33,"high":275.99,"low":257.76,"close":262.28,"volume":14031938,"rsi_14":45.9,"sma_20":277.15,"sma_60":239.27,"sma_120":256.5},{"date":"2026-10-13","open":251.55,"high":264.14,"low":248.35,"close":263.45,"volume":12685878,"rsi_14":46.58,"sma_20":277.34,"sma_60":240.37,"sma_120":256.78},{"date":"2026-10-14","open":257.5,"high":258.52,"low":235.7,"close":239.34,"volume":18437859,"rsi_14":42.8,"sma_20":275.82,"sma_60":240.59,"sma_120":256.8},{"date":"2026-10-15","open":224.28,"high":239.85,"low":215.12,"close":236.3,"volume":17671383,"rsi_14":34.54,"sma_20":273.59,"sma_60":240.89,"sma_120":256.84},{"date":"2026-10-16","open":231.28,"high":233.59,"low":219.17,"close":221.31,"volume":13809195,"rsi_14":36.9,"sma_20":271.38,"sma_60":240.96,"sma_120":256.73},{"date":"2026-10-19","open":233.23,"high":233.5,"low":224.2,"close":226.22,"volume":9977649,"rsi_14":25.94,"sma_20":269.04,"sma_60":241.65,"sma_120":256.73},{"date":"2026-10-20","open":220.16,"high":228.79,"low":213.09,"close":222.65,"volume":11355127,"rsi_14":28.22,"sma_20":266.36,"sma_60":242.23,"sma_120":256.19},{"date":"2026-10-21","open":235.36,"high":241.37,"low":229.3,"close":238.53,"volume":12444948,"rsi_14":36.17,"sma_20":264.53,"sma_60":243.42,"sma_120":255.81},{"date":"2026-10-22","open":228.18,"high":229.91,"low":210.74,"close":217.77,"volume":23127582,"rsi_14":26.01,"sma_20":262.06,"sma_60":244.31,"sma_120":255.2}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.65,"pbr":67.22,"per":131.98,"roa":3.19,"roe":11.15,"grade":"B","comment":"PER 131.9배, ROE 11.15%","revenue":3113150000.0,"analysis":"PER 131.9배입니다. ROE 11.2%입니다. 시가총액 619.06억. 매출 31.13억, 영업이익 3.50억.","eps_basis":"TTM","debt_ratio":1.7441882682236578,"market_cap":61943341134,"net_income":228312470.0,"total_debt":2811628000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.38,"total_assets":5628401000.0,"total_equity":1611998000.0,"profit_margin":7.33,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":349802000.0,"operating_margin":11.24,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":217.77,"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":"2018-07-25","close":25.0},{"date":"2018-07-26","close":21.01},{"date":"2018-07-27","close":22.6},{"date":"2018-07-30","close":23.85},{"date":"2018-07-31","close":23.05},{"date":"2018-08-01","close":23.5},{"date":"2018-08-02","close":24.5},{"date":"2018-08-03","close":26.8},{"date":"2018-08-06","close":27.94},{"date":"2018-08-07","close":27.45},{"date":"2018-08-08","close":28.15},{"date":"2018-08-09","close":26.72},{"date":"2018-08-10","close":27.65},{"date":"2018-08-13","close":24.76},{"date":"2018-08-14","close":25.51},{"date":"2018-08-15","close":22.91},{"date":"2018-08-16","close":23.13},{"date":"2018-08-17","close":22.2},{"date":"2018-08-20","close":22.42},{"date":"2018-08-21","close":25.27},{"date":"2018-08-22","close":27.0},{"date":"2018-08-23","close":29.28},{"date":"2018-08-24","close":30.91},{"date":"2018-08-27","close":28.69},{"date":"2018-08-28","close":29.55},{"date":"2018-08-29","close":29.15},{"date":"2018-08-30","close":28.75},{"date":"2018-08-31","close":29.95},{"date":"2018-09-04","close":28.5},{"date":"2018-09-05","close":28.21},{"date":"2018-09-06","close":28.7},{"date":"2018-09-07","close":30.58},{"date":"2018-09-10","close":29.05},{"date":"2018-09-11","close":29.26},{"date":"2018-09-12","close":31.91},{"date":"2018-09-13","close":31.68},{"date":"2018-09-14","close":29.58},{"date":"2018-09-17","close":29.0},{"date":"2018-09-18","close":29.92},{"date":"2018-09-19","close":29.25},{"date":"2018-09-20","close":30.01},{"date":"2018-09-21","close":30.95},{"date":"2018-09-24","close":32.25},{"date":"2018-09-25","close":34.08},{"date":"2018-09-26","close":35.8},{"date":"2018-09-27","close":33.6},{"date":"2018-09-28","close":34.08},{"date":"2018-10-01","close":32.27},{"date":"2018-10-02","close":30.22},{"date":"2018-10-03","close":30.25},{"date":"2018-10-04","close":28.34},{"date":"2018-10-05","close":27.37},{"date":"2018-10-08","close":27.07},{"date":"2018-10-09","close":26.1},{"date":"2018-10-10","close":27.54},{"date":"2018-10-11","close":27.38},{"date":"2018-10-12","close":26.68},{"date":"2018-10-15","close":26.6},{"date":"2018-10-16","close":27.18},{"date":"2018-10-17","close":27.32},{"date":"2018-10-18","close":25.57},{"date":"2018-10-19","close":25.51},{"date":"2018-10-22","close":24.15},{"date":"2018-10-23","close":23.82},{"date":"2018-10-24","close":23.92},{"date":"2018-10-25","close":23.44},{"date":"2018-10-26","close":22.17},{"date":"2018-10-29","close":22.03},{"date":"2018-10-30","close":22.98},{"date":"2018-10-31","close":23.75},{"date":"2018-11-01","close":23.74},{"date":"2018-11-02","close":22.96},{"date":"2018-11-05","close":23.01},{"date":"2018-11-06","close":17.25},{"date":"2018-11-07","close":18.01},{"date":"2018-11-08","close":18.09},{"date":"2018-11-09","close":19.45},{"date":"2018-11-12","close":19.7},{"date":"2018-11-13","close":18.51},{"date":"2018-11-14","close":17.29},{"date":"2018-11-15","close":15.46},{"date":"2018-11-16","close":16.04},{"date":"2018-11-19","close":14.5},{"date":"2018-11-20","close":14.55},{"date":"2018-11-21","close":14.67},{"date":"2018-11-23","close":14.99},{"date":"2018-11-26","close":14.7},{"date":"2018-11-27","close":14.5},{"date":"2018-11-28","close":15.45},{"date":"2018-11-29","close":17.26},{"date":"2018-11-30","close":16.45},{"date":"2018-12-03","close":16.5},{"date":"2018-12-04","close":15.39},{"date":"2018-12-06","close":15.62},{"date":"2018-12-07","close":15.87},{"date":"2018-12-10","close":17.17},{"date":"2018-12-11","close":15.65},{"date":"2018-12-12","close":15.44},{"date":"2018-12-13","close":14.4},{"date":"2018-12-14","close":14.12},{"date":"2018-12-17","close":12.75},{"date":"2018-12-18","close":12.0},{"date":"2018-12-19","close":11.15},{"date":"2018-12-20","close":10.22},{"date":"2018-12-21","close":10.08},{"date":"2018-12-24","close":9.9},{"date":"2018-12-26","close":10.78},{"date":"2018-12-27","close":10.96},{"date":"2018-12-28","close":10.83},{"date":"2018-12-31","close":9.98},{"date":"2019-01-02","close":10.12},{"date":"2019-01-03","close":10.47},{"date":"2019-01-04","close":11.83},{"date":"2019-01-07","close":12.41},{"date":"2019-01-08","close":12.73},{"date":"2019-01-09","close":12.14},{"date":"2019-01-10","close":12.02},{"date":"2019-01-11","close":12.24},{"date":"2019-01-14","close":12.15},{"date":"2019-01-15","close":12.59},{"date":"2019-01-16","close":12.82},{"date":"2019-01-17","close":13.11},{"date":"2019-01-18","close":12.67},{"date":"2019-01-22","close":12.02},{"date":"2019-01-23","close":12.0},{"date":"2019-01-24","close":11.58},{"date":"2019-01-25","close":11.53},{"date":"2019-01-28","close":10.7},{"date":"2019-01-29","close":9.88},{"date":"2019-01-30","close":9.21},{"date":"2019-01-31","close":9.45},{"date":"2019-02-01","close":10.23},{"date":"2019-02-04","close":10.76},{"date":"2019-02-05","close":10.69},{"date":"2019-02-06","close":10.16},{"date":"2019-02-07","close":10.35},{"date":"2019-02-08","close":10.06},{"date":"2019-02-11","close":9.41},{"date":"2019-02-12","close":9.6},{"date":"2019-02-13","close":11.0},{"date":"2019-02-14","close":11.69},{"date":"2019-02-15","close":11.31},{"date":"2019-02-19","close":11.13},{"date":"2019-02-20","close":12.36},{"date":"2019-02-21","close":12.92},{"date":"2019-02-22","close":14.02},{"date":"2019-02-25","close":13.98},{"date":"2019-02-26","close":14.7},{"date":"2019-02-27","close":13.8},{"date":"2019-02-28","close":14.47},{"date":"2019-03-01","close":16.3},{"date":"2019-03-04","close":15.13},{"date":"2019-03-05","close":15.26},{"date":"2019-03-06","close":14.12},{"date":"2019-03-07","close":14.28},{"date":"2019-03-08","close":13.5},{"date":"2019-03-11","close":14.3},{"date":"2019-03-12","close":13.87},{"date":"2019-03-13","close":13.27},{"date":"2019-03-14","close":12.53},{"date":"2019-03-15","close":12.9},{"date":"2019-03-18","close":12.92},{"date":"2019-03-19","close":12.93},{"date":"2019-03-20","close":12.66},{"date":"2019-03-21","close":12.55},{"date":"2019-03-22","close":11.8},{"date":"2019-03-25","close":11.8},{"date":"2019-03-26","close":11.99},{"date":"2019-03-27","close":12.27},{"date":"2019-03-28","close":12.16},{"date":"2019-03-29","close":12.92},{"date":"2019-04-01","close":12.87},{"date":"2019-04-02","close":12.98},{"date":"2019-04-03","close":13.3},{"date":"2019-04-04","close":12.68},{"date":"2019-04-05","close":12.65},{"date":"2019-04-08","close":12.38},{"date":"2019-04-09","close":12.34},{"date":"2019-04-10","close":11.98},{"date":"2019-04-11","close":12.51},{"date":"2019-04-12","close":12.39},{"date":"2019-04-15","close":11.89},{"date":"2019-04-16","close":12.44},{"date":"2019-04-17","close":12.94},{"date":"2019-04-18","close":12.96},{"date":"2019-04-22","close":12.98},{"date":"2019-04-23","close":12.86},{"date":"2019-04-24","close":12.93},{"date":"2019-04-25","close":12.34},{"date":"2019-04-26","close":12.3},{"date":"2019-04-29","close":13.16},{"date":"2019-04-30","close":13.62},{"date":"2019-05-01","close":14.32},{"date":"2019-05-02","close":14.13},{"date":"2019-05-03","close":15.26},{"date":"2019-05-06","close":14.72},{"date":"2019-05-07","close":14.16},{"date":"2019-05-08","close":13.34},{"date":"2019-05-09","close":13.7},{"date":"2019-05-10","close":13.37},{"date":"2019-05-13","close":13.2},{"date":"2019-05-14","close":13.67},{"date":"2019-05-15","close":13.35},{"date":"2019-05-16","close":12.99},{"date":"2019-05-17","close":11.9},{"date":"2019-05-20","close":11.72},{"date":"2019-05-21","close":12.28},{"date":"2019-05-22","close":12.0},{"date":"2019-05-23","close":11.63},{"date":"2019-05-24","close":11.17},{"date":"2019-05-28","close":11.27},{"date":"2019-05-29","close":11.12},{"date":"2019-05-30","close":10.86},{"date":"2019-05-31","close":10.8},{"date":"2019-06-03","close":10.71},{"date":"2019-06-04","close":10.8},{"date":"2019-06-05","close":10.74},{"date":"2019-06-06","close":10.1},{"date":"2019-06-07","close":10.22},{"date":"2019-06-10","close":10.43},{"date":"2019-06-11","close":10.48},{"date":"2019-06-12","close":10.5},{"date":"2019-06-13","close":11.29},{"date":"2019-06-14","close":11.11},{"date":"2019-06-17","close":11.79},{"date":"2019-06-18","close":12.07},{"date":"2019-06-19","close":12.17},{"date":"2019-06-20","close":12.44},{"date":"2019-06-21","close":11.72},{"date":"2019-06-24","close":11.56},{"date":"2019-06-25","close":11.53},{"date":"2019-06-26","close":11.82},{"date":"2019-06-27","close":11.64},{"date":"2019-06-28","close":12.27},{"date":"2019-07-01","close":12.51},{"date":"2019-07-02","close":12.63},{"date":"2019-07-03","close":12.41},{"date":"2019-07-05","close":12.81},{"date":"2019-07-08","close":12.92},{"date":"2019-07-09","close":12.96},{"date":"2019-07-10","close":13.05},{"date":"2019-07-11","close":12.74},{"date":"2019-07-12","close":13.06},{"date":"2019