{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:23.536891+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.8,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-24.2,"direction":"higher_better","percentile":23}],"summary":"매출 +23.8%","percentile":50},"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":22.6,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":24}],"summary":"RSI 23","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 2.91x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-56.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-586.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1836.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-27.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -56.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.66,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.35,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-2.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 10.7x, 순차입금비율 -0.4x","percentile":66}},"signals":[],"summary":"IonQ, Inc.(IONQ)은 Technology 섹터 US 시장 종목입니다, 시가총액 126.28억. 현재가 $31.17, 전일 대비 -3.4%, 30일 -15.2%. ROE -56.1%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-2.705324200201858,"grade":"D","trend":"하락","atr_14":2.5321357142857144,"rsi_14":22.58485639686684,"sma_20":38.30349999999999,"sma_60":39.93250000000001,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.71)가 시그널선(-1.82)을 하회합니다(데드크로스). 현재가가 SMA20(38)과 SMA60(40) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27~49 (현재 위치 17%).","bb_lower":27.369636501675167,"bb_upper":49.23736349832482,"macd_signal":-1.8214669585108125},"change_pct":-3.47,"chart_data":[{"date":"2024-10-23","open":14.62,"high":16.13,"low":14.07,"close":14.74,"volume":29995900},{"date":"2024-10-24","open":15.29,"high":16.14,"low":14.58,"close":15.71,"volume":22086500},{"date":"2024-10-25","open":15.8,"high":17.05,"low":15.71,"close":16.96,"volume":25259600},{"date":"2024-10-28","open":17.52,"high":18.2,"low":16.55,"close":17.81,"volume":31529500},{"date":"2024-10-29","open":17.5,"high":17.8,"low":15.73,"close":16.74,"volume":32312900},{"date":"2024-10-30","open":15.76,"high":17.55,"low":15.76,"close":16.87,"volume":23685200},{"date":"2024-10-31","open":16.71,"high":16.98,"low":14.76,"close":15.03,"volume":22506900},{"date":"2024-11-01","open":15.27,"high":15.51,"low":14.54,"close":14.85,"volume":15847000},{"date":"2024-11-04","open":14.9,"high":15.11,"low":14.15,"close":14.37,"volume":12424200},{"date":"2024-11-05","open":14.79,"high":15.55,"low":14.63,"close":15.35,"volume":12942800},{"date":"2024-11-06","open":16.73,"high":16.83,"low":15.85,"close":16.45,"volume":20834500},{"date":"2024-11-07","open":16.43,"high":22.62,"low":16.29,"close":22.11,"volume":70733400},{"date":"2024-11-08","open":21.69,"high":25.68,"low":21.31,"close":24.79,"volume":64845200},{"date":"2024-11-11","open":24.39,"high":24.49,"low":21.3,"close":23.52,"volume":35693700},{"date":"2024-11-12","open":22.0,"high":25.44,"low":22.0,"close":23.01,"volume":28019200},{"date":"2024-11-13","open":23.88,"high":27.65,"low":23.67,"close":26.76,"volume":41306100},{"date":"2024-11-14","open":27.9,"high":28.05,"low":24.87,"close":26.16,"volume":35122500},{"date":"2024-11-15","open":26.29,"high":29.48,"low":25.03,"close":29.14,"volume":37576000},{"date":"2024-11-18","open":28.15,"high":28.47,"low":22.27,"close":25.23,"volume":54116400},{"date":"2024-11-19","open":25.2,"high":28.3,"low":24.87,"close":27.89,"volume":30086600},{"date":"2024-11-20","open":27.91,"high":30.5,"low":27.43,"close":28.86,"volume":28874800},{"date":"2024-11-21","open":28.8,"high":33.8,"low":28.48,"close":32.78,"volume":43881800},{"date":"2024-11-22","open":32.49,"high":33.07,"low":30.3,"close":31.8,"volume":28146300},{"date":"2024-11-25","open":33.93,"high":35.24,"low":30.46,"close":30.88,"volume":31379300},{"date":"2024-11-26","open":30.5,"high":32.86,"low":29.7,"close":30.65,"volume":22521800},{"date":"2024-11-27","open":31.1,"high":32.37,"low":28.32,"close":32.21,"volume":24277900},{"date":"2024-11-29","open":32.21,"high":37.28,"low":31.96,"close":36.5,"volume":23227400},{"date":"2024-12-02","open":36.54,"high":37.0,"low":31.77,"close":32.06,"volume":28440400},{"date":"2024-12-03","open":31.8,"high":33.68,"low":30.82,"close":32.79,"volume":20329100},{"date":"2024-12-04","open":32.68,"high":34.95,"low":31.17,"close":33.42,"volume":17219600},{"date":"2024-12-05","open":33.95,"high":37.64,"low":32.65,"close":35.95,"volume":28954000},{"date":"2024-12-06","open":36.31,"high":38.45,"low":34.9,"close":37.97,"volume":19783600},{"date":"2024-12-09","open":38.0,"high":38.25,"low":34.16,"close":34.24,"volume":22414900},{"date":"2024-12-10","open":33.0,"high":36.75,"low":32.62,"close":32.97,"volume":25017800},{"date":"2024-12-11","open":32.99,"high":32.99,"low":28.04,"close":29.83,"volume":36443900},{"date":"2024-12-12","open":29.36,"high":32.78,"low":28.94,"close":29.99,"volume":21879500},{"date":"2024-12-13","open":30.23,"high":34.03,"low":29.52,"close":33.83,"volume":24677300},{"date":"2024-12-16","open":32.47,"high":42.81,"low":32.39,"close":41.81,"volume":42539400},{"date":"2024-12-17","open":41.64,"high":43.94,"low":39.25,"close":43.84,"volume":31560500},{"date":"2024-12-18","open":41.65,"high":44.99,"low":37.0,"close":37.5,"volume":37488600},{"date":"2024-12-19","open":40.71,"high":42.4,"low":36.54,"close":37.76,"volume":27705800},{"date":"2024-12-20","open":36.96,"high":47.41,"low":36.7,"close":44.42,"volume":47711400},{"date":"2024-12-23","open":45.33,"high":45.5,"low":41.3,"close":41.32,"volume":27057200},{"date":"2024-12-24","open":41.99,"high":45.4,"low":39.84,"close":44.58,"volume":18418400},{"date":"2024-12-26","open":44.5,"high":48.56,"low":42.56,"close":48.24,"volume":24726600},{"date":"2024-12-27","open":46.87,"high":48.25,"low":44.5,"close":45.48,"volume":22491400},{"date":"2024-12-30","open":44.6,"high":45.79,"low":41.51,"close":44.29,"volume":17610900},{"date":"2024-12-31","open":44.52,"high":45.14,"low":40.9,"close":41.77,"volume":15311400},{"date":"2025-01-02","open":41.28,"high":43.79,"low":38.46,"close":43.1,"volume":22986200},{"date":"2025-01-03","open":43.1,"high":47.91,"low":43.0,"close":47.77,"volume":28235500},{"date":"2025-01-06","open":48.3,"high":51.66,"low":47.13,"close":51.07,"volume":23299900},{"date":"2025-01-07","open":51.28,"high":54.74,"low":48.73,"close":49.59,"volume":27090300},{"date":"2025-01-08","open":38.75,"high":39.0,"low":25.92,"close":30.25,"volume":128343800},{"date":"2025-01-10","open":31.99,"high":33.98,"low":28.51,"close":32.33,"volume":69769800},{"date":"2025-01-13","open":29.55,"high":32.83,"low":27.16,"close":27.86,"volume":52751700},{"date":"2025-01-14","open":28.2,"high":30.2,"low":26.62,"close":29.51,"volume":43673200},{"date":"2025-01-15","open":32.78,"high":40.5,"low":32.41,"close":39.39,"volume":74872100},{"date":"2025-01-16","open":36.86,"high":42.0,"low":36.13,"close":41.55,"volume":46324600},{"date":"2025-01-17","open":40.03,"high":42.35,"low":38.77,"close":38.89,"volume":30697700},{"date":"2025-01-21","open":39.19,"high":45.56,"low":38.8,"close":45.31,"volume":35231900},{"date":"2025-01-22","open":45.24,"high":45.35,"low":40.94,"close":42.04,"volume":26440200},{"date":"2025-01-23","open":41.44,"high":43.94,"low":40.33,"close":41.35,"volume":17140800},{"date":"2025-01-24","open":41.69,"high":44.23,"low":40.51,"close":40.76,"volume":19665900},{"date":"2025-01-27","open":38.02,"high":42.12,"low":37.0,"close":38.54,"volume":21461100},{"date":"2025-01-28","open":40.01,"high":40.36,"low":35.75,"close":38.86,"volume":15725200},{"date":"2025-01-29","open":39.26,"high":40.6,"low":38.39,"close":39.54,"volume":13098600},{"date":"2025-01-30","open":40.45,"high":41.68,"low":38.23,"close":38.81,"volume":12505500},{"date":"2025-01-31","open":38.96,"high":42.98,"low":38.8,"close":39.49,"volume":20046600},{"date":"2025-02-03","open":37.4,"high":42.38,"low":37.21,"close":41.47,"volume":16578800},{"date":"2025-02-04","open":41.89,"high":44.59,"low":41.43,"close":41.86,"volume":16434500},{"date":"2025-02-05","open":42.27,"high":43.59,"low":39.65,"close":42.32,"volume":13473000},{"date":"2025-02-06","open":42.67,"high":44.34,"low":40.65,"close":41.27,"volume":10405900},{"date":"2025-02-07","open":41.66,"high":43.97,"low":40.05,"close":40.57,"volume":15951700},{"date":"2025-02-10","open":39.49,"high":42.85,"low":39.18,"close":41.07,"volume":13666900},{"date":"2025-02-11","open":41.8,"high":42.49,"low":37.55,"close":37.7,"volume":15568800},{"date":"2025-02-12","open":38.0,"high":39.33,"low":37.51,"close":38.0,"volume":11894500},{"date":"2025-02-13","open":38.58,"high":38.85,"low":36.52,"close":38.65,"volume":14220200},{"date":"2025-02-14","open":38.4,"high":38.58,"low":37.04,"close":37.46,"volume":8178200},{"date":"2025-02-18","open":36.0,"high":36.32,"low":32.82,"close":33.94,"volume":20116100},{"date":"2025-02-19","open":33.33,"high":35.93,"low":32.34,"close":34.14,"volume":20531200},{"date":"2025-02-20","open":35.64,"high":35.71,"low":32.84,"close":33.75,"volume":13058700},{"date":"2025-02-21","open":34.81,"high":35.5,"low":31.36,"close":31.74,"volume":15788800},{"date":"2025-02-24","open":31.16,"high":32.54,"low":30.01,"close":31.24,"volume":12451800},{"date":"2025-02-25","open":30.88,"high":31.11,"low":28.12,"close":29.73,"volume":13278400},{"date":"2025-02-26","open":30.78,"high":31.07,"low":29.55,"close":29.93,"volume":13883600},{"date":"2025-02-27","open":28.04,"high":28.99,"low":24.33,"close":24.91,"volume":34732800},{"date":"2025-02-28","open":24.04,"high":25.62,"low":23.01,"close":24.57,"volume":21996100},{"date":"2025-03-03","open":25.32,"high":25.58,"low":22.65,"close":23.11,"volume":18253700},{"date":"2025-03-04","open":21.45,"high":23.2,"low":20.84,"close":22.35,"volume":21074800},{"date":"2025-03-05","open":22.91,"high":23.2,"low":21.66,"close":22.63,"volume":16067800},{"date":"2025-03-06","open":21.99,"high":22.06,"low":20.32,"close":20.48,"volume":16639300},{"date":"2025-03-07","open":20.51,"high":21.29,"low":19.92,"close":20.55,"volume":16189200},{"date":"2025-03-10","open":20.0,"high":20.11,"low":17.93,"close":18.27,"volume":15686800},{"date":"2025-03-11","open":18.38,"high":19.18,"low":17.88,"close":18.7,"volume":17836200},{"date":"2025-03-12","open":20.27,"high":22.19,"low":19.59,"close":21.82,"volume":27255100},{"date":"2025-03-13","open":21.7,"high":22.57,"low":20.57,"close":21.37,"volume":32423200},{"date":"2025-03-14","open":22.13,"high":25.24,"low":22.06,"close":25.0,"volume":37795900},{"date":"2025-03-17","open":24.98,"high":25.5,"low":24.03,"close":24.93,"volume":30552900},{"date":"2025-03-18","open":23.65,"high":24.46,"low":22.64,"close":22.68,"volume":20876300},{"date":"2025-03-19","open":23.59,"high":24.12,"low":22.18,"close":23.3,"volume":16600500},{"date":"2025-03-20","open":23.33,"high":24.5,"low":20.61,"close":21.14,"volume":29478500},{"date":"2025-03-21","open":20.96,"high":22.72,"low":20.86,"close":22.26,"volume":21965900},{"date":"2025-03-24","open":23.23,"high":26.32,"low":23.08,"close":26.12,"volume":34724200},{"date":"2025-03-25","open":25.77,"high":26.19,"low":25.04,"close":25.55,"volume":17186900},{"date":"2025-03-26","open":26.73,"high":27.83,"low":24.66,"close":24.8,"volume":29897400},{"date":"2025-03-27","open":24.09,"high":25.2,"low":23.45,"close":23.65,"volume":14119000},{"date":"2025-03-28","open":23.66,"high":23.66,"low":21.92,"close":22.85,"volume":15453500},{"date":"2025-03-31","open":21.67,"high":23.1,"low":21.5,"close":22.07,"volume":15046800},{"date":"2025-04-01","open":24.31,"high":24.62,"low":22.22,"close":23.19,"volume":22958100},{"date":"2025-04-02","open":23.08,"high":25.83,"low":22.69,"close":25.05,"volume":25696300},{"date":"2025-04-03","open":23.12,"high":23.78,"low":22.53,"close":23.25,"volume":19912800},{"date":"2025-04-04","open":22.6,"high":22.87,"low":19.37,"close":20.68,"volume":26829500},{"date":"2025-04-07","open":19.61,"high":24.0,"low":18.81,"close":22.75,"volume":29250700},{"date":"2025-04-08","open":24.05,"high":24.6,"low":20.65,"close":21.28,"volume":26233100},{"date":"2025-04-09","open":21.88,"high":26.56,"low":21.36,"close":26.37,"volume":31936100},{"date":"2025-04-10","open":25.33,"high":26.61,"low":24.45,"close":25.89,"volume":18742100},{"date":"2025-04-11","open":26.24,"high":27.25,"low":25.37,"close":26.09,"volume":15810600},{"date":"2025-04-14","open":27.7,"high":28.25,"low":24.75,"close":25.35,"volume":19201300},{"date":"2025-04-15","open":25.59,"high":26.08,"low":24.67,"close":25.4,"volume":9735200},{"date":"2025-04-16","open":24.45,"high":25.36,"low":23.8,"close":24.57,"volume":9711300},{"date":"2025-04-17","open":24.93,"high":25.87,"low":24.48,"close":25.74,"volume":10178700},{"date":"2025-04-21","open":25.16,"high":25.2,"low":23.49,"close":24.03,"volume":11771300},{"date":"2025-04-22","open":24.49,"high":25.93,"low":23.93,"close":25.56,"volume":12158500},{"date":"2025-04-23","open":27.09,"high":27.84,"low":26.27,"close":26.8,"volume":14517900},{"date":"2025-04-24","open":27.0,"high":29.58,"low":26.96,"close":28.39,"volume":17959300},{"date":"2025-04-25","open":28.42,"high":31.85,"low":27.71,"close":28.9,"volume":27672300},{"date":"2025-04-28","open":29.29,"high":29.96,"low":27.27,"close":28.7,"volume":13570800},{"date":"2025-04-29","open":28.9,"high":29.14,"low":27.69,"close":28.09,"volume":8214700},{"date":"2025-04-30","open":26.72,"high":27.5,"low":26.33,"close":27.46,"volume":9548200},{"date":"2025-05-01","open":28.33,"high":28.46,"low":27.16,"close":27.38,"volume":9987400},{"date":"2025-05-02","open":27.8,"high":31.33,"low":27.65,"close":30.92,"volume":24011700},{"date":"2025-05-05","open":30.13,"high":30.83,"low":29.61,"close":29.82,"volume":9584900},{"date":"2025-05-06","open":28.55,"high":29.5,"low":27.97,"close":29.42,"volume":10913300},{"date":"2025-05-07","open":29.02,"high":29.36,"low":28.5,"close":29.14,"volume":8906100},{"date":"2025-05-08","open":31.74,"high":33.5,"low":28.11,"close":31.84,"volume":39187700},{"date":"2025-05-09","open":31.43,"high":32.64,"low":29.93,"close":31.27,"volume":19086400},{"date":"2025-05-12","open":33.12,"high":33.93,"low":31.93,"close":32.89,"volume":16465600},{"date":"2025-05-13","open":32.61,"high":34.1,"low":32.33,"close":33.22,"volume":13943100},{"date":"2025-05-14","open":33.7,"high":35.29,"low":32.75,"close":33.41,"volume":18701800},{"date":"2025-05-15","open":32.93,"high":34.4,"low":32.23,"close":32.54,"volume":11151400},{"date":"2025-05-16","open":33.52,"high":35.15,"low":32.97,"close":34.99,"volume":17643800},{"date":"2025-05-19","open":33.6,"high":35.13,"low":32.83,"close":35.09,"volume":13255300},{"date":"2025-05-20","open":35.89,"high":35.99,"low":34.19,"close":35.31,"volume":17686200},{"date":"2025-05-21","open":35.08,"high":36.61,"low":33.33,"close":33.54,"volume":21395200},{"date":"2025-05-22","open":33.82,"high":48.92,"low":33.73,"close":45.79,"volume":105188100},{"date":"2025-05-23","open":41.96,"high":47.87,"low":41.21,"close":45.69,"volume":53827300},{"date":"2025-05-27","open":46.55,"high":48.08,"low":43.6,"close":48.04,"volume":30147600},{"date":"2025-05-28","open":46.0,"high":48.94,"low":44.65,"close":47.56,"volume":28831300},{"date":"2025-05-29","open":48.0,"high":48.82,"low":42.94,"close":43.2,"volume":25706100},{"date":"2025-05-30","open":40.46,"high":41.61,"low":39.3,"close":40.34,"volume":27156200},{"date":"2025-06-02","open":40.01,"high":41.07,"low":38.35,"close":40.57,"volume":15261800},{"date":"2025-06-03","open":41.74,"high":42.39,"low":39.52,"close":39.81,"volume":12476200},{"date":"2025-06-04","open":40.04,"high":40.15,"low":37.93,"close":39.64,"volume":12079000},{"date":"2025-06-05","open":39.1,"high":39.25,"low":35.93,"close":36.66,"volume":17201700},{"date":"2025-06-06","open":37.67,"high":39.95,"low":36.8,"close":39.02,"volume":16146100},{"date":"2025-06-09","open":42.53,"high":42.55,"low":38.85,"close":40.06,"volume":36305100},{"date":"2025-06-10","open":40.64,"high":44.05,"low":39.46,"close":39.74,"volume":31977900},{"date":"2025-06-11","open":41.59,"high":43.96,"low":38.94,"close":39.7,"volume":53397300},{"date":"2025-06-12","open":39.49,"high":40.86,"low":38.62,"close":38.71,"volume":20079600},{"date":"2025-06-13","open":37.59,"high":39.83,"low":37.44,"close":37.84,"volume":19404600},{"date":"2025-06-16","open":37.24,"high":39.26,"low":36.03,"close":38.43,"volume":29311100},{"date":"2025-06-17","open":37.86,"high":38.66,"low":36.86,"close":38.04,"volume":18889300},{"date":"2025-06-18","open":37.52,"high":39.67,"low":37.31,"close":39.63,"volume":18288700},{"date":"2025-06-20","open":39.61,"high":41.44,"low":38.92,"close":40.36,"volume":33099000},{"date":"2025-06-23","open":38.87,"high":41.21,"low":37.38,"close":41.14,"volume":24966100},{"date":"2025-06-24","open":41.9,"high":42.81,"low":40.53,"close":40.86,"volume":19999100},{"date":"2025-06-25","open":41.72,"high":42.13,"low":38.06,"close":38.11,"volume":16075700},{"date":"2025-06-26","open":39.57,"high":41.7,"low":39.01,"close":41.12,"volume":21786400},{"date":"2025-06-27","open":41.3,"high":41.87,"low":38.97,"close":40.25,"volume":21643300},{"date":"2025-06-30","open":41.21,"high":44.1,"low":41.08,"close":42.97,"volume":29526400},{"date":"2025-07-01","open":42.37,"high":42.67,"low":39.72,"close":40.1,"volume":21237900},{"date":"2025-07-02","open":41.19,"high":44.92,"low":40.47,"close":44.75,"volume":24757100},{"date":"2025-07-03","open":44.22,"high":45.58,"low":43.22,"close":44.39,"volume":13345300},{"date":"2025-07-07","open":46.38,"high":47.21,"low":42.85,"close":45.2,"volume":33850900},{"date":"2025-07-08","open":46.65,"high":47.88,"low":44.68,"close":44.97,"volume":25675900},{"date":"2025-07-09","open":45.73,"high":47.25,"low":44.48,"close":45.56,"volume":24574200},{"date":"2025-07-10","open":45.56,"high":46.35,"low":44.53,"close":45.93,"volume":19544600},{"date":"2025-07-11","open":45.0,"high":45.57,"low":41.77,"close":41.81,"volume":23363600},{"date":"2025-07-14","open":42.09,"high":42.72,"low":41.38,"close":42.41,"volume":16527600},{"date":"2025-07-15","open":42.55,"high":43.14,"low":41.08,"close":41.47,"volume":15889200},{"date":"2025-07-16","open":42.25,"high":43.67,"low":40.84,"close":43.54,"volume":24133200},{"date":"2025-07-17","open":43.44,"high":44.86,"low":43.12,"close":44.84,"volume":20228800},{"date":"2025-07-18","open":44.87,"high":47.64,"low":44.02,"close":46.51,"volume":25760400},{"date":"2025-07-21","open":46.81,"high":47.72,"low":44.42,"close":44.43,"volume":23907000},{"date":"2025-07-22","open":44.52,"high":44.54,"low":41.29,"close":41.94,"volume":18995700},{"date":"2025-07-23","open":42.74,"high":43.54,"low":41.78,"close":43.28,"volume":14455100},{"date":"2025-07-24