-07-15","close":12.31},{"date":"2019-07-16","close":12.0},{"date":"2019-07-17","close":11.6},{"date":"2019-07-18","close":11.43},{"date":"2019-07-19","close":11.0},{"date":"2019-07-22","close":10.66},{"date":"2019-07-23","close":10.5},{"date":"2019-07-24","close":10.91},{"date":"2019-07-25","close":10.63},{"date":"2019-07-26","close":10.65},{"date":"2019-07-29","close":10.32},{"date":"2019-07-30","close":10.16},{"date":"2019-07-31","close":10.45},{"date":"2019-08-01","close":10.21},{"date":"2019-08-02","close":10.24},{"date":"2019-08-05","close":9.62},{"date":"2019-08-06","close":9.22},{"date":"2019-08-07","close":9.14},{"date":"2019-08-08","close":8.92},{"date":"2019-08-09","close":8.56},{"date":"2019-08-12","close":8.0},{"date":"2019-08-13","close":4.6},{"date":"2019-08-14","close":4.91},{"date":"2019-08-15","close":4.95},{"date":"2019-08-16","close":5.12},{"date":"2019-08-19","close":5.4},{"date":"2019-08-20","close":5.49},{"date":"2019-08-21","close":5.3},{"date":"2019-08-22","close":4.97},{"date":"2019-08-23","close":4.65},{"date":"2019-08-26","close":4.67},{"date":"2019-08-27","close":4.4},{"date":"2019-08-28","close":4.27},{"date":"2019-08-29","close":4.18},{"date":"2019-08-30","close":4.48},{"date":"2019-09-03","close":4.45},{"date":"2019-09-04","close":4.49},{"date":"2019-09-05","close":4.63},{"date":"2019-09-06","close":4.78},{"date":"2019-09-09","close":4.67},{"date":"2019-09-10","close":4.56},{"date":"2019-09-11","close":4.89},{"date":"2019-09-12","close":4.62},{"date":"2019-09-13","close":4.44},{"date":"2019-09-16","close":4.19},{"date":"2019-09-17","close":3.31},{"date":"2019-09-18","close":3.34},{"date":"2019-09-19","close":3.55},{"date":"2019-09-20","close":3.32},{"date":"2019-09-23","close":3.43},{"date":"2019-09-24","close":3.24},{"date":"2019-09-25","close":3.47},{"date":"2019-09-26","close":3.49},{"date":"2019-09-27","close":3.46},{"date":"2019-09-30","close":3.25},{"date":"2019-10-01","close":3.16},{"date":"2019-10-02","close":3.1},{"date":"2019-10-03","close":3.19},{"date":"2019-10-04","close":3.21},{"date":"2019-10-07","close":3.24},{"date":"2019-10-08","close":3.08},{"date":"2019-10-09","close":3.07},{"date":"2019-10-10","close":3.37},{"date":"2019-10-11","close":3.17},{"date":"2019-10-14","close":2.91},{"date":"2019-10-15","close":2.97},{"date":"2019-10-16","close":2.95},{"date":"2019-10-17","close":2.87},{"date":"2019-10-18","close":2.9},{"date":"2019-10-21","close":2.94},{"date":"2019-10-22","close":2.73},{"date":"2019-10-23","close":2.73},{"date":"2019-10-24","close":2.67},{"date":"2019-10-25","close":2.72},{"date":"2019-10-28","close":2.83},{"date":"2019-10-29","close":2.7},{"date":"2019-10-30","close":2.96},{"date":"2019-10-31","close":3.06},{"date":"2019-11-01","close":3.34},{"date":"2019-11-04","close":3.74},{"date":"2019-11-05","close":3.71},{"date":"2019-11-06","close":3.69},{"date":"2019-11-07","close":4.3},{"date":"2019-11-08","close":5.17},{"date":"2019-11-11","close":5.5},{"date":"2019-11-12","close":5.56},{"date":"2019-11-13","close":5.27},{"date":"2019-11-14","close":5.9},{"date":"2019-11-15","close":6.53},{"date":"2019-11-18","close":6.63},{"date":"2019-11-19","close":6.38},{"date":"2019-11-20","close":6.48},{"date":"2019-11-21","close":6.14},{"date":"2019-11-22","close":6.25},{"date":"2019-11-25","close":6.27},{"date":"2019-11-26","close":6.3},{"date":"2019-11-27","close":6.3},{"date":"2019-11-29","close":6.52},{"date":"2019-12-02","close":6.27},{"date":"2019-12-03","close":5.98},{"date":"2019-12-04","close":5.55},{"date":"2019-12-05","close":5.47},{"date":"2019-12-06","close":5.28},{"date":"2019-12-09","close":5.33},{"date":"2019-12-10","close":5.19},{"date":"2019-12-11","close":5.64},{"date":"2019-12-12","close":6.21},{"date":"2019-12-13","close":6.78},{"date":"2019-12-16","close":6.68},{"date":"2019-12-17","close":6.62},{"date":"2019-12-18","close":7.23},{"date":"2019-12-19","close":6.31},{"date":"2019-12-20","close":6.57},{"date":"2019-12-23","close":6.53},{"date":"2019-12-24","close":6.61},{"date":"2019-12-26","close":6.5},{"date":"2019-12-27","close":6.37},{"date":"2019-12-30","close":7.19},{"date":"2019-12-31","close":7.47},{"date":"2020-01-02","close":7.88},{"date":"2020-01-03","close":8.03},{"date":"2020-01-06","close":8.07},{"date":"2020-01-07","close":8.18},{"date":"2020-01-08","close":8.47},{"date":"2020-01-09","close":8.66},{"date":"2020-01-10","close":9.13},{"date":"2020-01-13","close":9.06},{"date":"2020-01-14","close":9.47},{"date":"2020-01-15","close":9.75},{"date":"2020-01-16","close":9.28},{"date":"2020-01-17","close":9.71},{"date":"2020-01-21","close":9.14},{"date":"2020-01-22","close":9.28},{"date":"2020-01-23","close":9.16},{"date":"2020-01-24","close":9.07},{"date":"2020-01-27","close":8.28},{"date":"2020-01-28","close":8.63},{"date":"2020-01-29","close":8.41},{"date":"2020-01-30","close":8.21},{"date":"2020-01-31","close":7.88},{"date":"2020-02-03","close":8.64},{"date":"2020-02-04","close":9.35},{"date":"2020-02-05","close":9.44},{"date":"2020-02-06","close":9.58},{"date":"2020-02-07","close":9.85},{"date":"2020-02-10","close":10.01},{"date":"2020-02-11","close":10.09},{"date":"2020-02-12","close":10.46},{"date":"2020-02-13","close":9.65},{"date":"2020-02-14","close":10.7},{"date":"2020-02-18","close":11.71},{"date":"2020-02-19","close":14.09},{"date":"2020-02-20","close":12.72},{"date":"2020-02-21","close":11.78},{"date":"2020-02-24","close":11.76},{"date":"2020-02-25","close":10.75},{"date":"2020-02-26","close":10.74},{"date":"2020-02-27","close":9.17},{"date":"2020-02-28","close":9.07},{"date":"2020-03-02","close":8.87},{"date":"2020-03-03","close":9.29},{"date":"2020-03-04","close":10.09},{"date":"2020-03-05","close":10.2},{"date":"2020-03-06","close":9.17},{"date":"2020-03-09","close":8.51},{"date":"2020-03-10","close":8.97},{"date":"2020-03-11","close":7.65},{"date":"2020-03-12","close":6.49},{"date":"2020-03-13","close":6.12},{"date":"2020-03-16","close":5.31},{"date":"2020-03-17","close":4.08},{"date":"2020-03-18","close":3.07},{"date":"2020-03-19","close":4.37},{"date":"2020-03-20","close":4.08},{"date":"2020-03-23","close":3.89},{"date":"2020-03-24","close":5.62},{"date":"2020-03-25","close":5.33},{"date":"2020-03-26","close":5.58},{"date":"2020-03-27","close":5.21},{"date":"2020-03-30","close":5.33},{"date":"2020-03-31","close":5.23},{"date":"2020-04-01","close":4.46},{"date":"2020-04-02","close":4.96},{"date":"2020-04-03","close":4.79},{"date":"2020-04-06","close":5.24},{"date":"2020-04-07","close":5.09},{"date":"2020-04-08","close":5.86},{"date":"2020-04-09","close":6.14},{"date":"2020-04-13","close":5.94},{"date":"2020-04-14","close":7.3},{"date":"2020-04-15","close":6.55},{"date":"2020-04-16","close":6.48},{"date":"2020-04-17","close":6.83},{"date":"2020-04-20","close":6.8},{"date":"2020-04-21","close":6.77},{"date":"2020-04-22","close":7.95},{"date":"2020-04-23","close":7.92},{"date":"2020-04-24","close":8.28},{"date":"2020-04-27","close":8.47},{"date":"2020-04-28","close":7.72},{"date":"2020-04-29","close":7.98},{"date":"2020-04-30","close":7.67},{"date":"2020-05-01","close":7.35},{"date":"2020-05-04","close":7.21},{"date":"2020-05-05","close":7.34},{"date":"2020-05-06","close":7.88},{"date":"2020-05-07","close":7.85},{"date":"2020-05-08","close":8.3},{"date":"2020-05-11","close":8.39},{"date":"2020-05-12","close":8.58},{"date":"2020-05-13","close":7.85},{"date":"2020-05-14","close":8.03},{"date":"2020-05-15","close":8.03},{"date":"2020-05-18","close":8.34},{"date":"2020-05-19","close":8.27},{"date":"2020-05-20","close":8.0},{"date":"2020-05-21","close":7.93},{"date":"2020-05-22","close":7.92},{"date":"2020-05-26","close":8.15},{"date":"2020-05-27","close":8.34},{"date":"2020-05-28","close":8.07},{"date":"2020-05-29","close":8.03},{"date":"2020-06-01","close":8.4},{"date":"2020-06-02","close":7.98},{"date":"2020-06-03","close":7.77},{"date":"2020-06-04","close":8.0},{"date":"2020-06-05","close":8.14},{"date":"2020-06-08","close":8.57},{"date":"2020-06-09","close":8.4},{"date":"2020-06-10","close":10.27},{"date":"2020-06-11","close":8.69},{"date":"2020-06-12","close":8.79},{"date":"2020-06-15","close":9.05},{"date":"2020-06-16","close":9.11},{"date":"2020-06-17","close":8.81},{"date":"2020-06-18","close":9.09},{"date":"2020-06-19","close":9.43},{"date":"2020-06-22","close":9.07},{"date":"2020-06-23","close":9.02},{"date":"2020-06-24","close":9.0},{"date":"2020-06-25","close":8.46},{"date":"2020-06-26","close":7.78},{"date":"2020-06-29","close":8.22},{"date":"2020-06-30","close":10.88},{"date":"2020-07-01","close":10.48},{"date":"2020-07-02","close":10.35},{"date":"2020-07-06","close":11.81},{"date":"2020-07-07","close":11.35},{"date":"2020-07-08","close":12.53},{"date":"2020-07-09","close":13.01},{"date":"2020-07-10","close":13.72},{"date":"2020-07-13","close":12.11},{"date":"2020-07-14","close":13.09},{"date":"2020-07-15","close":17.65},{"date":"2020-07-16","close":17.06},{"date":"2020-07-17","close":16.99},{"date":"2020-07-20","close":16.61},{"date":"2020-07-21","close":17.09},{"date":"2020-07-22","close":18.71},{"date":"2020-07-23","close":17.57},{"date":"2020-07-24","close":16.91},{"date":"2020-07-27","close":16.22},{"date":"2020-07-28","close":14.99},{"date":"2020-07-29","close":12.86},{"date":"2020-07-30","close":12.58},{"date":"2020-07-31","close":12.16},{"date":"2020-08-03","close":13.66},{"date":"2020-08-04","close":14.12},{"date":"2020-08-05","close":14.01},{"date":"2020-08-06","close":12.97},{"date":"2020-08-07","close":12.54},{"date":"2020-08-10","close":13.03},{"date":"2020-08-11","close":12.8},{"date":"2020-08-12","close":13.21},{"date":"2020-08-13","close":14.41},{"date":"2020-08-14","close":14.17},{"date":"2020-08-17","close":14.25},{"date":"2020-08-18","close":17.0},{"date":"2020-08-19","close":16.89},{"date":"2020-08-20","close":16.36},{"date":"2020-08-21","close":17.06},{"date":"2020-08-24","close":16.34},{"date":"2020-08-25","close":16.3},{"date":"2020-08-26","close":16.23},{"date":"2020-08-27","close":16.41},{"date":"2020-08-28","close":16.31},{"date":"2020-08-31","close":15.66},{"date":"2020-09-01","close":16.45},{"date":"2020-09-02","close":16.48},{"date":"2020-09-03","close":15.72},{"date":"2020-09-04","close":14.41},{"date":"2020-09-08","close":13.54},{"date":"2020-09-09","close":14.48},{"date":"2020-09-10","close":13.79},{"date":"2020-09-11","close":13.47},{"date":"2020-09-14","close":14.63},{"date":"2020-09-15","close":14.47},{"date":"2020-09-16","close":14.91},{"date":"2020-09-17","close":14.55},{"date":"2020-09-18","close":17.23},{"date":"2020-09-21","close":17.92},{"date":"2020-09-22","close":16.89},{"date":"2020-09-23","close":15.24},{"date":"2020-09-24","close":14.61},{"date":"2020-09-25","close":15.17},{"date":"2020-09-28","close":16.88},{"date":"2020-09-29","close":16.88},{"date":"2020-09-30","close":17.97},{"date":"2020-10-01","close":17.28},{"date":"2020-10-02","close":15.97},{"date":"2020-10-05","close":17.7},{"date":"2020-10-06","close":19.53},{"date":"2020-10-07","close":21.63},{"date":"2020-10-08","close":20.62},{"date":"2020-10-09","close":22.92},{"date":"2020-10-12","close":21.92},{"date":"2020-10-13","close":21.18},{"date":"2020-10-14","close":20.73},{"date":"2020-10-15","close":19.08},{"date":"2020-10-16","close":18.86},{"date":"2020-10-19","close":18.32},{"date":"2020-10-20","close":18.17},{"date":"2020-10-21","close":16.4},{"date":"2020-10-22","close":16.61},{"date":"2020-10-23","close":16.43},{"date":"2020-10-26","close":15.67},{"date":"2020-10-27","close":15.42},{"date":"2020-10-28","close":14.6},{"date":"2020-10-29","close":14.72},{"date":"2020-10-30","close":12.64},{"date":"2020-11-02","close":12.99},{"date":"2020-11-03","close":14.52},{"date":"2020-11-04","close":13.8},{"date":"2020-11-05","close":15.4},{"date":"2020-11-06","close":14.63},{"date":"2020-11-09","close":15.53},{"date":"2020-11-10","close":15.57},{"date":"2020-11-11","close":17.1},{"date":"2020-11-12","close":17.1},{"date":"2020-11-13","close":18.05},{"date":"2020-11-16","close":19.15},{"date":"2020-11-17","close":19.27},{"date":"2020-11-18","close":18.51},{"date":"2020-11-19","close":18.76},{"date":"2020-11-20","close":18.67},{"date":"2020-11-23","close":22.08},{"date":"2020-11-24","close":25.02},{"date":"2020-11-25","close":27.46},{"date":"2020-11-27","close":25.63},{"date":"2020-11-30","close":24.52},{"date":"2020-12-01","close":24.62},{"date":"2020-12-02","close":24.26},{"date":"2020-12-03","close":24.2},{"date":"2020-12-04","close":27.93},{"date":"2020-12-07","close":27.63},{"date":"2020-12-08","close":30.59},{"date":"2020-12-09","close":25.01},{"date":"2020-12-10","close":25.76},{"date":"2020-12-11","close":24.68},{"date":"2020-12-14","close":24.34},{"date":"2020-12-15","close":26.42},{"date":"2020-12-16","close":25.88},{"date":"2020-12-17","close":26.33},{"date":"2020-12-18","close":26.31},{"date":"2020-12-21","close":27.55},{"date":"2020-12-22","close":30.32},{"date":"2020-12-23","close":30.59},{"date":"2020-12-24","close":30.52},{"date":"2020-12-28","close":28.19},{"date":"2020-12-29","close":27.82},{"date":"2020-12-30","close":28.41},{"date":"2020-12-31","close":28.66},{"date":"2021-01-04","close":27.29},{"date":"2021-01-05","close":28.36},{"date":"2021-01-06","close":30.42},{"date":"2021-01-07","close":33.56},{"date":"2021-01-08","close":34.79},{"date":"2021-01-11","close":34.58},{"date":"2021-01-12","close":35.66},{"date":"2021-01-13","close":38.71},{"date":"2021-01-14","close":38.86},{"date":"2021-01-15","close":36.47},{"date":"2021-01-19","close":39.93},{"date":"2021-01-20","close":38.58},{"date":"2021-01-21","close":37.6},{"date":"2021-01-22","close":40.18},{"date":"2021-01-25","close":38.5},{"date":"2021-01-26","close":41.48},{"date":"2021-01-27","close":39.35},{"date":"2021-01-28","close":36.33},{"date":"2021-01-29","close":34.91},{"date":"2021-02-01","close":37.25},{"date":"2021-02-02","close":38.34},{"date":"2021-02-03","close":40.96},{"date":"2021-02-04","close":41.75},{"date":"2021-02-05","close":42.36},{"date":"2021-02-08","close":42.65},{"date":"2021-02-09","close":41.82},{"date":"2021-02-10","close":41.41},{"date":"2021-02-11","close":40.05},{"date":"2021-02-12","close":40.44},{"date":"2021-02-16","close":35.35},{"date":"2021-02-17","close":33.0},{"date":"2021-02-18","close":30.53},{"date":"2021-02-19","close":32.04},{"date":"2021-02-22","close":28.62},{"date":"2021-02-23","close":28.3},{"date":"2021-02-24","close":30.07},{"date":"2021-02-25","close":27.33},{"date":"2021-02-26","close":28.53},{"date":"2021-03-01","close":30.37},{"date":"2021-03-02","close":28.64},{"date":"2021-03-03","close":26.61},{"date":"2021-03-04","close":26.61},{"date":"2021-03-05","close":25.61},{"date":"2021-03-08","close":25.33},{"date":"2021-03-09","close":27.18},{"date":"2021-03-10","close":27.71},{"date":"2021-03-11","close":29.93},{"date":"2021-03-12","close":29.55},{"date":"2021-03-15","close":29.78},{"date":"2021-03-16","close":28.0},{"date":"2021-03-17","close":28.49},{"date":"2021-03-18","close":25.64},{"date":"2021-03-19","close":27.07},{"date":"2021-03-22","close":27.61},{"date":"2021-03-23","close":26.58},{"date":"2021-03-24","close":24.46},{"date":"2021-03-25","close":25.6},{"date":"2021-03-26","close":26.35},{"date":"2021-03-29","close":23.4},{"date":"2021-03-30","close":25.26},{"date":"2021-03-31","close":27.05},{"date":"2021-04-01","close":26.35},{"date":"2021-04-05","close":26.2},{"date":"2021-04-06","close":25.7},{"date":"2021-04-07","close":24.71},{"date":"2021-04-08","close":25.56},{"date":"2021-04-09","close":24.84},{"date":"2021-04-12","close":24.11},{"date":"2021-04-13","close":24.13},{"date":"2021-04-14","close":24.06},{"date":"2021-04-15","close":23.09},{"date":"2021-04-16","close":24.73},{"date":"2021-04-19","close":22.29},{"date":"2021-04-20","close":22.58},{"date":"2021-04-21","close":23.74},{"date":"2021-04-22","close":24.13},{"date":"2021-04-23","close":25.63},{"date":"2021-04-26","close":27.45},{"date":"2021-04-27","close":27.61},{"date":"2021-04-28","close":27.77},{"date":"2021-04-29","close":26.52},{"date":"2021-04-30","close":25.97},{"date":"2021-05-03","close":24.83},{"date":"2021-05-04","close":23.15},{"date":"2021-05-05","close":21.63},{"date":"2021-05-06","close":22.24},{"date":"2021-05-07","close":23.23},{"date":"2021-05-10","close":20.09},{"date":"2021-05-11","close":20.75},{"date":"2021-05-12","close":19.31},{"date":"2021-05-13","close":18.79},{"date":"2021-05-14","close":20.3},{"date":"2021-05-17","close":19.61},{"date":"2021-05-18","close":20.43},{"date":"2021-05-19","close":20.89},{"date":"2021-05-20","close":21.91},{"date":"2021-05-21","close":22.29},{"date":"2021-05-24","close":21.85},{"date":"2021-05-25","close":21.58},{"date":"2021-05-26","close":23.04},{"date":"2021-05-27","close":23.82},{"date":"2021-05-28","close":24.17},{"date":"2021-06-01","close":24.44},{"date":"2021-06-02","close":24.66},{"date":"2021-06-03","close":24.73},{"date":"2021-06-04","close":24.59},{"date":"2021-06-07","close":25.63},{"date":"2021-06-08","close":26.46},{"date":"2021-06-09","close":25.36},{"date":"2021-06-10","close":25.12},{"date":"2021-06-11","close":25.54},{"date":"2021-06-14","close":25.27},{"date":"2021-06-15","close":24.29},{"date":"2021-06-16","close":24.23},{"date":"2021-06-17","close":24.89},{"date":"2021-06-18","close":24.65},{"date":"2021-06-21","close":25.44},{"date":"2021-06-22","close":26.52},{"date":"2021-06-23","close":27.85},{"date":"2021-06-24","close":27.42},{"date":"2021-06-25","close":27.38},{"date":"2021-06-28","close":28.39},{"date":"2021-06-29","close":27.15},{"date":"2021-06-30","close":26.87},{"date":"2021-07-01","close":26.62},{"date":"2021-07-02","close":26.35},{"date":"2021-07-06","close":25.99},{"date":"2021-07-07","close":23.52},{"date":"2021-07-08","close":23.21},{"date":"2021-07-09","close":23.11},{"date":"2021-07-12","close":22.81},{"date":"2021-07-13","close":22.05},{"date":"2021-07-14","close":21.09},{"date":"2021-07-15","close":20.64},{"date":"2021-07-16","close":20.24},{"date":"2021-07-19","close":20.26},{"date":"2021-07-20","close":20.88},{"date":"2021-07-21","close":22.55},{"date":"2021-07-22","close":21.81},{"date":"2021-07-23","close":21.49},{"date":"2021-07-26","close":21.16},{"date":"2021-07-27","close":20.77},{"date":"2021-07-28","close":22.1},{"date":"2021-07-29","close":21.65},{"date":"2021-07-30","close":21.8},{"date":"2021-08-02","close":21.34},{"date":"2021-08-03","close":21.43},{"date":"2021-08-04","close":20.62},{"date":"2021-08-05","close":21.34},{"date":"2021-08-06","close":21.68},{"date":"2021-08-09","close":23.1},{"date":"2021-08-10","close":23.11},{"date":"2021-08-11","close":21.97},{"date":"2021-08-12","close":22.32},{"date":"2021-08-13","close":21.24},{"date":"2021-08-16","close":20.26},{"date":"2021-08-17","close":20.31},{"date":"2021-08-18","close":20.45},{"date":"2021-08-19","close":19.56},{"date":"2021-08-20","close":20.0},{"date":"2021-08-23","close":20.79},{"date":"2021-08-24","close":21.22},{"date":"2021-08-25","close":21.28},{"date":"2021-08-26","close":21.03},{"date":"2021-08-27","close":21.42},{"date":"2021-08-30","close":21.47},{"date":"2021-08-31","close":21.42},{"date":"2021-09-01","close":21.9},{"date":"2021-09-02","close":22.02},{"date":"2021-09-03","close":21.89},{"date":"2021-09-07","close":21.5},{"date":"2021-09-08","close":20.52},{"date":"2021-09-09","close":20.28},{"date":"2021-09-10","close":19.61},{"date":"2021-09-13","close":20.21},{"date":"2021-09-14","close":19.64},{"date":"2021-09-15","close":19.33},{"date":"2021-09-16","close":18.99},{"date":"2021-09-17","close":19.57},{"date":"2021-09-20","close":18.71},{"date":"2021-09-21","close":18.54},{"date":"2021-09-22","close":19.28},{"date":"2021-09-23","close":19.64},{"date":"2021-09-24","close":19.02},{"date":"2021-09-27","close":20.1},{"date":"2021-09-28","close":18.58},{"date":"2021-09-29","close":18.55},{"date":"2021-09-30","close":18.72},{"date":"2021-10-01","close":18.47},{"date":"2021-10-04","close":16.91},{"date":"2021-10-05","close":18.43},{"date":"2021-10-06","close":18.7},{"date":"2021-10-07","close":19.16},{"date":"2021-10-08","close":19.15},{"date":"2021-10-11","close":19.85},{"date":"2021-10-12","close":20.81},{"date":"2021-10-13","close":22.08},{"date":"2021-10-14","close":21.83},{"date":"2021-10-15","close":21.13},{"date":"2021-10-18","close":21.27},{"date":"2021-10-19","close":21.67},{"date":"2021-10-20","close":20.91},{"date":"2021-10-21","close":21.2},{"date":"2021-10-22","close":20.19},{"date":"2021-10-25","close":27.69},{"date":"2021-10-26","close":28.41},{"date":"2021-10-27","close":27.61},{"date":"2021-10-28","close":29.25},{"date":"2021-10-29","close":31.26},{"date":"2021-11-01","close":32.35},{"date":"2021-11-02","close":32.14},{"date":"2021-11-03","close":31.97},{"date":"2021-11-04","close":30.16},{"date":"2021-11-05","close":32.0},{"date":"2021-11-08","close":35.56},{"date":"2021-11-09","close":34.29},{"date":"2021-11-10","close":33.03},{"date":"2021-11-11","close":33.89},{"date":"2021-11-12","close":34.15},{"date":"2021-11-15","close":30.37},{"date":"2021-11-16","close":30.96},{"date":"2021-11-17","close":31.32},{"date":"2021-11-18","close":29.83},{"date":"2021-11-19","close":29.95},{"date":"2021-11-22","close":28.75},{"date":"2021-11-23","close":28.53},{"date":"2021-11-24","close":28.34},{"date":"2021-11-26","close":27.28},{"date":"2021-11-29","close":27.42},{"date":"2021-11-30","close":27.48},{"date":"2021-12-01","close":25.64},{"date":"2021-12-02","close":26.21},{"date":"2021-12-03","close":24.72},{"date":"2021-12-06","close":24.45},{"date":"2021-12-07","close":25.7},{"date":"2021-12-08","close":25.27},{"date":"2021-12-09","close":24