","open":42.89,"high":44.64,"low":42.25,"close":43.9,"volume":18006300},{"date":"2025-07-25","open":44.24,"high":44.25,"low":42.94,"close":43.17,"volume":13392000},{"date":"2025-07-28","open":43.92,"high":44.53,"low":41.44,"close":42.34,"volume":16976700},{"date":"2025-07-29","open":43.01,"high":44.21,"low":40.35,"close":40.53,"volume":21070300},{"date":"2025-07-30","open":40.97,"high":41.86,"low":39.23,"close":39.88,"volume":17861400},{"date":"2025-07-31","open":41.12,"high":42.28,"low":39.62,"close":39.87,"volume":21572700},{"date":"2025-08-01","open":38.94,"high":39.19,"low":37.25,"close":38.12,"volume":20028200},{"date":"2025-08-04","open":38.99,"high":40.7,"low":38.42,"close":39.86,"volume":16131400},{"date":"2025-08-05","open":40.64,"high":42.44,"low":40.13,"close":42.02,"volume":22060500},{"date":"2025-08-06","open":43.6,"high":43.6,"low":40.78,"close":41.23,"volume":23969600},{"date":"2025-08-07","open":38.98,"high":41.58,"low":38.61,"close":40.49,"volume":27970400},{"date":"2025-08-08","open":40.51,"high":42.37,"low":40.41,"close":41.85,"volume":20441500},{"date":"2025-08-11","open":41.95,"high":46.82,"low":41.41,"close":44.94,"volume":35598800},{"date":"2025-08-12","open":44.65,"high":44.97,"low":42.63,"close":43.0,"volume":20775300},{"date":"2025-08-13","open":43.23,"high":43.5,"low":40.75,"close":41.21,"volume":20702300},{"date":"2025-08-14","open":40.51,"high":41.12,"low":39.28,"close":41.03,"volume":16638200},{"date":"2025-08-15","open":40.78,"high":40.83,"low":39.42,"close":40.23,"volume":10334800},{"date":"2025-08-18","open":40.0,"high":40.5,"low":39.01,"close":40.23,"volume":8204300},{"date":"2025-08-19","open":40.22,"high":40.29,"low":36.58,"close":36.8,"volume":18738400},{"date":"2025-08-20","open":37.38,"high":37.41,"low":34.77,"close":36.79,"volume":16401300},{"date":"2025-08-21","open":37.25,"high":37.38,"low":36.45,"close":37.17,"volume":10121000},{"date":"2025-08-22","open":37.1,"high":39.92,"low":36.65,"close":39.78,"volume":15199400},{"date":"2025-08-25","open":39.7,"high":39.82,"low":38.53,"close":38.68,"volume":12158700},{"date":"2025-08-26","open":38.85,"high":40.92,"low":38.71,"close":40.75,"volume":13548900},{"date":"2025-08-27","open":41.02,"high":42.67,"low":40.77,"close":41.42,"volume":17335700},{"date":"2025-08-28","open":41.55,"high":43.73,"low":41.45,"close":43.3,"volume":16109100},{"date":"2025-08-29","open":42.55,"high":43.27,"low":41.81,"close":42.74,"volume":11540600},{"date":"2025-09-02","open":41.03,"high":43.05,"low":40.22,"close":42.99,"volume":13787100},{"date":"2025-09-03","open":42.64,"high":43.21,"low":40.58,"close":40.97,"volume":10369800},{"date":"2025-09-04","open":41.23,"high":43.03,"low":40.79,"close":42.11,"volume":13213900},{"date":"2025-09-05","open":42.46,"high":42.73,"low":40.51,"close":41.8,"volume":11508900},{"date":"2025-09-08","open":42.09,"high":42.59,"low":40.38,"close":41.01,"volume":10501700},{"date":"2025-09-09","open":41.39,"high":44.26,"low":41.04,"close":44.0,"volume":17694900},{"date":"2025-09-10","open":44.31,"high":45.18,"low":43.56,"close":43.86,"volume":14430000},{"date":"2025-09-11","open":44.2,"high":47.23,"low":43.38,"close":47.05,"volume":21599100},{"date":"2025-09-12","open":47.3,"high":56.07,"low":47.15,"close":55.61,"volume":68818800},{"date":"2025-09-15","open":56.88,"high":59.89,"low":55.95,"close":59.11,"volume":34677000},{"date":"2025-09-16","open":58.98,"high":62.85,"low":57.13,"close":62.26,"volume":30636600},{"date":"2025-09-17","open":63.31,"high":66.39,"low":61.08,"close":65.44,"volume":49629900},{"date":"2025-09-18","open":68.57,"high":70.43,"low":65.42,"close":66.81,"volume":45892900},{"date":"2025-09-19","open":65.98,"high":71.3,"low":65.64,"close":70.41,"volume":50959400},{"date":"2025-09-22","open":68.11,"high":73.17,"low":66.15,"close":71.94,"volume":35675500},{"date":"2025-09-23","open":74.08,"high":76.13,"low":71.45,"close":75.14,"volume":40011900},{"date":"2025-09-24","open":75.25,"high":75.95,"low":71.01,"close":73.86,"volume":33075600},{"date":"2025-09-25","open":71.16,"high":72.29,"low":66.91,"close":69.43,"volume":44799700},{"date":"2025-09-26","open":68.41,"high":70.42,"low":65.33,"close":67.28,"volume":32156900},{"date":"2025-09-29","open":68.38,"high":68.88,"low":63.22,"close":64.26,"volume":27595300},{"date":"2025-09-30","open":63.59,"high":65.0,"low":60.59,"close":61.5,"volume":22600600},{"date":"2025-10-01","open":61.38,"high":64.85,"low":60.14,"close":63.09,"volume":33912400},{"date":"2025-10-02","open":64.81,"high":69.6,"low":64.41,"close":69.6,"volume":37383600},{"date":"2025-10-03","open":70.59,"high":73.76,"low":68.35,"close":73.28,"volume":37681800},{"date":"2025-10-06","open":72.0,"high":79.23,"low":71.88,"close":78.99,"volume":36301000},{"date":"2025-10-07","open":80.96,"high":82.97,"low":75.48,"close":79.23,"volume":47589100},{"date":"2025-10-08","open":78.95,"high":82.41,"low":72.6,"close":74.3,"volume":40788200},{"date":"2025-10-09","open":74.87,"high":78.0,"low":73.65,"close":77.5,"volume":25016200},{"date":"2025-10-10","open":77.0,"high":77.38,"low":70.64,"close":70.65,"volume":41146800},{"date":"2025-10-13","open":74.11,"high":84.64,"low":72.8,"close":82.09,"volume":49458800},{"date":"2025-10-14","open":79.85,"high":81.08,"low":75.92,"close":77.55,"volume":34459600},{"date":"2025-10-15","open":79.94,"high":80.23,"low":70.8,"close":72.41,"volume":31348000},{"date":"2025-10-16","open":73.87,"high":73.87,"low":65.5,"close":65.59,"volume":35988400},{"date":"2025-10-17","open":65.4,"high":65.72,"low":61.21,"close":62.94,"volume":33423300},{"date":"2025-10-20","open":65.31,"high":65.5,"low":58.69,"close":59.94,"volume":28516100},{"date":"2025-10-21","open":60.44,"high":60.9,"low":57.21,"close":59.5,"volume":26167000},{"date":"2025-10-22","open":58.2,"high":59.35,"low":52.27,"close":55.45,"volume":39326800},{"date":"2025-10-23","open":61.1,"high":62.93,"low":57.0,"close":59.37,"volume":65822800},{"date":"2025-10-24","open":62.01,"high":64.11,"low":59.92,"close":60.3,"volume":27501700},{"date":"2025-10-27","open":63.0,"high":65.5,"low":62.28,"close":62.8,"volume":25766700},{"date":"2025-10-28","open":62.8,"high":64.57,"low":57.07,"close":57.15,"volume":35730100},{"date":"2025-10-29","open":58.85,"high":62.1,"low":57.92,"close":61.11,"volume":25520900},{"date":"2025-10-30","open":59.39,"high":61.84,"low":58.2,"close":60.17,"volume":16098700},{"date":"2025-10-31","open":61.0,"high":62.97,"low":59.96,"close":62.38,"volume":19319900},{"date":"2025-11-03","open":62.35,"high":62.69,"low":56.56,"close":58.4,"volume":23850500,"rsi_14":29.27,"sma_20":65.94,"sma_60":56.98,"sma_120":49.01},{"date":"2025-11-04","open":55.77,"high":57.16,"low":53.08,"close":53.38,"volume":22044300,"rsi_14":29.35,"sma_20":64.65,"sma_60":57.12,"sma_120":49.18},{"date":"2025-11-05","open":55.0,"high":56.41,"low":53.1,"close":55.41,"volume":21843100,"rsi_14":37.67,"sma_20":63.7,"sma_60":57.33,"sma_120":49.37},{"date":"2025-11-06","open":57.28,"high":58.99,"low":54.1,"close":57.43,"volume":35400200,"rsi_14":43.22,"sma_20":62.7,"sma_60":57.6,"sma_120":49.55},{"date":"2025-11-07","open":54.62,"high":59.3,"low":51.06,"close":59.27,"volume":32829800,"rsi_14":49.15,"sma_20":62.13,"sma_60":57.9,"sma_120":49.76},{"date":"2025-11-10","open":58.5,"high":59.02,"low":54.82,"close":55.37,"volume":26986800,"rsi_14":45.19,"sma_20":60.8,"sma_60":58.15,"sma_120":49.92},{"date":"2025-11-11","open":54.57,"high":56.03,"low":53.72,"close":54.42,"volume":17370000,"rsi_14":48.71,"sma_20":59.64,"sma_60":58.39,"sma_120":50.1},{"date":"2025-11-12","open":54.76,"high":55.6,"low":49.89,"close":50.71,"volume":23096500,"rsi_14":39.08,"sma_20":58.55,"sma_60":58.62,"sma_120":50.14},{"date":"2025-11-13","open":49.44,"high":49.9,"low":44.3,"close":45.4,"volume":37229500,"rsi_14":33.08,"sma_20":57.54,"sma_60":58.76,"sma_120":50.14},{"date":"2025-11-14","open":42.98,"high":48.78,"low":42.82,"close":47.18,"volume":29451100,"rsi_14":31.96,"sma_20":56.76,"sma_60":58.93,"sma_120":50.13},{"date":"2025-11-17","open":46.73,"high":49.25,"low":45.94,"close":47.79,"volume":22630800,"rsi_14":37.77,"sma_20":56.15,"sma_60":59.06,"sma_120":50.13},{"date":"2025-11-18","open":47.2,"high":50.29,"low":47.2,"close":49.12,"volume":20780000,"rsi_14":33.17,"sma_20":55.63,"sma_60":59.24,"sma_120":50.18},{"date":"2025-11-19","open":49.15,"high":50.68,"low":47.33,"close":47.88,"volume":19458100,"rsi_14":32.9,"sma_20":55.25,"sma_60":59.36,"sma_120":50.24},{"date":"2025-11-20","open":48.57,"high":49.57,"low":40.69,"close":41.0,"volume":33669500,"rsi_14":23.67,"sma_20":54.33,"sma_60":59.35,"sma_120":50.25},{"date":"2025-11-21","open":42.56,"high":42.76,"low":38.0,"close":41.71,"volume":29301400,"rsi_14":27.65,"sma_20":53.4,"sma_60":59.32,"sma_120":50.26},{"date":"2025-11-24","open":42.75,"high":47.34,"low":42.49,"close":46.76,"volume":40440600,"rsi_14":41.14,"sma_20":52.6,"sma_60":59.39,"sma_120":50.32},{"date":"2025-11-25","open":46.57,"high":47.91,"low":44.22,"close":47.06,"volume":18007200,"rsi_14":38.28,"sma_20":52.1,"sma_60":59.46,"sma_120":50.41},{"date":"2025-11-26","open":47.4,"high":48.25,"low":46.01,"close":46.9,"volume":12482000,"rsi_14":34.41,"sma_20":51.39,"sma_60":59.56,"sma_120":50.47},{"date":"2025-11-28","open":47.7,"high":49.85,"low":47.57,"close":49.3,"volume":10307400,"rsi_14":35.48,"sma_20":50.84,"sma_60":59.68,"sma_120":