.11},{"date":"2021-12-10","close":23.68},{"date":"2021-12-13","close":22.9},{"date":"2021-12-14","close":21.49},{"date":"2021-12-15","close":22.02},{"date":"2021-12-16","close":21.33},{"date":"2021-12-17","close":21.68},{"date":"2021-12-20","close":20.13},{"date":"2021-12-21","close":21.67},{"date":"2021-12-22","close":21.62},{"date":"2021-12-23","close":22.0},{"date":"2021-12-27","close":21.99},{"date":"2021-12-28","close":21.45},{"date":"2021-12-29","close":21.16},{"date":"2021-12-30","close":21.89},{"date":"2021-12-31","close":21.93},{"date":"2022-01-03","close":22.14},{"date":"2022-01-04","close":21.55},{"date":"2022-01-05","close":20.21},{"date":"2022-01-06","close":19.47},{"date":"2022-01-07","close":19.25},{"date":"2022-01-10","close":19.13},{"date":"2022-01-11","close":19.65},{"date":"2022-01-12","close":19.18},{"date":"2022-01-13","close":18.31},{"date":"2022-01-14","close":18.13},{"date":"2022-01-18","close":17.04},{"date":"2022-01-19","close":16.83},{"date":"2022-01-20","close":16.66},{"date":"2022-01-21","close":15.58},{"date":"2022-01-24","close":15.63},{"date":"2022-01-25","close":15.22},{"date":"2022-01-26","close":14.49},{"date":"2022-01-27","close":13.22},{"date":"2022-01-28","close":13.59},{"date":"2022-01-31","close":15.08},{"date":"2022-02-01","close":15.22},{"date":"2022-02-02","close":14.9},{"date":"2022-02-03","close":14.08},{"date":"2022-02-04","close":14.25},{"date":"2022-02-07","close":14.41},{"date":"2022-02-08","close":14.85},{"date":"2022-02-09","close":16.03},{"date":"2022-02-10","close":15.49},{"date":"2022-02-11","close":16.88},{"date":"2022-02-14","close":17.51},{"date":"2022-02-15","close":19.93},{"date":"2022-02-16","close":19.76},{"date":"2022-02-17","close":18.91},{"date":"2022-02-18","close":18.35},{"date":"2022-02-22","close":17.52},{"date":"2022-02-23","close":17.48},{"date":"2022-02-24","close":19.91},{"date":"2022-02-25","close":20.32},{"date":"2022-02-28","close":22.2},{"date":"2022-03-01","close":22.56},{"date":"2022-03-02","close":22.39},{"date":"2022-03-03","close":21.7},{"date":"2022-03-04","close":21.1},{"date":"2022-03-07","close":21.32},{"date":"2022-03-08","close":23.67},{"date":"2022-03-09","close":23.9},{"date":"2022-03-10","close":23.43},{"date":"2022-03-11","close":22.85},{"date":"2022-03-14","close":20.66},{"date":"2022-03-15","close":21.2},{"date":"2022-03-16","close":22.35},{"date":"2022-03-17","close":23.48},{"date":"2022-03-18","close":23.94},{"date":"2022-03-21","close":23.11},{"date":"2022-03-22","close":23.78},{"date":"2022-03-23","close":24.01},{"date":"2022-03-24","close":24.94},{"date":"2022-03-25","close":24.18},{"date":"2022-03-28","close":24.15},{"date":"2022-03-29","close":25.47},{"date":"2022-03-30","close":24.54},{"date":"2022-03-31","close":24.15},{"date":"2022-04-01","close":24.54},{"date":"2022-04-04","close":26.21},{"date":"2022-04-05","close":25.07},{"date":"2022-04-06","close":23.93},{"date":"2022-04-07","close":23.15},{"date":"2022-04-08","close":22.55},{"date":"2022-04-11","close":22.95},{"date":"2022-04-12","close":22.37},{"date":"2022-04-13","close":23.26},{"date":"2022-04-14","close":22.45},{"date":"2022-04-18","close":22.11},{"date":"2022-04-19","close":23.29},{"date":"2022-04-20","close":22.46},{"date":"2022-04-21","close":19.8},{"date":"2022-04-22","close":19.06},{"date":"2022-04-25","close":19.64},{"date":"2022-04-26","close":19.41},{"date":"2022-04-27","close":19.49},{"date":"2022-04-28","close":19.5},{"date":"2022-04-29","close":18.56},{"date":"2022-05-02","close":18.76},{"date":"2022-05-03","close":18.95},{"date":"2022-05-04","close":20.3},{"date":"2022-05-05","close":18.97},{"date":"2022-05-06","close":15.13},{"date":"2022-05-09","close":13.59},{"date":"2022-05-10","close":13.29},{"date":"2022-05-11","close":12.13},{"date":"2022-05-12","close":12.35},{"date":"2022-05-13","close":13.88},{"date":"2022-05-16","close":14.05},{"date":"2022-05-17","close":14.81},{"date":"2022-05-18","close":14.11},{"date":"2022-05-19","close":15.57},{"date":"2022-05-20","close":15.64},{"date":"2022-05-23","close":16.07},{"date":"2022-05-24","close":15.01},{"date":"2022-05-25","close":15.61},{"date":"2022-05-26","close":16.57},{"date":"2022-05-27","close":18.28},{"date":"2022-05-31","close":17.52},{"date":"2022-06-01","close":17.01},{"date":"2022-06-02","close":18.54},{"date":"2022-06-03","close":18.22},{"date":"2022-06-06","close":18.88},{"date":"2022-06-07","close":19.18},{"date":"2022-06-08","close":18.68},{"date":"2022-06-09","close":17.85},{"date":"2022-06-10","close":17.05},{"date":"2022-06-13","close":15.61},{"date":"2022-06-14","close":15.65},{"date":"2022-06-15","close":16.64},{"date":"2022-06-16","close":16.01},{"date":"2022-06-17","close":16.99},{"date":"2022-06-21","close":17.28},{"date":"2022-06-22","close":16.85},{"date":"2022-06-23","close":18.11},{"date":"2022-06-24","close":18.08},{"date":"2022-06-27","close":18.25},{"date":"2022-06-28","close":17.11},{"date":"2022-06-29","close":16.34},{"date":"2022-06-30","close":16.5},{"date":"2022-07-01","close":16.88},{"date":"2022-07-05","close":17.2},{"date":"2022-07-06","close":17.29},{"date":"2022-07-07","close":18.37},{"date":"2022-07-08","close":18.9},{"date":"2022-07-11","close":17.87},{"date":"2022-07-12","close":17.49},{"date":"2022-07-13","close":17.61},{"date":"2022-07-14","close":17.08},{"date":"2022-07-15","close":16.05},{"date":"2022-07-18","close":16.81},{"date":"2022-07-19","close":17.45},{"date":"2022-07-20","close":18.05},{"date":"2022-07-21","close":17.62},{"date":"2022-07-22","close":16.52},{"date":"2022-07-25","close":17.06},{"date":"2022-07-26","close":16.44},{"date":"2022-07-27","close":17.2},{"date":"2022-07-28","close":20.17},{"date":"2022-07-29","close":20.23},{"date":"2022-08-01","close":20.36},{"date":"2022-08-02","close":21.4},{"date":"2022-08-03","close":21.49},{"date":"2022-08-04","close":22.88},{"date":"2022-08-05","close":24.1},{"date":"2022-08-08","close":25.15},{"date":"2022-08-09","close":24.76},{"date":"2022-08-10","close":29.3},{"date":"2022-08-11","close":29.2},{"date":"2022-08-12","close":30.46},{"date":"2022-08-15","close":30.36},{"date":"2022-08-16","close":26.8},{"date":"2022-08-17","close":26.58},{"date":"2022-08-18","close":26.57},{"date":"2022-08-19","close":25.54},{"date":"2022-08-22","close":24.7},{"date":"2022-08-23","close":24.1},{"date":"2022-08-24","close":25.67},{"date":"2022-08-25","close":27.36},{"date":"2022-08-26","close":26.22},{"date":"2022-08-29","close":25.74},{"date":"2022-08-30","close":25.4},{"date":"2022-08-31","close":25.41},{"date":"2022-09-01","close":24.66},{"date":"2022-09-02","close":23.67},{"date":"2022-09-06","close":24.07},{"date":"2022-09-07","close":25.43},{"date":"2022-09-08","close":25.76},{"date":"2022-09-09","close":26.14},{"date":"2022-09-12","close":26.23},{"date":"2022-09-13","close":25.24},{"date":"2022-09-14","close":26.68},{"date":"2022-09-15","close":25.87},{"date":"2022-09-16","close":25.19},{"date":"2022-09-19","close":25.33},{"date":"2022-09-20","close":23.9},{"date":"2022-09-21","close":24.03},{"date":"2022-09-22","close":22.86},{"date":"2022-09-23","close":21.36},{"date":"2022-09-26","close":20.75},{"date":"2022-09-27","close":21.2},{"date":"2022-09-28","close":21.65},{"date":"2022-09-29","close":20.19},{"date":"2022-09-30","close":19.99},{"date":"2022-10-03","close":20.74},{"date":"2022-10-04","close":21.9},{"date":"2022-10-05","close":20.55},{"date":"2022-10-06","close":19.08},{"date":"2022-10-07","close":17.93},{"date":"2022-10-10","close":17.5},{"date":"2022-10-11","close":17.49},{"date":"2022-10-12","close":16.66},{"date":"2022-10-13","close":16.97},{"date":"2022-10-14","close":16.41},{"date":"2022-10-17","close":16.79},{"date":"2022-10-18","close":17.16},{"date":"2022-10-19","close":16.53},{"date":"2022-10-20","close":16.25},{"date":"2022-10-21","close":16.69},{"date":"2022-10-24","close":16.59},{"date":"2022-10-25","close":17.97},{"date":"2022-10-26","close":18.44},{"date":"2022-10-27","close":18.56},{"date":"2022-10-28","close":18.52},{"date":"2022-10-31","close":18.71},{"date":"2022-11-01","close":18.27},{"date":"2022-11-02","close":17.33},{"date":"2022-11-03","close":17.23},{"date":"2022-11-04","close":19.24},{"date":"2022-11-07","close":19.41},{"date":"2022-11-08","close":19.49},{"date":"2022-11-09","close":18.26},{"date":"2022-11-10","close":21.65},{"date":"2022-11-11","close":21.83},{"date":"2022-11-14","close":21.57},{"date":"2022-11-15","close":21.99},{"date":"2022-11-16","close":21.25},{"date":"2022-11-17","close":21.12},{"date":"2022-11-18","close":21.06},{"date":"2022-11-21","close":20.85},{"date":"2022-11-22","close":21.47},{"date":"2022-11-23","close":22.31},{"date":"2022-11-25","close":22.11},{"date":"2022-11-28","close":21.03},{"date":"2022-11-29","close":20.65},{"date":"2022-11-30","close":21.29},{"date":"2022-12-01","close":21.52},{"date":"2022-12-02","close":21.98},{"date":"2022-12-05","close":21.02},{"date":"2022-12-06","close":20.13},{"date":"2022-12-07","close":20.04},{"date":"2022-12-08","close":20.54},{"date":"2022-12-09","close":20.47},{"date":"2022-12-12","close":21.81},{"date":"2022-12-13","close":21.96},{"date":"2022-12-14","close":23.26},{"date":"2022-12-15","close":22.47},{"date":"2022-12-16","close":22.04},{"date":"2022-12-19","close":20.81},{"date":"2022-12-20","close":20.55},{"date":"2022-12-21","close":20.48},{"date":"2022-12-22","close":19.52},{"date":"2022-12-23","close":18.53},{"date":"2022-12-27","close":17.64},{"date":"2022-12-28","close":17.8},{"date":"2022-12-29","close":18.7},{"date":"2022-12-30","close":19.12},{"date":"2023-01-03","close":19.19},{"date":"2023-01-04","close":20.12},{"date":"2023-01-05","close":19.16},{"date":"2023-01-06","close":19.03},{"date":"2023-01-09","close":19.89},{"date":"2023-01-10","close":22.0},{"date":"2023-01-11","close":23.05},{"date":"2023-01-12","close":23.63},{"date":"2023-01-13","close":23.17},{"date":"2023-01-17","close":23.92},{"date":"2023-01-18","close":23.81},{"date":"2023-01-19","close":22.68},{"date":"2023-01-20","close":24.04},{"date":"2023-01-23","close":25.36},{"date":"2023-01-24","close":24.99},{"date":"2023-01-25","close":25.29},{"date":"2023-01-26","close":24.77},{"date":"2023-01-27","close":25.0},{"date":"2023-01-30","close":24.18},{"date":"2023-01-31","close":24.93},{"date":"2023-02-01","close":25.42},{"date":"2023-02-02","close":25.63},{"date":"2023-02-03","close":24.69},{"date":"2023-02-06","close":24.13},{"date":"2023-02-07","close":24.28},{"date":"2023-02-08","close":23.89},{"date":"2023-02-09","close":23.64},{"date":"2023-02-10","close":24.05},{"date":"2023-02-13","close":23.3},{"date":"2023-02-14","close":23.21},{"date":"2023-02-15","close":24.41},{"date":"2023-02-16","close":23.39},{"date":"2023-02-17","close":23.49},{"date":"2023-02-21","close":22.38},{"date":"2023-02-22","close":22.42},{"date":"2023-02-23","close":22.38},{"date":"2023-02-24","close":21.32},{"date":"2023-02-27","close":21.6},{"date":"2023-02-28","close":21.69},{"date":"2023-03-01","close":21.9},{"date":"2023-03-02","close":21.68},{"date":"2023-03-03","close":22.68},{"date":"2023-03-06","close":22.78},{"date":"2023-03-07","close":22.72},{"date":"2023-03-08","close":22.34},{"date":"2023-03-09","close":21.23},{"date":"2023-03-10","close":20.12},{"date":"2023-03-13","close":19.94},{"date":"2023-03-14","close":20.15},{"date":"2023-03-15","close":18.93},{"date":"2023-03-16","close":18.02},{"date":"2023-03-17","close":17.15},{"date":"2023-03-20","close":17.2},{"date":"2023-03-21","close":18.33},{"date":"2023-03-22","close":17.75},{"date":"2023-03-23","close":18.3},{"date":"2023-03-24","close":18.28},{"date":"2023-03-27","close":18.03},{"date":"2023-03-28","close":18.09},{"date":"2023-03-29","close":19.0},{"date":"2023-03-30","close":19.55},{"date":"2023-03-31","close":19.93},{"date":"2023-04-03","close":20.16},{"date":"2023-04-04","close":19.05},{"date":"2023-04-05","close":18.26},{"date":"2023-04-06","close":17.76},{"date":"2023-04-10","close":18.41},{"date":"2023-04-11","close":18.94},{"date":"2023-04-12","close":18.48},{"date":"2023-04-13","close":18.46},{"date":"2023-04-14","close":18.25},{"date":"2023-04-17","close":18.64},{"date":"2023-04-18","close":18.3},{"date":"2023-04-19","close":18.42},{"date":"2023-04-20","close":18.14},{"date":"2023-04-21","close":17.85},{"date":"2023-04-24","close":17.88},{"date":"2023-04-25","close":17.02},{"date":"2023-04-26","close":16.45},{"date":"2023-04-27","close":16.68},{"date":"2023-04-28","close":16.65},{"date":"2023-05-01","close":16.52},{"date":"2023-05-02","close":15.96},{"date":"2023-05-03","close":16.5},{"date":"2023-05-04","close":16.14},{"date":"2023-05-05","close":17.0},{"date":"2023-05-08","close":16.95},{"date":"2023-05-09","close":16.61},{"date":"2023-05-10","close":15.2},{"date":"2023-05-11","close":13.23},{"date":"2023-05-12","close":12.72},{"date":"2023-05-15","close":13.13},{"date":"2023-05-16","close":13.12},{"date":"2023-05-17","close":13.79},{"date":"2023-05-18","close":13.65},{"date":"2023-05-19","close":13.94},{"date":"2023-05-22","close":14.78},{"date":"2023-05-23","close":14.83},{"date":"2023-05-24","close":13.8},{"date":"2023-05-25","close":13.55},{"date":"2023-05-26","close":13.99},{"date":"2023-05-30","close":13.95},{"date":"2023-05-31","close":13.72},{"date":"2023-06-01","close":13.96},{"date":"2023-06-02","close":14.42},{"date":"2023-06-05","close":14.18},{"date":"2023-06-06","close":15.12},{"date":"2023-06-07","close":15.78},{"date":"2023-06-08","close":15.21},{"date":"2023-06-09","close":15.14},{"date":"2023-06-12","close":16.85},{"date":"2023-06-13","close":17.66},{"date":"2023-06-14","close":16.85},{"date":"2023-06-15","close":17.34},{"date":"2023-06-16","close":17.16},{"date":"2023-06-20","close":16.87},{"date":"2023-06-21","close":16.5},{"date":"2023-06-22","close":16.23},{"date":"2023-06-23","close":15.44},{"date":"2023-06-26","close":15.51},{"date":"2023-06-27","close":15.99},{"date":"2023-06-28","close":16.18},{"date":"2023-06-29","close":16.25},{"date":"2023-06-30","close":16.35},{"date":"2023-07-03","close":16.32},{"date":"2023-07-05","close":16.25},{"date":"2023-07-06","close":15.55},{"date":"2023-07-07","close":16.69},{"date":"2023-07-10","close":17.37},{"date":"2023-07-11","close":17.67},{"date":"2023-07-12","close":17.59},{"date":"2023-07-13","close":17.93},{"date":"2023-07-14","close":17.59},{"date":"2023-07-17","close":18.42},{"date":"2023-07-18","close":18.2},{"date":"2023-07-19","close":17.77},{"date":"2023-07-20","close":17.39},{"date":"2023-07-21","close":17.57},{"date":"2023-07-24","close":17.8},{"date":"2023-07-25","close":17.45},{"date":"2023-07-26","close":17.89},{"date":"2023-07-27","close":17.28},{"date":"2023-07-28","close":17.36},{"date":"2023-07-31","close":17.86},{"date":"2023-08-01","close":17.67},{"date":"2023-08-02","close":16.77},{"date":"2023-08-03","close":16.57},{"date":"2023-08-04","close":15.88},{"date":"2023-08-07","close":15.72},{"date":"2023-08-08","close":15.76},{"date":"2023-08-09","close":15.57},{"date":"2023-08-10","close":14.97},{"date":"2023-08-11","close":15.06},{"date":"2023-08-14","close":15.47},{"date":"2023-08-15","close":14.81},{"date":"2023-08-16","close":14.61},{"date":"2023-08-17","close":14.45},{"date":"2023-08-18","close":14.49},{"date":"2023-08-21","close":14.42},{"date":"2023-08-22","close":14.26},{"date":"2023-08-23","close":14.68},{"date":"2023-08-24","close":14.35},{"date":"2023-08-25","close":14.46},{"date":"2023-08-28","close":14.87},{"date":"2023-08-29","close":15.45},{"date":"2023-08-30","close":15.15},{"date":"2023-08-31","close":14.99},{"date":"2023-09-01","close":15.16},{"date":"2023-09-05","close":15.1},{"date":"2023-09-06","close":15.1},{"date":"2023-09-07","close":15.05},{"date":"2023-09-08","close":14.71},{"date":"2023-09-11","close":15.1},{"date":"2023-09-12","close":15.41},{"date":"2023-09-13","close":15.03},{"date":"2023-09-14","close":15.55},{"date":"2023-09-15","close":15.12},{"date":"2023-09-18","close":14.47},{"date":"2023-09-19","close":14.67},{"date":"2023-09-20","close":14.4},{"date":"2023-09-21","close":13.78},{"date":"2023-09-22","close":13.57},{"date":"2023-09-25","close":13.73},{"date":"2023-09-26","close":13.35},{"date":"2023-09-27","close":13.42},{"date":"2023-09-28","close":13.23},{"date":"2023-09-29","close":13.26},{"date":"2023-10-02","close":12.19},{"date":"2023-10-03","close":11.54},{"date":"2023-10-04","close":11.38},{"date":"2023-10-05","close":10.74},{"date":"2023-10-06","close":11.13},{"date":"2023-10-09","close":10.55},{"date":"2023-10-10","close":11.46},{"date":"2023-10-11","close":11.84},{"date":"2023-10-12","close":11.41},{"date":"2023-10-13","close":11.43},{"date":"2023-10-16","close":12.39},{"date":"2023-10-17","close":12.42},{"date":"2023-10-18","close":12.02},{"date":"2023-10-19","close":11.94},{"date":"2023-10-20","close":11.31},{"date":"2023-10-23","close":11.25},{"date":"2023-10-24","close":11.75},{"date":"2023-10-25","close":11.35},{"date":"2023-10-26","close":10.86},{"date":"2023-10-27","close":9.78},{"date":"2023-10-30","close":10.01},{"date":"2023-10-31","close":10.4},{"date":"2023-11-01","close":10.02},{"date":"2023-11-02","close":10.76},{"date":"2023-11-03","close":10.8},{"date":"2023-11-06","close":10.09},{"date":"2023-11-07","close":9.93},{"date":"2023-11-08","close":10.03},{"date":"2023-11-09","close":10.87},{"date":"2023-11-10","close":10.54},{"date":"2023-11-13","close":10.61},{"date":"2023-11-14","close":12.35},{"date":"2023-11-15","close":12.53},{"date":"2023-11-16","close":12.42},{"date":"2023-11-17","close":12.57},{"date":"2023-11-20","close":12.86},{"date":"2023-11-21","close":12.82},{"date":"2023-11-22","close":13.12},{"date":"2023-11-24","close":13.21},{"date":"2023-11-27","close":13.01},{"date":"2023-11-28","close":13.55},{"date":"2023-11-29","close":14.31},{"date":"2023-11-30","close":14.44},{"date":"2023-12-01","close":15.38},{"date":"2023-12-04","close":15.52},{"date":"2023-12-05","close":14.91},{"date":"2023-12-06","close":14.21},{"date":"2023-12-07","close":13.88},{"date":"2023-12-08","close":13.91},{"date":"2023-12-11","close":13.51},{"date":"2023-12-12","close":12.87},{"date":"2023-12-13","close":13.56},{"date":"2023-12-14","close":14.41},{"date":"2023-12-15","close":14.2},{"date":"2023-12-18","close":13.72},{"date":"2023-12-19","close":14.31},{"date":"2023-12-20","close":13.84},{"date":"2023-12-21","close":14.76},{"date":"2023-12-22","close":14.88},{"date":"2023-12-26","close":15.09},{"date":"2023-12-27","close":15.25},{"date":"2023-12-28","close":15.23},{"date":"2023-12-29","close":14.8},{"date":"2024-01-02","close":14.76},{"date":"2024-01-03","close":14.02},{"date":"2024-01-04","close":13.91},{"date":"2024-01-05","close":13.77},{"date":"2024-01-08","close":13.89},{"date":"2024-01-09","close":13.32},{"date":"2024-01-10","close":13.47},{"date":"2024-01-11","close":12.97},{"date":"2024-01-12","close":12.73},{"date":"2024-01-16","close":11.85},{"date":"2024-01-17","close":11.26},{"date":"2024-01-18","close":11.27},{"date":"2024-01-19","close":11.4},{"date":"2024-01-22","close":12.06},{"date":"2024-01-23","close":11.93},{"date":"2024-01-24","close":11.87},{"date":"2024-01-25","close":12.47},{"date":"2024-01-26","close":12.47},{"date":"2024-01-29","close":11.9},{"date":"2024-01-30","close":11.36},{"date":"2024-01-31","close":11.32},{"date":"2024-02-01","close":12.01},{"date":"2024-02-02","close":11.6},{"date":"2024-02-05","close":11.03},{"date":"2024-02-06","close":11.31},{"date":"2024-02-07","close":11.3},{"date":"2024-02-08","close":11.52},{"date":"2024-02-09","close":11.53},{"date":"2024-02-12","close":12.32},{"date":"2024-02-13","close":11.25},{"date":"2024-02-14","close":11.71},{"date":"2024-02-15","close":11.97},{"date":"2024-02-16","close":9.88},{"date":"2024-02-20","close":8.92},{"date":"2024-02-21","close":8.96},{"date":"2024-02-22","close":8.6},{"date":"2024-02-23","close":8.58},{"date":"2024-02-26","close":8.7},{"date":"2024-02-27","close":9.32},{"date":"2024-02-28","close":8.99},{"date":"2024-02-29","close":8.77},{"date":"2024-03-01","close":9.08},{"date":"2024-03-04","close":9.03},{"date":"2024-03-05","close":9.12},{"date":"2024-03-06","close":9.54},{"date":"2024-03-07","close":10.44},{"date":"2024-03-08","close":10.31},{"date":"2024-03-11","close":10.46},{"date":"2024-03-12","close":10.3},{"date":"2024-03-13","close":10.03},{"date":"2024-03-14","close":9.03},{"date":"2024-03-15","close":9.26},{"date":"2024-03-18","close":9.78},{"date":"2024-03-19","close":9.47},{"date":"2024-03-20","close":9.59},{"date":"2024-03-21","close":9.82},{"date":"2024-03-22","close":9.87},{"date":"2024-03-25","close":10.04},{"date":"2024-03-26","close":10.8},{"date":"2024-03-27","close":11.03},{"date":"2024-03-28","close":11.24},{"date":"2024-04-01","close":11.73},{"date":"2024-04-02","close":11.75},{"date":"2024-04-03","close":11.71},{"date":"2024-04-04","close":11.79},{"date":"2024-04-05","close":11.69},{"date":"2024-04-08","close":11.67},{"date":"2024-04-09","close":11.88},{"date":"2024-04-10","close":11.42},{"date":"2024-04-11","close":11.38},{"date":"2024-04-12","close":10.74},{"date":"2024-04-15","close":10.24},{"date":"2024-04-16","close":9.88},{"date":"2024-04-17","close":9.8},{"date":"2024-04-18","close":9.75},{"date":"2024-04-19","close":9.63},{"date":"2024-04-22","close":9.32},{"date":"2024-04-23","close":9.83},{"date":"2024-04-24","close":9.64},{"date":"2024-04-25","close":9.55},{"date":"2024-04-26","close":10.6},{"date":"2024-04-29","close":10.99},{"date":"2024-04-30","close":11.13},{"date":"2024-05-01","close":11.31},{"date":"2024-05-02","close":11.44},{"date":"2024-05-03","close":11.8},{"date":"2024-05-06","close":12.2},{"date":"2024-05