50.55},{"date":"2025-12-01","open":48.64,"high":48.87,"low":46.61,"close":47.12,"volume":13654200,"rsi_14":37.35,"sma_20":50.08,"sma_60":59.77,"sma_120":50.61},{"date":"2025-12-02","open":47.57,"high":49.68,"low":46.83,"close":46.93,"volume":12670200,"rsi_14":38.24,"sma_20":49.51,"sma_60":59.86,"sma_120":50.67},{"date":"2025-12-03","open":46.92,"high":48.9,"low":45.31,"close":48.65,"volume":17183100,"rsi_14":46.55,"sma_20":49.27,"sma_60":59.94,"sma_120":50.76},{"date":"2025-12-04","open":48.67,"high":55.32,"low":48.31,"close":54.76,"volume":33399900,"rsi_14":65.26,"sma_20":49.24,"sma_60":60.12,"sma_120":50.9},{"date":"2025-12-05","open":54.0,"high":54.26,"low":51.13,"close":52.69,"volume":17478700,"rsi_14":58.9,"sma_20":49.0,"sma_60":60.22,"sma_120":51.02},{"date":"2025-12-08","open":53.99,"high":54.82,"low":51.46,"close":54.36,"volume":16359700,"rsi_14":60.26,"sma_20":48.76,"sma_60":60.2,"sma_120":51.15},{"date":"2025-12-09","open":53.81,"high":55.66,"low":52.93,"close":54.44,"volume":12985500,"rsi_14":58.65,"sma_20":48.71,"sma_60":60.12,"sma_120":51.27},{"date":"2025-12-10","open":53.2,"high":53.61,"low":51.25,"close":51.67,"volume":14899800,"rsi_14":55.87,"sma_20":48.57,"sma_60":59.94,"sma_120":51.37},{"date":"2025-12-11","open":51.9,"high":52.88,"low":49.06,"close":52.55,"volume":19063200,"rsi_14":71.97,"sma_20":48.66,"sma_60":59.73,"sma_120":51.46},{"date":"2025-12-12","open":52.08,"high":53.0,"low":49.0,"close":50.35,"volume":14308200,"rsi_14":65.55,"sma_20":48.91,"sma_60":59.45,"sma_120":51.54},{"date":"2025-12-15","open":50.78,"high":51.0,"low":45.18,"close":46.07,"volume":22526900,"rsi_14":48.72,"sma_20":48.86,"sma_60":59.05,"sma_120":51.61},{"date":"2025-12-16","open":46.94,"high":49.9,"low":46.9,"close":49.67,"volume":16642300,"rsi_14":54.31,"sma_20":48.95,"sma_60":58.68,"sma_120":51.68},{"date":"2025-12-17","open":50.22,"high":52.15,"low":45.76,"close":45.85,"volume":20237900,"rsi_14":48.45,"sma_20":48.79,"sma_60":58.19,"sma_120":51.73},{"date":"2025-12-18","open":48.13,"high":48.72,"low":46.04,"close":46.44,"volume":16218500,"rsi_14":45.55,"sma_20":48.71,"sma_60":57.73,"sma_120":51.76},{"date":"2025-12-19","open":47.14,"high":49.44,"low":46.88,"close":48.48,"volume":30432900,"rsi_14":52.12,"sma_20":49.09,"sma_60":57.38,"sma_120":51.83},{"date":"2025-12-22","open":49.88,"high":55.6,"low":49.67,"close":53.86,"volume":28897200,"rsi_14":59.31,"sma_20":49.7,"sma_60":57.16,"sma_120":51.9},{"date":"2025-12-23","open":52.72,"high":54.54,"low":51.15,"close":51.39,"volume":15263300,"rsi_14":53.61,"sma_20":49.93,"sma_60":56.94,"sma_120":51.96},{"date":"2025-12-24","open":51.7,"high":51.88,"low":48.73,"close":49.82,"volume":10354100,"rsi_14":42.61,"sma_20":50.06,"sma_60":56.75,"sma_120":52.0},{"date":"2025-12-26","open":49.59,"high":49.68,"low":45.76,"close":46.0,"volume":19679600,"rsi_14":40.49,"sma_20":50.02,"sma_60":56.46,"sma_120":52.01},{"date":"2025-12-29","open":45.46,"high":46.76,"low":44.66,"close":45.25,"volume":17259800,"rsi_14":36.7,"sma_20":49.82,"sma_60":56.06,"sma_120":52.0},{"date":"2025-12-30","open":46.41,"high":46.83,"low":45.1,"close":45.31,"volume":13552200,"rsi_14":36.66,"sma_20":49.73,"sma_60":55.59,"sma_120":52.0},{"date":"2025-12-31","open":45.67,"high":46.44,"low":44.68,"close":44.87,"volume":11437000,"rsi_14":39.34,"sma_20":49.62,"sma_60":55.02,"sma_120":52.02},{"date":"2026-01-02","open":46.01,"high":47.09,"low":43.8,"close":46.77,"volume":17122100,"rsi_14":41.22,"sma_20":49.53,"sma_60":54.48,"sma_120":52.06},{"date":"2026-01-05","open":47.65,"high":50.32,"low":46.52,"close":48.71,"volume":20311300,"rsi_14":47.49,"sma_20":49.23,"sma_60":54.06,"sma_120":52.12},{"date":"2026-01-06","open":48.77,"high":50.77,"low":47.2,"close":50.76,"volume":16937500,"rsi_14":57.71,"sma_20":49.13,"sma_60":53.61,"sma_120":52.18},{"date":"2026-01-07","open":50.0,"high":51.86,"low":49.32,"close":49.78,"volume":14297200,"rsi_14":50.2,"sma_20":48.9,"sma_60":53.26,"sma_120":52.22},{"date":"2026-01-08","open":49.62,"high":52.51,"low":48.5,"close":50.45,"volume":16618400,"rsi_14":59.33,"sma_20":48.7,"sma_60":52.74,"sma_120":52.26},{"date":"2026-01-09","open":51.45,"high":52.62,"low":49.28,"close":49.45,"volume":13686000,"rsi_14":56.0,"sma_20":48.59,"sma_60":52.27,"sma_120":52.3},{"date":"2026-01-12","open":48.59,"high":51.02,"low":47.78,"close":50.95,"volume":16782300,"rsi_14":55.03,"sma_20":48.51,"sma_60":51.91,"sma_120":52.37},{"date":"2026-01-13","open":51.16,"high":51.92,"low":47.98,"close":48.94,"volume":14487700,"rsi_14":38.37,"sma_20":48.44,"sma_60":51.63,"sma_120":52.42},{"date":"2026-01-14","open":48.54,"high":50.92,"low":47.33,"close":50.88,"volume":16602100,"rsi_14":48.76,"sma_20":48.68,"sma_60":51.43,"sma_120":52.48},{"date":"2026-01-15","open":51.28,"high":51.58,"low":47.54,"close":47.56,"volume":21022800,"rsi_14":44.95,"sma_20":48.58,"sma_60":51.22,"sma_120":52.51},{"date":"2026-01-16","open":48.09,"high":51.89,"low":47.52,"close":50.8,"volume":23266200,"rsi_14":61.01,"sma_20":48.82,"sma_60":51.08,"sma_120":52.59},{"date":"2026-01-20","open":49.28,"high":54.24,"low":48.56,"close":50.66,"volume":24568200,"rsi_14":62.77,"sma_20":49.03,"sma_60":51.0,"sma_120":52.67},{"date":"2026-01-21","open":51.71,"high":52.66,"low":45.69,"close":48.33,"volume":31821400,"rsi_14":56.44,"sma_20":49.03,"sma_60":50.82,"sma_120":52.74},{"date":"2026-01-22","open":49.14,"high":50.18,"low":47.94,"close":49.33,"volume":17661900,"rsi_14":59.28,"sma_20":48.8,"sma_60":50.63,"sma_120":52.82},{"date":"2026-01-23","open":49.24,"high":49.51,"low":46.6,"close":47.25,"volume":14734200,"rsi_14":50.99,"sma_20":48.59,"sma_60":50.37,"sma_120":52.89},{"date":"2026-01-26","open":48.32,"high":50.59,"low":42.84,"close":43.37,"volume":39551400,"rsi_14":39.79,"sma_20":48.27,"sma_60":50.14,"sma_120":52.92},{"date":"2026-01-27","open":44.56,"high":46.44,"low":43.03,"close":45.49,"volume":25181300,"rsi_14":39.95,"sma_20":48.25,"sma_60":49.88,"sma_120":52.95},{"date":"2026-01-28","open":46.22,"high":46.9,"low":45.0,"close":45.8,"volume":18945000,"rsi_14":42.21,"sma_20":48.27,"sma_60":49.64,"sma_120":52.99},{"date":"2026-01-29","open":45.86,"high":45.86,"low":42.16,"close":43.24,"volume":22225500,"rsi_14":36.86,"sma_20":48.17,"sma_60":49.33,"sma_120":53.01},{"date":"2026-01-30","open":43.4,"high":43.49,"low":38.92,"close":39.98,"volume":23741900,"rsi_14":34.05,"sma_20":47.93,"sma_60":49.02,"sma_120":53.0},{"date":"2026-02-02","open":40.63,"high":40.73,"low":37.72,"close":38.56,"volume":21598100,"rsi_14":29.08,"sma_20":47.51,"sma_60":48.77,"sma_120":52.95},{"date":"2026-02-03","open":39.61,"high":39.82,"low":36.63,"close":38.47,"volume":19966100,"rsi_14":31.09,"sma_20":47.0,"sma_60":48.49,"sma_120":52.91},{"date":"2026-02-04","open":38.5,"high":38.55,"low":33.63,"close":35.34,"volume":32378000,"rsi_14":23.1,"sma_20":46.23,"sma_60":48.12,"sma_120":52.86},{"date":"2026-02-05","open":33.92,"high":34.38,"low":29.99,"close":30.43,"volume":33123400,"rsi_14":21.89,"sma_20":45.26,"sma_60":47.64,"sma_120":52.77},{"date":"2026-02-06","open":31.9,"high":36.1,"low":31.34,"close":34.99,"volume":32508100,"rsi_14":25.13,"sma_20":44.49,"sma_60":47.3,"sma_120":52.73},{"date":"2026-02-09","open":34.67,"high":35.64,"low":33.66,"close":35.48,"volume":16620800,"rsi_14":26.38,"sma_20":43.79,"sma_60":46.99,"sma_120":52.69},{"date":"2026-02-10","open":35.1,"high":36.57,"low":34.81,"close":35.19,"volume":13807900,"rsi_14":28.17,"sma_20":43.0,"sma_60":46.73,"sma_120":52.67},{"date":"2026-02-11","open":36.05,"high":36.06,"low":33.01,"close":33.61,"volume":16057000,"rsi_14":24.38,"sma_20":42.24,"sma_60":46.53,"sma_120":52.65},{"date":"2026-02-12","open":33.7,"high":33.7,"low":30.89,"close":31.3,"volume":18115200,"rsi_14":24.2,"sma_20":41.26,"sma_60":46.27,"sma_120":52.6},{"date":"2026-02-13","open":32.31,"high":34.65,"low":30.85,"close":34.11,"volume":21567100,"rsi_14":34.48,"sma_20":40.59,"sma_60":46.04,"sma_120":52.55},{"date":"2026-02-17","open":33.48,"high":34.32,"low":31.85,"close":33.18,"volume":13735200,"rsi_14":28.52,"sma_20":39.71,"sma_60":45.77,"sma_120":52.51},{"date":"2026-02-18","open":33.33,"high":34.88,"low":32.39,"close":33.34,"volume":13374800,"rsi_14":28.14,"sma_20":38.84,"sma_60":45.53,"sma_120":52.44},{"date":"2026-02-19","open":32.72,"high":33.58,"low":31.98,"close":33.43,"volume":13722100,"rsi_14":31.16,"sma_20":38.09,"sma_60":45.4,"sma_120":52.38},{"date":"2026-02-20","open":32.67,"high":33.88,"low":31.38,"close":31.9,"volume":15804300,"rsi_14":33.37,"sma_20":37.22,"sma_60":45.24,"sma_120":52.28},{"date":"2026-02-23","open":31.02,"high":31.67,"low":30.17,"close":30.78,"volume":14580100,"rsi_14":33.79,"sma_20":36.4,"sma_60":44.97,"sma_120":52.18},{"date":"2026-02-24","open":31.09,"high":31.96,"low":30.19,"close":31.62,"volume":15049400,"rsi_14":36.16,"sma_20":35.81,"sma_60":44.72,"sma_120":52.09},{"date":"2026-02-25","open":32.19,"high":34.4,"low":31.84,"close":33.59,"volume":26860100,"rsi_14":46.29,"sma_20":35.22,"sma_60":44.49,"sma_120":52.03},{"date":"2026-02-26","open":39.05,"high":41.9,"low":38.75,"close":40.88,"volume":70334600,"rsi_14":70.12,"sma_20":34.97,"sma_60":44.35,"sma_120":52.02},{"date":"2026-02-27","open":39.42,"high":39.56,"low":36.45,"close":38.37,"volume":28768400,"rsi_14":57.07,"sma_20":34.73,"sma_60":44.21,"sma_120":51.99},{"date":"2026-03-02","open":36.43,"high":38.44,"low":36.4,"