-07","close":11.77},{"date":"2024-05-08","close":11.8},{"date":"2024-05-09","close":11.74},{"date":"2024-05-10","close":11.16},{"date":"2024-05-13","close":11.55},{"date":"2024-05-14","close":12.48},{"date":"2024-05-15","close":12.86},{"date":"2024-05-16","close":12.23},{"date":"2024-05-17","close":12.33},{"date":"2024-05-20","close":12.92},{"date":"2024-05-21","close":15.13},{"date":"2024-05-22","close":17.0},{"date":"2024-05-23","close":15.73},{"date":"2024-05-24","close":16.29},{"date":"2024-05-28","close":16.53},{"date":"2024-05-29","close":15.52},{"date":"2024-05-30","close":16.64},{"date":"2024-05-31","close":16.32},{"date":"2024-06-03","close":15.75},{"date":"2024-06-04","close":15.02},{"date":"2024-06-05","close":15.68},{"date":"2024-06-06","close":15.35},{"date":"2024-06-07","close":14.84},{"date":"2024-06-10","close":15.13},{"date":"2024-06-11","close":14.75},{"date":"2024-06-12","close":15.31},{"date":"2024-06-13","close":15.1},{"date":"2024-06-14","close":14.33},{"date":"2024-06-17","close":13.95},{"date":"2024-06-18","close":13.65},{"date":"2024-06-20","close":14.01},{"date":"2024-06-21","close":12.82},{"date":"2024-06-24","close":13.24},{"date":"2024-06-25","close":13.32},{"date":"2024-06-26","close":12.62},{"date":"2024-06-27","close":13.04},{"date":"2024-06-28","close":12.24},{"date":"2024-07-01","close":11.37},{"date":"2024-07-02","close":10.82},{"date":"2024-07-03","close":11.85},{"date":"2024-07-05","close":12.16},{"date":"2024-07-08","close":12.41},{"date":"2024-07-09","close":12.26},{"date":"2024-07-10","close":12.8},{"date":"2024-07-11","close":13.37},{"date":"2024-07-12","close":13.97},{"date":"2024-07-15","close":14.54},{"date":"2024-07-16","close":15.08},{"date":"2024-07-17","close":15.28},{"date":"2024-07-18","close":14.65},{"date":"2024-07-19","close":14.18},{"date":"2024-07-22","close":14.25},{"date":"2024-07-23","close":15.11},{"date":"2024-07-24","close":14.48},{"date":"2024-07-25","close":14.48},{"date":"2024-07-26","close":14.51},{"date":"2024-07-29","close":13.79},{"date":"2024-07-30","close":13.07},{"date":"2024-07-31","close":13.54},{"date":"2024-08-01","close":12.5},{"date":"2024-08-02","close":11.79},{"date":"2024-08-05","close":10.9},{"date":"2024-08-06","close":10.65},{"date":"2024-08-07","close":9.9},{"date":"2024-08-08","close":10.54},{"date":"2024-08-09","close":11.49},{"date":"2024-08-12","close":11.14},{"date":"2024-08-13","close":11.86},{"date":"2024-08-14","close":11.41},{"date":"2024-08-15","close":11.98},{"date":"2024-08-16","close":11.61},{"date":"2024-08-19","close":11.79},{"date":"2024-08-20","close":11.51},{"date":"2024-08-21","close":11.58},{"date":"2024-08-22","close":11.24},{"date":"2024-08-23","close":11.86},{"date":"2024-08-26","close":11.87},{"date":"2024-08-27","close":11.77},{"date":"2024-08-28","close":11.34},{"date":"2024-08-29","close":11.9},{"date":"2024-08-30","close":11.91},{"date":"2024-09-03","close":11.02},{"date":"2024-09-04","close":11.17},{"date":"2024-09-05","close":11.03},{"date":"2024-09-06","close":9.95},{"date":"2024-09-09","close":9.75},{"date":"2024-09-10","close":10.15},{"date":"2024-09-11","close":10.64},{"date":"2024-09-12","close":10.38},{"date":"2024-09-13","close":10.2},{"date":"2024-09-16","close":9.78},{"date":"2024-09-17","close":10.09},{"date":"2024-09-18","close":10.14},{"date":"2024-09-19","close":10.24},{"date":"2024-09-20","close":10.91},{"date":"2024-09-23","close":10.86},{"date":"2024-09-24","close":10.54},{"date":"2024-09-25","close":10.18},{"date":"2024-09-26","close":10.41},{"date":"2024-09-27","close":10.7},{"date":"2024-09-30","close":10.56},{"date":"2024-10-01","close":10.21},{"date":"2024-10-02","close":10.73},{"date":"2024-10-03","close":10.65},{"date":"2024-10-04","close":10.83},{"date":"2024-10-07","close":10.36},{"date":"2024-10-08","close":10.25},{"date":"2024-10-09","close":10.56},{"date":"2024-10-10","close":10.22},{"date":"2024-10-11","close":10.74},{"date":"2024-10-14","close":10.46},{"date":"2024-10-15","close":10.46},{"date":"2024-10-16","close":10.41},{"date":"2024-10-17","close":10.16},{"date":"2024-10-18","close":10.16},{"date":"2024-10-21","close":9.87},{"date":"2024-10-22","close":9.73},{"date":"2024-10-23","close":9.04},{"date":"2024-10-24","close":9.19},{"date":"2024-10-25","close":9.5},{"date":"2024-10-28","close":10.15},{"date":"2024-10-29","close":10.14},{"date":"2024-10-30","close":10.1},{"date":"2024-10-31","close":9.6},{"date":"2024-11-01","close":9.94},{"date":"2024-11-04","close":10.82},{"date":"2024-11-05","close":11.4},{"date":"2024-11-06","close":10.97},{"date":"2024-11-07","close":10.67},{"date":"2024-11-08","close":13.17},{"date":"2024-11-11","close":13.62},{"date":"2024-11-12","close":13.54},{"date":"2024-11-13","close":13.6},{"date":"2024-11-14","close":13.28},{"date":"2024-11-15","close":21.14},{"date":"2024-11-18","close":22.81},{"date":"2024-11-19","close":23.75},{"date":"2024-11-20","close":24.8},{"date":"2024-11-21","close":23.94},{"date":"2024-11-22","close":25.76},{"date":"2024-11-25","close":25.95},{"date":"2024-11-26","close":26.17},{"date":"2024-11-27","close":27.21},{"date":"2024-11-29","close":27.45},{"date":"2024-12-02","close":26.92},{"date":"2024-12-03","close":26.14},{"date":"2024-12-04","close":26.28},{"date":"2024-12-05","close":25.96},{"date":"2024-12-06","close":27.08},{"date":"2024-12-09","close":26.58},{"date":"2024-12-10","close":23.47},{"date":"2024-12-11","close":23.6},{"date":"2024-12-12","close":24.81},{"date":"2024-12-13","close":25.59},{"date":"2024-12-16","close":26.15},{"date":"2024-12-17","close":24.77},{"date":"2024-12-18","close":23.46},{"date":"2024-12-19","close":22.88},{"date":"2024-12-20","close":24.12},{"date":"2024-12-23","close":24.2},{"date":"2024-12-24","close":24.33},{"date":"2024-12-26","close":24.33},{"date":"2024-12-27","close":22.9},{"date":"2024-12-30","close":22.51},{"date":"2024-12-31","close":22.21},{"date":"2025-01-02","close":23.37},{"date":"2025-01-03","close":24.32},{"date":"2025-01-06","close":25.48},{"date":"2025-01-07","close":25.06},{"date":"2025-01-08","close":24.38},{"date":"2025-01-10","close":23.58},{"date":"2025-01-13","close":23.03},{"date":"2025-01-14","close":22.3},{"date":"2025-01-15","close":22.65},{"date":"2025-01-16","close":23.56},{"date":"2025-01-17","close":23.92},{"date":"2025-01-21","close":25.75},{"date":"2025-01-22","close":25.53},{"date":"2025-01-23","close":27.67},{"date":"2025-01-24","close":29.81},{"date":"2025-01-27","close":22.42},{"date":"2025-01-28","close":20.4},{"date":"2025-01-29","close":22.38},{"date":"2025-01-30","close":23.52},{"date":"2025-01-31","close":23.58},{"date":"2025-02-03","close":23.57},{"date":"2025-02-04","close":23.11},{"date":"2025-02-05","close":24.26},{"date":"2025-02-06","close":24.78},{"date":"2025-02-07","close":24.78},{"date":"2025-02-10","close":25.39},{"date":"2025-02-11","close":24.07},{"date":"2025-02-12","close":23.48},{"date":"2025-02-13","close":24.71},{"date":"2025-02-14","close":25.41},{"date":"2025-02-18","close":26.02},{"date":"2025-02-19","close":26.5},{"date":"2025-02-20","close":25.99},{"date":"2025-02-21","close":24.17},{"date":"2025-02-24","close":22.7},{"date":"2025-02-25","close":21.97},{"date":"2025-02-26","close":23.4},{"date":"2025-02-27","close":23.04},{"date":"2025-02-28","close":24.02},{"date":"2025-03-03","close":23.42},{"date":"2025-03-04","close":22.7},{"date":"2025-03-05","close":24.12},{"date":"2025-03-06","close":22.39},{"date":"2025-03-07","close":23.08},{"date":"2025-03-10","close":22.62},{"date":"2025-03-11","close":25.0},{"date":"2025-03-12","close":24.55},{"date":"2025-03-13","close":23.93},{"date":"2025-03-14","close":24.47},{"date":"2025-03-17","close":24.19},{"date":"2025-03-18","close":23.81},{"date":"2025-03-19","close":24.31},{"date":"2025-03-20","close":25.41},{"date":"2025-03-21","close":23.95},{"date":"2025-03-24","close":23.03},{"date":"2025-03-25","close":23.11},{"date":"2025-03-26","close":22.28},{"date":"2025-03-27","close":21.99},{"date":"2025-03-28","close":20.33},{"date":"2025-03-31","close":19.66},{"date":"2025-04-01","close":21.24},{"date":"2025-04-02","close":21.12},{"date":"2025-04-03","close":19.34},{"date":"2025-04-04","close":16.6},{"date":"2025-04-07","close":17.24},{"date":"2025-04-08","close":17.02},{"date":"2025-04-09","close":17.87},{"date":"2025-04-10","close":16.85},{"date":"2025-04-11","close":17.64},{"date":"2025-04-14","close":17.9},{"date":"2025-04-15","close":18.31},{"date":"2025-04-16","close":17.83},{"date":"2025-04-17","close":17.0},{"date":"2025-04-21","close":16.38},{"date":"2025-04-22","close":16.88},{"date":"2025-04-23","close":17.26},{"date":"2025-04-24","close":18.14},{"date":"2025-04-25","close":18.93},{"date":"2025-04-28","close":19.24},{"date":"2025-04-29","close":18.91},{"date":"2025-04-30","close":18.32},{"date":"2025-05-01","close":16.81},{"date":"2025-05-02","close":16.44},{"date":"2025-05-05","close":16.32},{"date":"2025-05-06","close":16.34},{"date":"2025-05-07","close":16.53},{"date":"2025-05-08","close":17.24},{"date":"2025-05-09","close":17.62},{"date":"2025-05-12","close":18.91},{"date":"2025-05-13","close":19.16},{"date":"2025-05-14","close":20.25},{"date":"2025-05-15","close":19.82},{"date":"2025-05-16","close":20.11},{"date":"2025-05-19","close":19.23},{"date":"2025-05-20","close":19.11},{"date":"2025-05-21","close":18.21},{"date":"2025-05-22","close":18.37},{"date":"2025-05-23","close":19.48},{"date":"2025-05-27","close":19.76},{"date":"2025-05-28","close":19.59},{"date":"2025-05-29","close":18.57},{"date":"2025-05-30","close":18.47},{"date":"2025-06-02","close":18.28},{"date":"2025-06-03","close":20.41},{"date":"2025-06-04","close":20.25},{"date":"2025-06-05","close":20.45},{"date":"2025-06-06","close":21.78},{"date":"2025-06-09","close":21.43},{"date":"2025-06-10","close":21.63},{"date":"2025-06-11","close":22.53},{"date":"2025-06-12","close":22.25},{"date":"2025-06-13","close":21.95},{"date":"2025-06-16","close":22.91},{"date":"2025-06-17","close":21.34},{"date":"2025-06-18","close":21.5},{"date":"2025-06-20","close":21.75},{"date":"2025-06-23","close":22.56},{"date":"2025-06-24","close":22.95},{"date":"2025-06-25","close":21.6},{"date":"2025-06-26","close":22.33},{"date":"2025-06-27","close":22.18},{"date":"2025-06-30","close":23.92},{"date":"2025-07-01","close":22.13},{"date":"2025-07-02","close":22.56},{"date":"2025-07-03","close":24.24},{"date":"2025-07-07","close":24.36},{"date":"2025-07-08","close":24.3},{"date":"2025-07-09","close":28.71},{"date":"2025-07-10","close":25.85},{"date":"2025-07-11","close":25.4},{"date":"2025-07-14","close":25.96},{"date":"2025-07-15","close":25.31},{"date":"2025-07-16","close":24.69},{"date":"2025-07-17","close":24.31},{"date":"2025-07-18","close":24.99},{"date":"2025-07-21","close":25.36},{"date":"2025-07-22","close":25.93},{"date":"2025-07-23","close":26.89},{"date":"2025-07-24","close":33.06},{"date":"2025-07-25","close":34.34},{"date":"2025-07-28","close":34.78},{"date":"2025-07-29","close":34.75},{"date":"2025-07-30","close":37.62},{"date":"2025-07-31","close":37.39},{"date":"2025-08-01","close":36.72},{"date":"2025-08-04","close":36.1},{"date":"2025-08-05","close":37.61},{"date":"2025-08-06","close":38.86},{"date":"2025-08-07","close":36.8},{"date":"2025-08-08","close":36.8},{"date":"2025-08-11","close":37.65},{"date":"2025-08-12","close":41.25},{"date":"2025-08-13","close":44.08},{"date":"2025-08-14","close":45.11},{"date":"2025-08-15","close":45.28},{"date":"2025-08-18","close":46.5},{"date":"2025-08-19","close":43.1},{"date":"2025-08-20","close":44.51},{"date":"2025-08-21","close":44.83},{"date":"2025-08-22","close":48.54},{"date":"2025-08-25","close":49.35},{"date":"2025-08-26","close":49.94},{"date":"2025-08-27","close":50.85},{"date":"2025-08-28","close":54.8},{"date":"2025-08-29","close":52.94},{"date":"2025-09-02","close":51.35},{"date":"2025-09-03","close":52.45},{"date":"2025-09-04","close":54.91},{"date":"2025-09-05","close":57.07},{"date":"2025-09-08","close":53.44},{"date":"2025-09-09","close":55.0},{"date":"2025-09-10","close":62.96},{"date":"2025-09-11","close":67.29},{"date":"2025-09-12","close":67.26},{"date":"2025-09-15","close":67.02},{"date":"2025-09-16","close":73.29},{"date":"2025-09-17","close":79.67},{"date":"2025-09-18","close":80.97},{"date":"2025-09-19","close":84.93},{"date":"2025-09-22","close":86.27},{"date":"2025-09-23","close":77.38},{"date":"2025-09-24","close":69.18},{"date":"2025-09-25","close":68.69},{"date":"2025-09-26","close":70.32},{"date":"2025-09-29","close":73.6},{"date":"2025-09-30","close":84.57},{"date":"2025-10-01","close":90.19},{"date":"2025-10-02","close":88.0},{"date":"2025-10-03","close":90.29},{"date":"2025-10-06","close":86.97},{"date":"2025-10-07","close":86.06},{"date":"2025-10-08","close":87.58},{"date":"2025-10-09","close":86.65},{"date":"2025-10-10","close":86.87},{"date":"2025-10-13","close":109.91},{"date":"2025-10-14","close":114.06},{"date":"2025-10-15","close":116.58},{"date":"2025-10-16","close":115.09},{"date":"2025-10-17","close":111.5},{"date":"2025-10-20","close":109.06},{"date":"2025-10-21","close":104.38},{"date":"2025-10-22","close":94.37},{"date":"2025-10-23","close":101.42},{"date":"2025-10-24","close":110.38},{"date":"2025-10-27","close":108.53},{"date":"2025-10-28","close":113.28},{"date":"2025-10-29","close":133.71},{"date":"2025-10-30","close":127.85},{"date":"2025-10-31","close":132.16},{"date":"2025-11-03","close":142.37},{"date":"2025-11-04","close":129.05},{"date":"2025-11-05","close":141.41},{"date":"2025-11-06","close":136.86},{"date":"2025-11-07","close":135.21},{"date":"2025-11-10","close":139.23},{"date":"2025-11-11","close":127.07},{"date":"2025-11-12","close":126.72},{"date":"2025-11-13","close":103.55},{"date":"2025-11-14","close":111.89},{"date":"2025-11-17","close":107.11},{"date":"2025-11-18","close":104.97},{"date":"2025-11-19","close":108.93},{"date":"2025-11-20","close":93.38},{"date":"2025-11-21","close":89.99},{"date":"2025-11-24","close":95.56},{"date":"2025-11-25","close":94.29},{"date":"2025-11-26","close":101.14},{"date":"2025-11-28","close":109.24},{"date":"2025-12-01","close":98.93},{"date":"2025-12-02","close":105.0},{"date":"2025-12-03","close":102.5},{"date":"2025-12-04","close":118.09},{"date":"2025-12-05","close":119.18},{"date":"2025-12-08","close":111.79},{"date":"2025-12-09","close":109.44},{"date":"2025-12-10","close":101.29},{"date":"2025-12-11","close":108.99},{"date":"2025-12-12","close":94.98},{"date":"2025-12-15","close":89.58},{"date":"2025-12-16","close":87.61},{"date":"2025-12-17","close":76.97},{"date":"2025-12-18","close":80.21},{"date":"2025-12-19","close":88.82},{"date":"2025-12-22","close":92.26},{"date":"2025-12-23","close":91.43},{"date":"2025-12-24","close":91.88},{"date":"2025-12-26","close":90.18},{"date":"2025-12-29","close":88.41},{"date":"2025-12-30","close":87.26},{"date":"2025-12-31","close":86.89},{"date":"2026-01-02","close":98.69},{"date":"2026-01-05","close":103.87},{"date":"2026-01-06","close":103.05},{"date":"2026-01-07","close":108.0},{"date":"2026-01-08","close":121.84},{"date":"2026-01-09","close":134.07},{"date":"2026-01-12","close":136.87},{"date":"2026-01-13","close":139.77},{"date":"2026-01-14","close":133.46},{"date":"2026-01-15","close":139.17},{"date":"2026-01-16","close":149.5},{"date":"2026-01-20","close":151.75},{"date":"2026-01-21","close":150.56},{"date":"2026-01-22","close":145.63},{"date":"2026-01-23","close":144.89},{"date":"2026-01-26","close":139.62},{"date":"2026-01-27","close":152.31},{"date":"2026-01-28","close":165.39},{"date":"2026-01-29","close":156.51},{"date":"2026-01-30","close":151.37},{"date":"2026-02-02","close":156.13},{"date":"2026-02-03","close":168.89},{"date":"2026-02-04","close":147.35},{"date":"2026-02-05","close":136.6},{"date":"2026-02-06","close":143.03},{"date":"2026-02-09","close":155.17},{"date":"2026-02-10","close":148.7},{"date":"2026-02-11","close":155.54},{"date":"2026-02-12","close":139.03},{"date":"2026-02-13","close":139.74},{"date":"2026-02-17","close":145.32},{"date":"2026-02-18","close":157.27},{"date":"2026-02-19","close":159.0},{"date":"2026-02-20","close":147.55},{"date":"2026-02-23","close":160.28},{"date":"2026-02-24","close":166.2},{"date":"2026-02-25","close":174.77},{"date":"2026-02-26","close":168.57},{"date":"2026-02-27","close":155.67},{"date":"2026-03-02","close":166.0},{"date":"2026-03-03","close":153.02},{"date":"2026-03-04","close":164.78},{"date":"2026-03-05","close":159.99},{"date":"2026-03-06","close":135.19},{"date":"2026-03-09","close":151.32},{"date":"2026-03-10","close":154.0},{"date":"2026-03-11","close":159.21},{"date":"2026-03-12","close":157.17},{"date":"2026-03-13","close":154.51},{"date":"2026-03-16","close":153.68},{"date":"2026-03-17","close":160.05},{"date":"2026-03-18","close":156.58},{"date":"2026-03-19","close":166.69},{"date":"2026-03-20","close":150.12},{"date":"2026-03-23","close":141.33},{"date":"2026-03-24","close":145.88},{"date":"2026-03-25","close":150.22},{"date":"2026-03-26","close":133.52},{"date":"2026-03-27","close":133.24},{"date":"2026-03-30","close":119.51},{"date":"2026-03-31","close":135.49},{"date":"2026-04-01","close":132.45},{"date":"2026-04-02","close":135.63},{"date":"2026-04-06","close":135.0},{"date":"2026-04-07","close":135.91},{"date":"2026-04-08","close":146.78},{"date":"2026-04-09","close":160.13},{"date":"2026-04-10","close":166.7},{"date":"2026-04-13","close":176.67},{"date":"2026-04-14","close":219.03},{"date":"2026-04-15","close":213.84},{"date":"2026-04-16","close":210.06},{"date":"2026-04-17","close":207.86},{"date":"2026-04-20","close":218.27},{"date":"2026-04-21","close":220.91},{"date":"2026-04-22","close":229.75},{"date":"2026-04-23","close":237.57},{"date":"2026-04-24","close":231.17},{"date":"2026-04-27","close":234.68},{"date":"2026-04-28","close":226.37},{"date":"2026-04-29","close":287.97},{"date":"2026-04-30","close":283.36},{"date":"2026-05-01","close":290.52},{"date":"2026-05-04","close":288.64},{"date":"2026-05-05","close":295.25},{"date":"2026-05-06","close":285.47},{"date":"2026-05-07","close":258.64},{"date":"2026-05-08","close":261.03},{"date":"2026-05-11","close":283.92},{"date":"2026-05-12","close":280.69},{"date":"2026-05-13","close":289.76},{"date":"2026-05-14","close":303.41},{"date":"2026-05-15","close":275.95},{"date":"2026-05-18","close":258.71},{"date":"2026-05-19","close":261.34},{"date":"2026-05-20","close":282.31},{"date":"2026-05-21","close":307.88},{"date":"2026-05-22","close":302.49},{"date":"2026-05-26","close":302.4},{"date":"2026-05-27","close":293.8},{"date":"2026-05-28","close":290.01},{"date":"2026-05-29","close":285.0},{"date":"2026-06-01","close":273.51},{"date":"2026-06-02","close":302.85},{"date":"2026-06-03","close":287.32},{"date":"2026-06-04","close":291.37},{"date":"2026-06-05","close":263.61},{"date":"2026-06-08","close":253.57},{"date":"2026-06-09","close":259.61},{"date":"2026-06-10","close":234.23},{"date":"2026-06-11","close":248.88},{"date":"2026-06-12","close":260.22},{"date":"2026-06-15","close":274.5},{"date":"2026-06-16","close":280.88},{"date":"2026-06-17","close":284.99},{"date":"2026-06-18","close":328.91},{"date":"2026-06-22","close":345.85},{"date":"2026-06-23","close":321.98},{"date":"2026-06-24","close":326.19},{"date":"2026-06-25","close":309.18},{"date":"2026-06-26","close":252.02},{"date":"2026-06-29","close":275.01},{"date":"2026-06-30","close":302.7},{"date":"2026-07-01","close":289.5},{"date":"2026-07-02","close":270.89},{"date":"2026-07-06","close":295.05},{"date":"2026-07-07","close":269.57},{"date":"2026-07-08","close":254.29},{"date":"2026-07-09","close":257.02},{"date":"2026-07-10","close":244.61},{"date":"2026-07-13","close":233.49},{"date":"2026-07-14","close":243.4},{"date":"2026-07-15","close":239.38},{"date":"2026-07-16","close":206.73},{"date":"2026-07-17","close":214.96},{"date":"2026-07-20","close":197.06},{"date":"2026-07-21","close":226.26},{"date":"2026-07-22","close":218.22},{"date":"2026-07-23","close":217.3},{"date":"2026-07-24","close":184.89},{"date":"2026-07-27","close":188.18},{"date":"2026-07-28","close":166.84},{"date":"2026-07-29","close":163.75},{"date":"2026-07-30","close":207.12},{"date":"2026-07-31","close":205.81},{"date":"2026-08-03","close":218.32},{"date":"2026-08-04","close":228.11},{"date":"2026-08-05","close":234.33},{"date":"2026-08-06","close":228.96},{"date":"2026-08-07","close":219.34},{"date":"2026-08-10","close":210.63},{"date":"2026-08-11","close":211.21},{"date":"2026-08-12","close":237.16},{"date":"2026-08-13","close":236.22},{"date":"2026-08-14","close":229.94},{"date":"2026-08-17","close":232.16},{"date":"2026-08-18","close":209.01},{"date":"2026-08-19","close":206.63},{"date":"2026-08-20","close":202.48},{"date":"2026-08-21","close":201.45},{"date":"2026-08-24","close":204.02},{"date":"2026-08-25","close":217.45},{"date":"2026-08-26","close":218.21},{"date":"2026-08-27","close":217.83},{"date":"2026-08-28","close":210.77},{"date":"2026-08-31","close":206.3},{"date":"2026-09-01","close":213.63},{"date":"2026-09-02","close":217.28},{"date":"2026-09-03","close":235.55},{"date":"2026-09-04","close":252.87},{"date":"2026-09-08","close":277.22},{"date":"2026-09-09","close":269.28},{"date":"2026-09-10","close":258.49},{"date":"2026-09-11","close":275.75},{"date":"2026-09-14","close":257.05},{"date":"2026-09-15","close":259.35},{"date":"2026-09-16","close":270.02},{"date":"2026-09-17","close":280.76},{"date":"2026-09-18","close":265.63},{"date":"2026-09-21","close":272.89},{"date":"2026-09-22","close":276.53},{"date":"2026-09-23","close":275.19},{"date":"2026