close":38.34,"volume":16563500,"rsi_14":56.1,"sma_20":34.65,"sma_60":44.06,"sma_120":51.96},{"date":"2026-03-03","open":36.7,"high":38.12,"low":35.29,"close":37.05,"volume":19852600,"rsi_14":53.8,"sma_20":34.57,"sma_60":43.87,"sma_120":51.91},{"date":"2026-03-04","open":37.68,"high":38.24,"low":36.54,"close":37.13,"volume":47410200,"rsi_14":57.67,"sma_20":34.5,"sma_60":43.58,"sma_120":51.85},{"date":"2026-03-05","open":36.6,"high":36.68,"low":34.31,"close":36.02,"volume":21173500,"rsi_14":60.85,"sma_20":34.54,"sma_60":43.3,"sma_120":51.76},{"date":"2026-03-06","open":35.41,"high":37.48,"low":35.1,"close":35.73,"volume":18481800,"rsi_14":54.21,"sma_20":34.8,"sma_60":42.99,"sma_120":51.59},{"date":"2026-03-09","open":34.77,"high":36.08,"low":33.81,"close":35.87,"volume":16385600,"rsi_14":57.29,"sma_20":34.85,"sma_60":42.68,"sma_120":51.4},{"date":"2026-03-10","open":35.95,"high":36.92,"low":35.03,"close":35.12,"volume":22204000,"rsi_14":54.67,"sma_20":34.83,"sma_60":42.4,"sma_120":51.17},{"date":"2026-03-11","open":35.29,"high":35.89,"low":33.5,"close":34.27,"volume":29303700,"rsi_14":52.12,"sma_20":34.78,"sma_60":42.1,"sma_120":50.91},{"date":"2026-03-12","open":33.98,"high":34.72,"low":33.03,"close":33.03,"volume":22093100,"rsi_14":52.9,"sma_20":34.75,"sma_60":41.81,"sma_120":50.63},{"date":"2026-03-13","open":33.58,"high":34.58,"low":32.83,"close":32.98,"volume":15353600,"rsi_14":55.97,"sma_20":34.84,"sma_60":41.59,"sma_120":50.32},{"date":"2026-03-16","open":33.52,"high":34.41,"low":32.39,"close":33.29,"volume":19347200,"rsi_14":54.66,"sma_20":34.8,"sma_60":41.32,"sma_120":50.0},{"date":"2026-03-17","open":33.3,"high":34.15,"low":33.06,"close":33.31,"volume":19488400,"rsi_14":49.12,"sma_20":34.8,"sma_60":41.11,"sma_120":49.65},{"date":"2026-03-18","open":33.05,"high":34.0,"low":32.36,"close":32.38,"volume":16185000,"rsi_14":5.73,"sma_20":34.75,"sma_60":40.88,"sma_120":49.3},{"date":"2026-03-19","open":31.54,"high":32.55,"low":30.73,"close":31.9,"volume":16994300,"rsi_14":7.27,"sma_20":34.68,"sma_60":40.6,"sma_120":48.99},{"date":"2026-03-20","open":31.8,"high":32.25,"low":30.5,"close":31.2,"volume":17191400,"rsi_14":6.67,"sma_20":34.64,"sma_60":40.22,"sma_120":48.69},{"date":"2026-03-23","open":31.64,"high":33.63,"low":31.29,"close":33.11,"volume":19150800,"rsi_14":27.77,"sma_20":34.76,"sma_60":39.92,"sma_120":48.43},{"date":"2026-03-24","open":32.38,"high":33.46,"low":31.88,"close":32.7,"volume":13518700,"rsi_14":25.9,"sma_20":34.81,"sma_60":39.63,"sma_120":48.19},{"date":"2026-03-25","open":33.38,"high":34.18,"low":31.66,"close":31.96,"volume":15634000,"rsi_14":26.98,"sma_20":34.73,"sma_60":39.4,"sma_120":47.93},{"date":"2026-03-26","open":31.39,"high":31.61,"low":29.71,"close":29.84,"volume":17726800,"rsi_14":22.35,"sma_20":34.18,"sma_60":39.14,"sma_120":47.6},{"date":"2026-03-27","open":29.55,"high":29.6,"low":27.38,"close":27.51,"volume":19502400,"rsi_14":17.45,"sma_20":33.64,"sma_60":38.84,"sma_120":47.22},{"date":"2026-03-30","open":27.79,"high":28.16,"low":25.89,"close":26.59,"volume":18695300,"rsi_14":17.22,"sma_20":33.05,"sma_60":38.54,"sma_120":46.78},{"date":"2026-03-31","open":27.2,"high":29.18,"low":27.05,"close":28.83,"volume":23148900,"rsi_14":31.11,"sma_20":32.64,"sma_60":38.24,"sma_120":46.36},{"date":"2026-04-01","open":29.64,"high":29.91,"low":27.57,"close":27.79,"volume":19072900,"rsi_14":31.55,"sma_20":32.17,"sma_60":37.89,"sma_120":45.97},{"date":"2026-04-02","open":26.8,"high":29.49,"low":26.74,"close":29.3,"volume":15521800,"rsi_14":38.25,"sma_20":31.84,"sma_60":37.53,"sma_120":45.57},{"date":"2026-04-06","open":29.33,"high":30.3,"low":28.71,"close":29.24,"volume":11775700,"rsi_14":36.86,"sma_20":31.51,"sma_60":37.19,"sma_120":45.23},{"date":"2026-04-07","open":28.72,"high":28.88,"low":27.29,"close":28.49,"volume":19722700,"rsi_14":35.07,"sma_20":31.14,"sma_60":36.83,"sma_120":44.78},{"date":"2026-04-08","open":30.66,"high":31.1,"low":28.51,"close":28.99,"volume":20132500,"rsi_14":39.21,"sma_20":30.84,"sma_60":36.49,"sma_120":44.38},{"date":"2026-04-09","open":28.75,"high":29.25,"low":27.82,"close":28.08,"volume":16356800,"rsi_14":38.17,"sma_20":30.53,"sma_60":36.1,"sma_120":44.01},{"date":"2026-04-10","open":28.28,"high":29.37,"low":28.13,"close":28.79,"volume":13036500,"rsi_14":42.54,"sma_20":30.31,"sma_60":35.77,"sma_120":43.7},{"date":"2026-04-13","open":28.25,"high":29.84,"low":27.87,"close":29.76,"volume":15259800,"rsi_14":38.99,"sma_20":30.15,"sma_60":35.42,"sma_120":43.42},{"date":"2026-04-14","open":31.78,"high":35.88,"low":31.06,"close":35.76,"volume":68012600,"rsi_14":57.36,"sma_20":30.28,"sma_60":35.22,"sma_120":43.22},{"date":"2026-04-15","open":38.36,"high":43.34,"low":37.46,"close":43.25,"volume":96973000,"rsi_14":70.49,"sma_20":30.77,"sma_60":35.09,"sma_120":43.09},{"date":"2026-04-16","open":44.51,"high":45.43,"low":40.84,"close":44.68,"volume":79286200,"rsi_14":77.62,"sma_20":31.39,"sma_60":34.99,"sma_120":43.0},{"date":"2026-04-17","open":44.09,"high":46.69,"low":43.68,"close":46.09,"volume":48967100,"rsi_14":85.81,"sma_20":32.1,"sma_60":34.96,"sma_120":42.89},{"date":"2026-04-20","open":45.34,"high":48.56,"low":45.12,"close":48.32,"volume":47873500,"rsi_14":89.87,"sma_20":32.95,"sma_60":34.94,"sma_120":42.79},{"date":"2026-04-21","open":48.6,"high":48.73,"low":45.72,"close":46.28,"volume":38384100,"rsi_14":82.26,"sma_20":33.61,"sma_60":34.92,"sma_120":42.65},{"date":"2026-04-22","open":47.26,"high":49.13,"low":46.54,"close":47.36,"volume":34667700,"rsi_14":86.12,"sma_20":34.35,"sma_60":34.99,"sma_120":42.57},{"date":"2026-04-23","open":46.61,"high":47.84,"low":41.92,"close":43.63,"volume":35984300,"rsi_14":74.45,"sma_20":34.93,"sma_60":34.96,"sma_120":42.42},{"date":"2026-04-24","open":44.38,"high":44.39,"low":41.26,"close":42.69,"volume":20671100,"rsi_14":72.28,"sma_20":35.57,"sma_60":34.91,"sma_120":42.28},{"date":"2026-04-27","open":42.18,"high":44.07,"low":41.11,"close":43.84,"volume":22968700,"rsi_14":75.09,"sma_20":36.39,"sma_60":34.92,"sma_120":42.12},{"date":"2026-04-28","open":42.55,"high":44.27,"low":42.25,"close":43.08,"volume":21447700,"rsi_14":72.84,"sma_20":37.21,"sma_60":34.97,"sma_120":41.99},{"date":"2026-04-29","open":42.63,"high":42.63,"low":39.76,"close":42.11,"volume":24594100,"rsi_14":72.69,"sma_20":37.88,"sma_60":35.03,"sma_120":41.9},{"date":"2026-04-30","open":41.94,"high":45.48,"low":41.49,"close":45.12,"volume":23258800,"rsi_14":74.59,"sma_20":38.74,"sma_60":35.14,"sma_120":41.81},{"date":"2026-05-01","open":44.85,"high":46.31,"low":43.8,"close":46.2,"volume":20621900,"rsi_14":74.67,"sma_20":39.59,"sma_60":35.32,"sma_120":41.72},{"date":"2026-05-04","open":46.53,"high":49.14,"low":45.31,"close":45.75,"volume":26396700,"rsi_14":67.99,"sma_20":40.41,"sma_60":35.58,"sma_120":41.61},{"date":"2026-05-05","open":46.61,"high":48.34,"low":44.79,"close":48.0,"volume":33457000,"rsi_14":60.54,"sma_20":41.39,"sma_60":35.79,"sma_120":41.55},{"date":"2026-05-06","open":49.1,"high":53.49,"low":48.57,"close":52.57,"volume":58397500,"rsi_14":65.37,"sma_20":42.57,"sma_60":36.08,"sma_120":41.53},{"date":"2026-05-07","open":50.03,"high":51.9,"low":46.27,"close":47.68,"volume":42874600,"rsi_14":52.73,"sma_20":43.55,"sma_60":36.29,"sma_120":41.51},{"date":"2026-05-08","open":48.68,"high":49.44,"low":45.72,"close":49.24,"volume":25990700,"rsi_14":51.62,"sma_20":44.57,"sma_60":36.55,"sma_120":41.54},{"date":"2026-05-11","open":48.14,"high":58.54,"low":47.89,"close":56.89,"volume":61486200,"rsi_14":65.56,"sma_20":45.93,"sma_60":36.97,"sma_120":41.62},{"date":"2026-05-12","open":57.25,"high":59.15,"low":52.17,"close":55.87,"volume":51692800,"rsi_14":62.5,"sma_20":46.93,"sma_60":37.34,"sma_120":41.69},{"date":"2026-05-13","open":55.94,"high":56.18,"low":52.94,"close":55.26,"volume":24146500,"rsi_14":68.81,"sma_20":47.53,"sma_60":37.7,"sma_120":41.74},{"date":"2026-05-14","open":54.4,"high":58.18,"low":53.91,"close":57.47,"volume":26379200,"rsi_14":72.96,"sma_20":48.17,"sma_60":38.11,"sma_120":41.82},{"date":"2026-05-15","open":54.5,"high":54.7,"low":51.28,"close":51.95,"volume":27273200,"rsi_14":61.09,"sma_20":48.47,"sma_60":38.41,"sma_120":41.91},{"date":"2026-05-18","open":51.81,"high":52.2,"low":47.48,"close":49.31,"volume":31649800,"rsi_14":58.11,"sma_20":48.52,"sma_60":38.7,"sma_120":41.97},{"date":"2026-05-19","open":47.64,"high":49.44,"low":45.51,"close":48.44,"volume":22197000,"rsi_14":58.26,"sma_20":48.62,"sma_60":39.0,"sma_120":41.99},{"date":"2026-05-20","open":49.25,"high":52.74,"low":48.35,"close":52.47,"volume":22745900,"rsi_14":59.34,"sma_20":48.88,"sma_60":39.35,"sma_120":42.03},{"date":"2026-05-21","open":54.61,"high":61.12,"low":53.93,"close":58.89,"volume":62941400,"rsi_14":64.2,"sma_20":49.64,"sma_60":39.77,"sma_120":42.13},{"date":"2026-05-22","open":58.0,"high":65.8,"low":58.0,"close":63.64,"volume":52650100,"rsi_14":68.26,"sma_20":50.69,"sma_60":40.15,"sma_120":42.25},{"date":"2026-05-26","open":64.3,"high":65.0,"low":60.09,"close":63.62,"volume":30128800,"rsi_14":66.7,"sma_20":51.68,"sma_60":40.57,"sma_120":42.39},{"date":"2026-05-27","open":62.67,"high":66.81,"low":59.71,"close":65.4,"volume":29691000,"rsi_14":64.59,"sma_20":52.79,"sma_60":41.02,"sma_120":42.54},{"date":"2026-05-28","open":64.87,"high":71.47,"low":64.72,"close":70.14,"volume":31801200,"rsi_14":75.63,"sma_20":54.2,"sma_60":41.57,"sma_120":42.72},{"date":"2026-05-29","open":69.64,"high":72.17,"low":66.8,"close":72.07,"volume":28460800,"rsi_14":75.83,"sma_20":55.54,"sma_60":42.15,"sma_120":42.87},{"date":"2026-06-01","open":69.64,"high":72.42,"low":66.97,"close":69.28,"volume":28317600,"rsi_14":65.75,"sma_20":56.7,"sma_60":42.71,"sma_120":43.0},{"date":"2026-06-02","open":69.35,"high":72.63,"low":69.09,"close":71.4,"volume":27651000,"rsi_14":69.21,"sma_20":57.98,"sma_60":43.3,"sma_120":43.15},{"date":"2026-06-03","open":70.32,"high":73.65,"low":67.51,"close":68.23,"volume":30856300,"rsi_14":65.08,"sma_20":58.99,"sma_60":43.84,"sma_120":43.26},{"date":"2026-06-04","open":67.05,"high":69.46,"low":64.18,"close":65.66,"volume":40211400,"rsi_14":59.45,"sma_20":59.65,"sma_60":44.35,"sma_120":43.38},{"date":"2026-06-05","open":63.51,"high":63.79,"low":55.84,"close":56.78,"volume":32124900,"rsi_14":55.17,"sma_20":60.1,"sma_60":44.72,"sma_120":43.41},{"date":"2026-06-08","open":59.54,"high":64.9,"low":57.96,"close":62.8,"volume":28561700,"rsi_14":63.47,"sma_20":60.78,"sma_60":45.22,"sma_120":43.52},{"date":"2026-06-09","open":62.4,"high":63.95,"low":53.26,"close":56.69,"volume":35304000,"rsi_14":57.46,"sma_20":60.77,"sma_60":45.62,"sma_120":43.6},{"date":"2026-06-10","open":57.74,"high":60.75,"low":56.5,"close":56.63,"volume":23605600,"rsi_14":54.05,"sma_20":60.81,"sma_60":46.01,"sma_120":43.66},{"date":"2026-06-11","open":56.54,"high":59.46,"low":54.75,"close":57.99,"volume":25218800,"rsi_14":49.03,"sma_20":60.94,"sma_60":46.42,"sma_120":43.76},{"date":"2026-06-12","open":57.7,"high":60.23,"low":56.16,"close":57.85,"volume":24732300,"rsi_14":43.06,"sma_20":60.96,"sma_60":46.84,"sma_120":43.86},{"date":"2026-06-15","open":61.4,"high":63.56,"low":60.59,"close":61.18,"volume":25313600,"rsi_14":47.29,"sma_20":61.42,"sma_60":47.33,"sma_120":43.96},{"date":"2026-06-16","open":59.95,"high":60.89,"low":55.91,"close":56.06,"volume":21916300,"rsi_14":40.34,"sma_20":61.76,"sma_60":47.74,"sma_120":43.98},{"date":"2026-06-17","open":56.9,"high":57.73,"low":54.46,"close":54.69,"volume":19556500,"rsi_14":32.82,"sma_20":62.07,"sma_60":48.1,"sma_120":44.01},{"date":"2026-06-18","open":55.79,"high":56.66,"low":52.92,"close":56.55,"volume":20362600,"rsi_14":32.72,"sma_20":62.28,"sma_60":48.5,"sma_120":44.07},{"date":"2026-06-22","open":56.58,"high":61.99,"low":55.53,"close":58.32,"volume":28045000,"rsi_14":37.51,"sma_20":62.25,"sma_60":48.94,"sma_120":44.17},{"date":"2026-06-23","open":56.61,"high":61.47,"low":56.0,"close":57.85,"volume":26838900,"rsi_14":33.96,"sma_20":61.96,"sma_60":49.41,"sma_120":44.27},{"date":"2026-06-24","open":57.35,"high":57.35,"low":52.36,"close":53.6,"volume":25170000,"rsi_14":33.11,"sma_20":61.46,"sma_60":49.84,"sma_120":44.34},{"date":"2026-06-25","open":54.62,"high":55.08,"low":50.16,"close":50.56,"volume":21891200,"rsi_14":32.75,"sma_20":60.72,"sma_60":50.24,"sma_120":44.39},{"date":"2026-06-26","open":49.65,"high":52.48,"low":48.49,"close":49.31,"volume":67767400,"rsi_14":39.67,"sma_20":59.68,"sma_60":50.58,"sma_120":44.41},{"date":"2026-06-29","open":50.62,"high":54.2,"low":49.65,"close":53.88,"volume":22875200,"rsi_14":37.15,"sma_20":58.77,"sma_60":51.02,"sma_120":44.45},{"date":"2026-06-30","open":52.7,"high":54.84,"low":52.4,"close":53.26,"volume":14832600,"rsi_14":44.13,"sma_20":57.96,"sma_60":51.42,"sma_120":44.48},{"date":"2026-07-01","open":52.17,"high":54.76,"low":51.4,"close":51.4,"volume":14440800,"rsi_14":41.57,"sma_20":56.96,"sma_60":51.79,"sma_120":44.49},{"date":"2026-07-02","open":51.11,"high":54.4,"low":48.18,"close":49.12,"volume":17018808,"rsi_14":36.11,"sma_20":56.01,"sma_60":52.13,"sma_120":44.48},{"date":"2026-07-06","open":49.04,"high":51.33,"low":48.79,"close":48.87,"volume":12516221,"rsi_14":35.99,"sma_20":55.17,"sma_60":52.46,"sma_120":44.47},{"date":"2026-07-07","open":47.54,"high":47.95,"low":44.02,"close":45.36,"volume":18921611,"rsi_14":25.45,"sma_20":54.6,"sma_60":52.75,"sma_120":44.43},{"date":"2026-07-08","open":44.36,"high":46.23,"low":43.72,"close":45.08,"volume":15213702,"rsi_14":29.95,"sma_20":53.71,"sma_60":53.02,"sma_120":44.39},{"date":"2026-07-09","open":45.5,"high":46.0,"low":44.37,"close":44.77,"volume":13051554,"rsi_14":31.16,"sma_20":53.12,"sma_60":53.27,"sma_120":44.34},{"date":"2026-07-10","open":45.32,"high":45.45,"low":42.4,"close":42.86,"volume":14548434,"rsi_14":24.04,"sma_20":52.43,"sma_60":53.39,"sma_120":44.3},{"date":"2026-07-13","open":42.07,"high":42.18,"low":38.62,"close":38.88,"volume":23873279,"rsi_14":15.99,"sma_20":51.47,"sma_60":53.32,"sma_120":44.21},{"date":"2026-07-14","open":40.04,"high":40.44,"low":38.72,"close":39.29,"volume":17284296,"rsi_14":17.46,"sma_20":50.54,"sma_60":53.23,"sma_120":44.11},{"date":"2026-07-15","open":40.0,"high":40.07,"low":36.86,"close":37.51,"volume":20413048,"rsi_14":19.12,"sma_20":49.36,"sma_60":53.08,"sma_120":44.02},{"date":"2026-07-16","open":37.0,"high":37.24,"low":34.67,"close":35.1,"volume":24564597,"rsi_14":19.59,"sma_20":48.31,"sma_60":52.86,"sma_120":43.9},{"date":"2026-07-17","open":34.99,"high":35.91,"low":33.29,"close":34.78,"volume":23953827,"rsi_14":20.33,"sma_20":47.32,"sma_60":52.67,"sma_120":43.8},{"date":"2026-07-20","open":35.05,"high":36.3,"low":34.21,"close":34.24,"volume":16492832,"rsi_14":2.0,"sma_20":46.2,"sma_60":52.45,"sma_120":43.72},{"date":"2026-07-21","open":35.46,"high":36.06,"low":34.7,"close":35.51,"volume":20478407,"rsi_14":7.96,"sma_20":45.06,"sma_60":52.32,"sma_120":43.64},{"date":"2026-07-22","open":34.89,"high":35.99,"low":34.66,"close":34.68,"volume":14983095,"rsi_14":8.37,"sma_20":43.9,"sma_60":52.18,"sma_120":43.55},{"date":"2026-07-23","open":34.0,"high":35.52,"low":33.56,"close":34.07,"volume":17661727,"rsi_14":9.13,"sma_20":42.93,"sma_60":52.02,"sma_120":43.47},{"date":"2026-07-24","open":34.1,"high":34.3,"low":32.56,"close":32.84,"volume":14828771,"rsi_14":8.66,"sma_20":42.04,"sma_60":51.85,"sma_120":43.41},{"date":"2026-07-27","open":34.47,"high":37.17,"low":34.3,"close":35.92,"volume":28363261,"rsi_14":25.11,"sma_20":41.37,"sma_60":51.75,"sma_120":43.39},{"date":"2026-07-28","open":34.18,"high":34.65,"low":32.12,"close":33.88,"volume":20006623,"rsi_14":22.97,"sma_20":40.37,"sma_60":51.56,"sma_120":43.35},{"date":"2026-07-29","open":33.72,"high":34.32,"low":31.81,"close":31.99,"volume":22149558,"rsi_14":21.35,"sma_20":39.31,"sma_60":51.32,"sma_120":43.32},{"date":"2026-07-30","open":33.16,"high":36.18,"low":33.0,"close":35.77,"volume":23464963,"rsi_14":35.33,"sma_20":38.53,"sma_60":51.16,"sma_120":43.37},{"date":"2026-07-31","open":36.49,"high":37.65,"low":35.58,"close":36.44,"volume":18218447,"rsi_14":44.15,"sma_20":37.89,"sma_60":50.96,"sma_120":43.38},{"date":"2026-08-03","open":35.83,"high":40.16,"low":35.43,"close":38.85,"volume":23340744,"rsi_14":49.04,"sma_20":37.39,"sma_60":50.74,"sma_120":43.41},{"date":"2026-08-04","open":39.63,"high":42.05,"low":39.58,"close":41.72,"volume":25440243,"rsi_14":58.79,"sma_20":37.21,"sma_60":50.64,"sma_120":43.46},{"date":"2026-08-05","open":40.95,"high":41.9,"low":39.7,"close":39.93,"volume":24378401,"rsi_14":60.3,"sma_20":36.95,"sma_60":50.48,"sma_120":43.51},{"date":"2026-08-06","open":41.37,"high":41.88,"low":39.66,"close":39.72,"volume":26407675,"rsi_14":60.56,"sma_20":36.7,"sma_60":50.19,"sma_120":43.58},{"date":"2026-08-07","open":40.38,"high":44.62,"low":40.0,"close":44.43,"volume":34474354,"rsi_14":68.61,"sma_20":36.78,"sma_60":50.0,"sma_120":43.67},{"date":"2026-08-10","open":43.24,"high":44.2,"low":42.2,"close":42.53,"volume":17017392},{"date":"2026-08-11","open":43.02,"high":44.02,"low":42.18,"close":43.44,"volume":15464847,"rsi_14":65.57,"sma_20":37.17,"sma_60":49.56,"sma_120":43.83},{"date":"2026-08-12","open":44.64,"high":45.54,"low":42.84,"close":45.2,"volume":22203965,"rsi_14":69.02,"sma_20":37.55,"sma_60":49.45,"sma_120":43.93},{"date":"2026-08-13","open":44.9,"high":47.95,"low":44.73,"close":44.98,"volume":21098769,"rsi_14":71.49,"sma_20":38.05,"sma_60":49.37,"sma_120":44.04},{"date":"2026-08-14","open":44.7,"high":47.27,"low":44.36,"close":46.26,"volume":18133532,"rsi_14":69.55,"sma_20":38.62,"sma_60":49.34,"sma_120":44.17},{"date":"2026-08-17","open":46.01,"high":47.21,"low":44.85,"close":46.84,"volume":13863053,"rsi_14":75.96,"sma_20":39.25,"sma_60":49.24,"sma_120":44.29},{"date":"2026-08-18","open":44.36,"high":46.46,"low":43.6,"close":44.12,"volume":16881414,"rsi_14":73.5,"sma_20":39.68,"sma_60":49.0,"sma_120":44.38},{"date":"2026-08-19","open":43.38,"high":44.19,"low":42.16,"close":43.36,"volume":15005891,"rsi_14":66.65,"sma_20":40.11,"sma_60":48.66,"sma_120":44.4},{"date":"2026-08-20","open":43.44,"high":43.59,"low":40.33,"close":41.53,"volume":17163545},{"date":"2026-08-21","open":42.2,"high":45.46,"low":42.01,"close":44.86,"volume":19707839,"rsi_14":62.08,"sma_20":41.09,"sma_60":47.95,"sma_120":44.48},{"date":"2026-08-24","open":43.33,"high":43.55,"low":40.96,"close":41.06,"volume":17251147},{"date":"2026-08-25","open":42.08,"high":42.67,"low":40.99,"close":42.05,"volume":12364095,"rsi_14":54.24,"sma_20":41.75,"sma_60":46.96,"sma_120":44.56},{"date":"2026-08-26","open":41.06,"high":41.91,"low":39.96,"close":40.03,"volume":13106054,"rsi_14":50.58,"sma_20":42.16,"sma_60":46.48,"sma_120":44.59},{"date":"2026-08-27","open":41.03,"high":42.94,"low":40.76,"close":42.46,"volume":