-09-24","close":266.65},{"date":"2026-09-25","close":288.7},{"date":"2026-09-28","close":262.87},{"date":"2026-09-29","close":291.25},{"date":"2026-09-30","close":276.98},{"date":"2026-10-01","close":277.58},{"date":"2026-10-02","close":289.15},{"date":"2026-10-05","close":286.65},{"date":"2026-10-06","close":295.78},{"date":"2026-10-07","close":291.29},{"date":"2026-10-08","close":272.82},{"date":"2026-10-09","close":280.5},{"date":"2026-10-12","close":262.28},{"date":"2026-10-13","close":263.45},{"date":"2026-10-14","close":239.34},{"date":"2026-10-15","close":236.3},{"date":"2026-10-16","close":221.31},{"date":"2026-10-19","close":226.22},{"date":"2026-10-20","close":222.65},{"date":"2026-10-21","close":238.53},{"date":"2026-10-22","close":217.64}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":217.77,"low_30d":210.74,"support":219.9,"high_30d":302.354,"change_1d":-8.7,"change_7d":-1.7,"change_30d":-21.1,"resistance":293.19,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.98,"per":null,"quarter":"2024-Q2"},{"pbr":9.3,"per":null,"quarter":"2024-Q3"},{"pbr":14.99,"per":null,"quarter":"2024-Q4"},{"pbr":12.91,"per":82.99,"quarter":"2025-Q1"},{"pbr":15.28,"per":43.49,"quarter":"2025-Q2"},{"pbr":49.17,"per":119.11,"quarter":"2025-Q3"},{"pbr":42.92,"per":119.03,"quarter":"2025-Q4"},{"pbr":55.83,"per":118.85,"quarter":"2026-Q1"},{"pbr":71.3,"per":183.45,"quarter":"2026-Q2"},{"pbr":67.22,"per":131.98,"quarter":"현재"}],"timeline":[{"close":12.24,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10.56,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":22.21,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":19.66,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23.92,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":84.57,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":86.89,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":135.49,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":302.7,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":31.41,"pbr_5y_low":9.3,"per_5y_avg":467.84,"per_5y_low":43.49,"current_pbr":67.22,"current_per":131.98,"pbr_5y_high":71.3,"per_5y_high":2607.98,"pbr_5y_median":15.28,"per_5y_median":119.03,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":71.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 42% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Electrical Equipment & Parts"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +41.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 131.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.74,"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":1.53,"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":33.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.33,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.98,"per":null,"close":12.24,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.3,"per":null,"close":10.56,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.99,"per":2607.98,"close":22.21,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.91,"per":82.99,"close":19.66,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":15.28,"per":43.49,"close":23.92,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":49.17,"per":119.11,"close":84.57,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":42.92,"per":119.03,"close":86.89,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":55.83,"per":118.85,"close":135.49,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":71.3,"per":183.45,"close":302.7,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":2},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"131.9배"},{"label":"PBR","value":"67.2배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"11.1%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.61,"pbr":89.68,"per":null,"roa":0.03192051703494474,"roe":0.11145266309263412,"revenue":1065365000.0,"market_cap":82636628000.0,"net_income":179661470.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3337560366634909,"total_assets":5628401000.0,"total_equity":1611998000.0,"profit_margin":0.16863841969653592,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":182237000.0,"operating_margin":0.17105592918858795},{"eps":0.44,"pbr":89.68,"per":null,"roa":0.01514621749730799,"roe":0.07667431025894522,"revenue":751054000.0,"market_cap":82101887000.0,"net_income":70653000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30030330708577546,"total_assets":4664729000.0,"total_equity":921469000.0,"profit_margin":0.09407179776687162,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":72190000.0,"operating_margin":0.09611825514543561},{"eps":0.45,"pbr":null,"per":null,"roa":0.00024814003012706544,"roe":0.0014193882449674165,"revenue":777683000.0,"market_cap":null,"net_income":1091000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3084740183339484,"total_assets":4396711000.0,"total_equity":768641000.0,"profit_margin":0.0014028852373010596,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":87529000.0,"operating_margin":0.11255100085767594},{"eps":0.15,"pbr":null,"per":null,"roa":-0.008753319973208997,"roe":-0.03536068109084784,"revenue":519048000.0,"market_cap":null,"net_income":-23093000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2922176754365685,"total_assets":2638199000.0,"total_equity":653070000.0,"profit_margin":-0.044491068263436136,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7846000.0,"operating_margin":0.015116135694579307},{"eps":0.1,"pbr":null,"per":null,"roa":-0.016842645218860728,"roe":-0.07167904793459597,"revenue":401242000.0,"market_cap":null,"net_income":-42619000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3608670079403452,"total_assets":2530422000.0,"total_equity":594581000.0,"profit_margin":-0.10621769405994387,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34169000.0,"operating_margin":0.08515808414871823},{"eps":0.03,"pbr":null,"per":null,"roa":-0.009131190988901772,"roe":-0.04118138381485497,"revenue":326021000.0,"market_cap":null,"net_income":-23814000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2724057652727892,"total_assets":2607984000.0,"total_equity":578271000.0,"profit_margin":-0.07304437444213717,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-18967000.0,"operating_margin":-0.05817723398186007},{"eps":0.43,"pbr":null,"per":null,"roa":0.03943584482910444,"roe":0.18631182763200235,"revenue":572393000.0,"market_cap":null,"net_income":104795000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.38315807495898796,"total_assets":2657354000.0,"total_equity":562471000.0,"profit_margin":0.1830822529276214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":104706000.0,"operating_margin":0.18292676535177754},{"eps":-0.01,"pbr":null,"per":null,"roa":-0.0056482641503203855,"roe":-0.034136685973119474,"revenue":330399000.0,"market_cap":null,"net_income":-14711000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2530455600652544,"total_assets":2604517000.0,"total_equity":430944000.0,"profit_margin":-0.04452495316269117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4779000.0,"operating_margin":-0.014464329492522677},{"eps":-0.21309309716751754,"pbr":null,"per":null,"roa":-0.024248796331617507,"roe":-0.14598124525992728,"revenue":335767000.0,"market_cap":null,"net_income":-61787000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3148701331578148,"total_assets":2548044000.0,"total_equity":423253000.0,"profit_margin":-0.1840174883177918,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14073000.0,"operating_margin":0.04191299323638118},{"eps":-0.19839071845961576,"pbr":null,"per":null,"roa":-0.02516301014761681,"roe":-0.12341160443238257,"revenue":235298000.0,"market_cap":null,"net_income":-57524000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1618203299645556,"total_assets":2286054000.0,"total_equity":466115000.0,"profit_margin":-0.24447296619605777,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-49017000.0,"operating_margin":-0.2083188127395898},{"eps":0.015557689503013119,"pbr":null,"per":null,"roa":0.0018689327528082671,"roe":0.008984659754062117,"revenue":356916000.0,"market_cap":null,"net_income":4511000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25885922738123257,"total_assets":2413677000.0,"total_equity":502078000.0,"profit_margin":0.012638828183662262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12938000.0,"operating_margin":0.03624942563516346},{"eps":-0.5828494720283117,"pbr":null,"per":null,"roa":-0.07112237666296885,"roe":-0.3472965169446768,"revenue":400268000.0,"market_cap":null,"net_income":-168999000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.013026272397493679,"total_assets":2376172000.0,"total_equity":486613000.0,"profit_margin":-0.42221461620714124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-103708000.0,"operating_margin":-0.25909640540837636}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0085,"per":null,"date":"2024-12","close":22.21,"source":"reported"},{"eps":0.0085,"per":null,"date":"2025-01","close":23.58,"source":"reported"},{"eps":0.0085,"per":null,"date":"2025-02","close":24.02,"source":"reported"},{"eps":0.2369,"per":82.99,"date":"2025-03","close":19.66,"source":"reported"},{"eps":0.2369,"per":77.33,"date":"2025-04","close":18.32,"source":"reported"},{"eps":0.2369,"per":77.96,"date":"2025-05","close":18.47,"source":"reported"},{"eps":0.55,"per":43.49,"date":"2025-06","close":23.92,"source":"reported"},{"eps":0.55,"per":67.98,"date":"2025-07","close":37.39,"source":"reported"},{"eps":0.55,"per":96.25,"date":"2025-08","close":52.94,"source":"reported"},{"eps":0.71,"per":119.11,"date":"2025-09","close":84.57,"source":"reported"},{"eps":0.71,"per":186.14,"date":"2025-10","close":132.16,"source":"reported"},{"eps":0.71,"per":153.86,"date":"2025-11","close":109.24,"source":"reported"},{"eps":0.73,"per":119.03,"date":"2025-12","close":86.89,"source":"reported"},{"eps":0.73,"per":207.36,"date":"2026-01","close":151.37,"source":"reported"},{"eps":0.73,"per":213.25,"date":"2026-02","close":155.67,"source":"reported"},{"eps":1.14,"per":118.85,"date":"2026-03","close":135.49,"source":"reported"},{"eps":1.14,"per":248.56,"date":"2026-04","close":283.36,"source":"reported"},{"eps":1.14,"per":250.0,"date":"2026-05","close":285.0,"source":"reported"},{"eps":1.65,"per":183.45,"date":"2026-06","close":302.7,"source":"reported"},{"eps":1.65,"per":124.73,"date":"2026-07","close":205.81,"source":"reported"},{"eps":1.65,"per":125.03,"date":"2026-08","close":206.3,"source":"reported"},{"eps":1.65,"per":167.87,"date":"2026-09","close":276.98,"source":"reported"},{"eps":1.65,"per":131.9,"date":"2026-10","close":217.64,"source":"reported"}],"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":"Bloom Energy Corporation","phase":"above-fold","symbol_resolved":true}