14880812,"rsi_14":45.98,"sma_20":42.49,"sma_60":45.99,"sma_120":44.65},{"date":"2026-08-28","open":41.73,"high":41.92,"low":38.64,"close":39.2,"volume":20107784,"rsi_14":43.57,"sma_20":42.63,"sma_60":45.51,"sma_120":44.68},{"date":"2026-08-31","open":38.8,"high":40.55,"low":38.43,"close":39.31,"volume":38638692},{"date":"2026-09-01","open":37.87,"high":39.25,"low":37.59,"close":37.78,"volume":14156674,"rsi_14":35.08,"sma_20":42.45,"sma_60":44.75,"sma_120":44.74},{"date":"2026-09-02","open":37.42,"high":38.23,"low":36.78,"close":37.64,"volume":13313128},{"date":"2026-09-03","open":38.13,"high":39.78,"low":37.84,"close":39.02,"volume":14009182,"rsi_14":35.48,"sma_20":42.31,"sma_60":44.04,"sma_120":44.83},{"date":"2026-09-04","open":39.07,"high":39.73,"low":38.83,"close":39.52,"volume":13112245,"rsi_14":35.24,"sma_20":42.06,"sma_60":43.75,"sma_120":44.88},{"date":"2026-09-08","open":42.32,"high":44.43,"low":39.45,"close":40.47,"volume":40223417,"rsi_14":42.08,"sma_20":41.96,"sma_60":43.46,"sma_120":44.94},{"date":"2026-09-09","open":39.51,"high":39.91,"low":38.1,"close":38.14,"volume":25387626},{"date":"2026-09-10","open":37.29,"high":38.34,"low":36.79,"close":36.84,"volume":17837237,"rsi_14":40.26,"sma_20":41.27,"sma_60":42.73,"sma_120":45.03},{"date":"2026-09-11","open":37.23,"high":37.94,"low":36.33,"close":36.75,"volume":15395467,"rsi_14":30.53,"sma_20":40.86,"sma_60":42.41,"sma_120":45.08},{"date":"2026-09-14","open":35.16,"high":38.56,"low":35.0,"close":37.5,"volume":18228813,"rsi_14":39.99,"sma_20":40.42,"sma_60":42.12,"sma_120":45.11},{"date":"2026-09-15","open":36.27,"high":38.17,"low":36.26,"close":37.05,"volume":12906822,"rsi_14":35.5,"sma_20":39.93,"sma_60":41.8,"sma_120":45.15},{"date":"2026-09-16","open":36.98,"high":37.65,"low":36.06,"close":36.84,"volume":15823829,"rsi_14":39.66,"sma_20":39.57,"sma_60":41.44,"sma_120":45.19},{"date":"2026-09-17","open":38.32,"high":40.78,"low":38.09,"close":40.34,"volume":22494853},{"date":"2026-09-18","open":40.75,"high":40.94,"low":37.77,"close":39.13,"volume":23126554,"rsi_14":49.76,"sma_20":39.3,"sma_60":40.9,"sma_120":45.37},{"date":"2026-09-21","open":40.43,"high":40.93,"low":39.83,"close":40.51,"volume":14289399,"rsi_14":53.82,"sma_20":39.08,"sma_60":40.74,"sma_120":45.49},{"date":"2026-09-22","open":40.51,"high":40.8,"low":39.87,"close":40.74,"volume":17857165,"rsi_14":60.26,"sma_20":39.07,"sma_60":40.59,"sma_120":45.59},{"date":"2026-09-23","open":45.84,"high":46.05,"low":41.63,"close":42.54,"volume":72555739,"rsi_14":65.24,"sma_20":39.09,"sma_60":40.41,"sma_120":45.71},{"date":"2026-09-24","open":41.57,"high":45.66,"low":41.28,"close":44.98,"volume":43226833,"rsi_14":67.39,"sma_20":39.34,"sma_60":40.27,"sma_120":45.84},{"date":"2026-09-25","open":44.7,"high":46.55,"low":44.12,"close":45.48,"volume":27579165,"rsi_14":67.42,"sma_20":39.49,"sma_60":40.17,"sma_120":45.98},{"date":"2026-09-28","open":45.64,"high":47.91,"low":44.54,"close":44.58,"volume":35027430,"rsi_14":62.02,"sma_20":39.76,"sma_60":40.09,"sma_120":46.11},{"date":"2026-09-29","open":45.8,"high":45.9,"low":43.73,"close":43.91,"volume":18796993},{"date":"2026-09-30","open":44.24,"high":47.33,"low":43.81,"close":43.86,"volume":25553118,"rsi_14":74.78,"sma_20":40.29,"sma_60":39.99,"sma_120":46.37},{"date":"2026-10-01","open":43.95,"high":45.09,"low":43.55,"close":43.99,"volume":17214136,"rsi_14":75.46,"sma_20":40.61,"sma_60":39.97,"sma_120":46.49},{"date":"2026-10-02","open":45.16,"high":45.34,"low":43.15,"close":43.77,"volume":19093830,"rsi_14":72.9,"sma_20":40.85,"sma_60":39.95,"sma_120":46.61},{"date":"2026-10-05","open":43.77,"high":44.22,"low":42.24,"close":42.97,"volume":16464537,"rsi_14":71.08,"sma_20":41.02,"sma_60":39.95,"sma_120":46.67},{"date":"2026-10-06","open":43.56,"high":45.4,"low":43.0,"close":43.29,"volume":16357979},{"date":"2026-10-07","open":42.19,"high":42.38,"low":40.76,"close":41.34,"volume":19140999,"rsi_14":54.05,"sma_20":41.32,"sma_60":40.06,"sma_120":46.64},{"date":"2026-10-08","open":41.71,"high":42.01,"low":38.83,"close":39.45,"volume":23013715,"rsi_14":51.2,"sma_20":41.45,"sma_60":40.09,"sma_120":46.59},{"date":"2026-10-09","open":40.0,"high":40.24,"low":38.99,"close":39.89,"volume":13255799,"rsi_14":47.49,"sma_20":41.61,"sma_60":40.17,"sma_120":46.52},{"date":"2026-10-12","open":38.79,"high":38.81,"low":35.89,"close":36.27,"volume":32151499,"rsi_14":35.81,"sma_20":41.55,"sma_60":40.2,"sma_120":46.43},{"date":"2026-10-13","open":35.82,"high":35.99,"low":34.48,"close":34.73,"volume":23468073,"rsi_14":24.76,"sma_20":41.43,"sma_60":40.2,"sma_120":46.33},{"date":"2026-10-14","open":33.15,"high":33.39,"low":31.05,"close":31.42,"volume":41353668,"rsi_14":8.51,"sma_20":41.16,"sma_60":40.14,"sma_120":46.23},{"date":"2026-10-15","open":30.55,"high":34.36,"low":30.03,"close":34.35,"volume":48163347,"rsi_14":20.31,"sma_20":40.86,"sma_60":40.13,"sma_120":46.16},{"date":"2026-10-16","open":33.03,"high":33.64,"low":31.11,"close":31.28,"volume":28282338,"rsi_14":18.24,"sma_20":40.47,"sma_60":40.08,"sma_120":46.05},{"date":"2026-10-19","open":32.35,"high":32.44,"low":30.29,"close":30.78,"volume":25941797,"rsi_14":18.39,"sma_20":39.98,"sma_60":40.05,"sma_120":45.95},{"date":"2026-10-20","open":30.28,"high":32.17,"low":30.19,"close":31.26,"volume":20760070,"rsi_14":20.32,"sma_20":39.51,"sma_60":39.97,"sma_120":45.86},{"date":"2026-10-21","open":31.56,"high":32.52,"low":31.29,"close":32.28,"volume":16836790,"rsi_14":23.49,"sma_20":38.99,"sma_60":39.95,"sma_120":45.75},{"date":"2026-10-22","open":31.01,"high":32.34,"low":30.7,"close":31.16,"volume":18867755,"rsi_14":22.58,"sma_20":38.3,"sma_60":39.93,"sma_120":45.63}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4.78,"pbr":2.91,"per":null,"roa":-27.55,"roe":-56.14,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":79836000.0,"analysis":"ROE -56.1%로 적자 상태입니다. 시가총액 126.28억. 매출 7983.60만, 영업이익 -4.68억.","eps_basis":"TTM","debt_ratio":0.016379498967302314,"market_cap":12624027041,"net_income":-1466042999.0,"total_debt":54498000.0,"ttm_window":"2024Q4~2025Q3","gross_margin":24.91,"total_assets":6778591000.0,"total_equity":3327208000.0,"profit_margin":-1836.32,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-468487000.0,"operating_margin":-586.81,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":31.16,"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":"2021-01-04","close":10.8},{"date":"2021-01-05","close":11.11},{"date":"2021-01-06","close":11.05},{"date":"2021-01-07","close":11.11},{"date":"2021-01-08","close":11.01},{"date":"2021-01-11","close":11.17},{"date":"2021-01-12","close":11.18},{"date":"2021-01-13","close":11.2},{"date":"2021-01-14","close":11.44},{"date":"2021-01-15","close":11.22},{"date":"2021-01-19","close":11.32},{"date":"2021-01-20","close":11.32},{"date":"2021-01-21","close":11.5},{"date":"2021-01-22","close":12.0},{"date":"2021-01-25","close":12.09},{"date":"2021-01-26","close":11.91},{"date":"2021-01-27","close":11.45},{"date":"2021-01-28","close":11.37},{"date":"2021-01-29","close":11.35},{"date":"2021-02-01","close":11.55},{"date":"2021-02-02","close":11.9},{"date":"2021-02-03","close":12.0},{"date":"2021-02-04","close":11.99},{"date":"2021-02-05","close":11.76},{"date":"2021-02-08","close":11.78},{"date":"2021-02-09","close":11.99},{"date":"2021-02-10","close":11.88},{"date":"2021-02-11","close":11.77},{"date":"2021-02-12","close":11.8},{"date":"2021-02-16","close":11.7},{"date":"2021-02-17","close":11.81},{"date":"2021-02-18","close":12.24},{"date":"2021-02-19","close":12.71},{"date":"2021-02-22","close":12.75},{"date":"2021-02-23","close":12.14},{"date":"2021-02-24","close":14.44},{"date":"2021-02-25","close":13.12},{"date":"2021-02-26","close":14.47},{"date":"2021-03-01","close":14.6},{"date":"2021-03-02","close":12.86},{"date":"2021-03-03","close":11.87},{"date":"2021-03-04","close":11.97},{"date":"2021-03-05","close":12.7},{"date":"2021-03-08","close":10.9},{"date":"2021-03-09","close":11.31},{"date":"2021-03-10","close":11.08},{"date":"2021-03-11","close":11.2},{"date":"2021-03-12","close":11.51},{"date":"2021-03-15","close":11.53},{"date":"2021-03-16","close":11.02},{"date":"2021-03-17","close":11.0},{"date":"2021-03-18","close":10.81},{"date":"2021-03-19","close":11.05},{"date":"2021-03-22","close":10.94},{"date":"2021-03-23","close":10.63},{"date":"2021-03-24","close":10.52},{"date":"2021-03-25","close":10.56},{"date":"2021-03-26","close":10.52},{"date":"2021-03-29","close":10.73},{"date":"2021-03-30","close":10.5},{"date":"2021-03-31","close":10.77},{"date":"2021-04-01","close":10.57},{"date":"2021-04-05","close":10.69},{"date":"2021-04-06","close":10.78},{"date":"2021-04-07","close":10.69},{"date":"2021-04-08","close":11.0},{"date":"2021-04-09","close":11.03},{"date":"2021-04-12","close":10.84},{"date":"2021-04-13","close":10.75},{"date":"2021-04-14","close":10.59},{"date":"2021-04-15","close":10.54},{"date":"2021-04-16","close":10.37},{"date":"2021-04-19","close":10.25},{"date":"2021-04-20","close":10.3},{"date":"2021-04-21","close":10.48},{"date":"2021-04-22","close":10.39},{"date":"2021-04-23","close":10.49},{"date":"2021-04-26","close":10.54},{"date":"2021-04-27","close":10.5},{"date":"2021-04-28","close":10.6},{"date":"2021-04-29","close":10.66},{"date":"2021-04-30","close":10.78},{"date":"2021-05-03","close":10.81},{"date":"2021-05-04","close":10.63},{"date":"2021-05-05","close":10.4},{"date":"2021-05-06","close":10.26},{"date":"2021-05-07","close":10.21},{"date":"2021-05-10","close":10.14},{"date":"2021-05-11","close":10.02},{"date":"2021-05-12","close":10.02},{"date":"2021-05-13","close":10.08},{"date":"2021-05-14","close":10.05},{"date":"2021-05-17","close":10.0},{"date":"2021-05-18","close":9.95},{"date":"2021-05-19","close":9.91},{"date":"2021-05-20","close":9.94},{"date":"2021-05-21","close":10.0},{"date":"2021-05-24","close":10.0},{"date":"2021-05-25","close":9.97},{"date":"2021-05-26","close":10.0},{"date":"2021-05-27","close":9.93},{"date":"2021-05-28","close":9.98},{"date":"2021-06-01","close":9.98},{"date":"2021-06-02","close":10.0},{"date":"2021-06-03","close":10.05},{"date":"2021-06-04","close":10.1},{"date":"2021-06-07","close":10.24},{"date":"2021-06-08","close":10.44},{"date":"2021-06-09","close":10.6},{"date":"2021-06-10","close":10.55},{"date":"2021-06-11","close":10.57},{"date":"2021-06-14","close":10.52},{"date":"2021-06-15","close":10.45},{"date":"2021-06-16","close":10.43},{"date":"2021-06-17","close":10.31},{"date":"2021-06-18","close":10.29},{"date":"2021-06-21","close":10.16},{"date":"2021-06-22","close":10.1},{"date":"2021-06-23","close":10.11},{"date":"2021-06-24","close":10.3},{"date":"2021-06-25","close":10.39},{"date":"2021-06-28","close":10.49},{"date":"2021-06-29","close":10.55},{"date":"2021-06-30","close":10.69},{"date":"2021-07-01","close":10.7},{"date":"2021-07-02","close":10.48},{"date":"2021-07-06","close":10.53},{"date":"2021-07-07","close":10.44},{"date":"2021-07-08","close":10.42},{"date":"2021-07-09","close":10.5},{"date":"2021-07-12","close":10.46},{"date":"2021-07-13","close":10.31},{"date":"2021-07-14","close":10.13},{"date":"2021-07-15","close":10.11},{"date":"2021-07-16","close":10.12},{"date":"2021-07-19","close":9.95},{"date":"2021-07-20","close":9.95},{"date":"2021-07-21","close":9.92},{"date":"2021-07-22","close":9.96},{"date":"2021-07-23","close":9.95},{"date":"2021-07-26","close":9.95},{"date":"2021-07-27","close":9.93},{"date":"2021-07-28","close":9.93},{"date":"2021-07-29","close":9.91},{"date":"2021-07-30","close":9.92},{"date":"2021-08-02","close":9.93},{"date":"2021-08-03","close":9.94},{"date":"2021-08-04","close":9.96},{"date":"2021-08-05","close":9.98},{"date":"2021-08-06","close":9.94},{"date":"2021-08-09","close":10.0},{"date":"2021-08-10","close":10.0},{"date":"2021-08-11","close":10.0},{"date":"2021-08-12","close":10.01},{"date":"2021-08-13","close":10.02},{"date":"2021-08-16","close":10.0},{"date":"2021-08-17","close":10.01},{"date":"2021-08-18","close":9.98},{"date":"2021-08-19","close":10.0},{"date":"2021-08-20","close":9.99},{"date":"2021-08-23","close":9.96},{"date":"2021-08-24","close":9.98},{"date":"2021-08-25","close":9.92},{"date":"2021-08-26","close":9.96},{"date":"2021-08-27","close":9.98},{"date":"2021-08-30","close":9.98},{"date":"2021-08-31","close":9.99},{"date":"2021-09-01","close":9.97},{"date":"2021-09-02","close":9.97},{"date":"2021-09-03","close":9.98},{"date":"2021-09-07","close":10.01},{"date":"2021-09-08","close":10.0},{"date":"2021-09-09","close":10.07},{"date":"2021-09-10","close":10.0},{"date":"2021-09-13","close":10.02},{"date":"2021-09-14","close":10.0},{"date":"2021-09-15","close":10.01},{"date":"2021-09-16","close":10.05},{"date":"2021-09-17","close":10.06},{"date":"2021-09-20","close":10.01},{"date":"2021-09-21","close":10.05},{"date":"2021-09-22","close":9.99},{"date":"2021-09-23","close":10.01},{"date":"2021-09-24","close":11.3},{"date":"2021-09-27","close":11.94},{"date":"2021-09-28","close":11.07},{"date":"2021-09-29","close":10.93},{"date":"2021-09-30","close":10.4},{"date":"2021-10-01","close":9.2},{"date":"2021-10-04","close":7.51},{"date":"2021-10-05","close":7.73},{"date":"2021-10-06","close":7.25},{"date":"2021-10-07","close":7.63},{"date":"2021-10-08","close":8.41},{"date":"2021-10-11","close":8.44},{"date":"2021-10-12","close":8.53},{"date":"2021-10-13","close":9.24},{"date":"2021-10-14","close":9.82},{"date":"2021-10-15","close":10.05},{"date":"2021-10-18","close":10.69},{"date":"2021-10-19","close":10.91},{"date":"2021-10-20","close":10.44},{"date":"2021-10-21","close":10.18},{"date":"2021-10-22","close":9.66},{"date":"2021-10-25","close":10.28},{"date":"2021-10-26","close":10.52},{"date":"2021-10-27","close":12.28},{"date":"2021-10-28","close":13.63},{"date":"2021-10-29","close":15.04},{"date":"2021-11-01","close":15.66},{"date":"2021-11-02","close":15.0},{"date":"2021-11-03","close":15.35},{"date":"2021-11-04","close":16.43},{"date":"2021-11-05","close":19.27},{"date":"2021-11-08","close":21.35},{"date":"2021-11-09","close":22.53},{"date":"2021-11-10","close":18.23},{"date":"2021-11-11","close":19.25},{"date":"2021-11-12","close":20.15},{"date":"2021-11-15","close":19.82},{"date":"2021-11-16","close":26.38},{"date":"2021-11-17","close":31.0},{"date":"2021-11-18","close":27.96},{"date":"2021-11-19","close":28.01},{"date":"2021-11-22","close":23.18},{"date":"2021-11-23","close":24.96},{"date":"2021-11-24","close":25.96},{"date":"2021-11-26","close":24.18},{"date":"2021-11-29","close":24.08},{"date":"2021-11-30","close":23.82},{"date":"2021-12-01","close":20.75},{"date":"2021-12-02","close":21.45},{"date":"2021-12-03","close":18.78},{"date":"2021-12-06","close":18.79},{"date":"2021-12-07","close":21.53},{"date":"2021-12-08","close":20.97},{"date":"2021-12-09","close":18.61},{"date":"2021-12-10","close":18.57},{"date":"2021-12-13","close":16.67},{"date":"2021-12-14","close":16.1},{"date":"2021-12-15","close":17.84},{"date":"2021-12-16","close":16.06},{"date":"2021-12-17","close":16.77},{"date":"2021-12-20","close":15.28},{"date":"2021-12-21","close":16.18},{"date":"2021-12-22","close":16.82},{"date":"2021-12-23","close":17.86},{"date":"2021-12-27","close":18.3},{"date":"2021-12-28","close":17.07},{"date":"2021-12-29","close":17.7},{"date":"2021-12-30","close":17.73},{"date":"2021-12-31","close":16.7},{"date":"2022-01-03","close":17.47},{"date":"2022-01-04","close":16.44},{"date":"2022-01-05","close":15.38},{"date":"2022-01-06","close":14.84},{"date":"2022-01-07","close":14.37},{"date":"2022-01-10","close":13.71},{"date":"2022-01-11","close":14.69},{"date":"2022-01-12","close":14.09},{"date":"2022-01-13","close":12.98},{"date":"2022-01-14","close":12.93},{"date":"2022-01-18","close":12.2},{"date":"2022-01-19","close":11.79},{"date":"2022-01-20","close":11.72},{"date":"2022-01-21","close":10.88},{"date":"2022-01-24","close":10.89},{"date":"2022-01-25","close":10.44},{"date":"2022-01-26","close":10.71},{"date":"2022-01-27","close":9.51},{"date":"2022-01-28","close":10.09},{"date":"2022-01-31","close":11.44},{"date":"2022-02-01","close":12.2},{"date":"2022-02-02","close":11.49},{"date":"2022-02-03","close":11.39},{"date":"2022-02-04","close":12.9},{"date":"2022-02-07","close":13.19},{"date":"2022-02-08","close":12.96},{"date":"2022-02-09","close":14.27},{"date":"2022-02-10","close":14.76},{"date":"2022-02-11","close":16.82},{"date":"2022-02-14","close":16.54},{"date":"2022-02-15","close":16.58},{"date":"2022-02-16","close":15.82},{"date":"2022-02-17","close":15.48},{"date":"2022-02-18","close":14.68},{"date":"2022-02-22","close":14.53},{"date":"2022-02-23","close":13.72},{"date":"2022-02-24","close":15.6},{"date":"2022-02-25","close":15.1},{"date":"2022-02-28","close":15.98},{"date":"2022-03-01","close":14.5},{"date":"2022-03-02","close":14.66},{"date":"2022-03-03","close":13.28},{"date":"2022-03-04","close":12.39},{"date":"2022-03-07","close":11.89},{"date":"2022-03-08","close":11.77},{"date":"2022-03-09","close":12.5},{"date":"2022-03-10","close":12.75},{"date":"2022-03-11","close":12.33},{"date":"2022-03-14","close":11.41},{"date":"2022-03-15","close":12.49},{"date":"2022-03-16","close":13.07},{"date":"2022-03-17","close":13.83},{"date":"2022-03-18","close":14.36},{"date":"2022-03-21","close":14.64},{"date":"2022-03-22","close":14.81},{"date":"2022-03-23","close":14.2},{"date":"2022-03-24","close":13.95},{"date":"2022-03-25","close":13.18},{"date":"2022-03-28","close":13.14},{"date":"2022-03-29","close":12.39},{"date":"2022-03-30","close":12.37},{"date":"2022-03-31","close":12.76},{"date":"2022-04-01","close":13.0},{"date":"2022-04-04","close":13.58},{"date":"2022-04-05","close":12.53},{"date":"2022-04-06","close":12.3},{"date":"2022-04-07","close":12.44},{"date":"2022-04-08","close":12.32},{"date":"2022-04-11","close":10.79},{"date":"2022-04-12","close":10.99},{"date":"2022-04-13","close":11.37},{"date":"2022-04-14","close":10.66},{"date":"2022-04-18","close":10.6},{"date":"2022-04-19","close":10.92},{"date":"2022-04-20","close":9.8},{"date":"2022-04-21","close":9.5},{"date":"2022-04-22","close":9.18},{"date":"2022-04-25","close":9.14},{"date":"2022-04-26","close":8.1},{"date":"2022-04-27","close":8.2},{"date":"2022-04-28","close":8.31},{"date":"2022-04-29","close":7.87},{"date":"2022-05-02","close":7.86},{"date":"2022-05-03","close":7.15},{"date":"2022-05-04","close":7.5},{"date":"2022-05-05","close":6.23},{"date":"2022-05-06","close":5.92},{"date":"2022-05-09","close":5.08},{"date":"2022-05-10","close":4.88},{"date":"2022-05-11","close":4.34},{"date":"2022-05-12","close":4.76},{"date":"2022-05-13","close":5.2},{"date":"2022-05-16","close":4.86},{"date":"2022-05-17","close":5.71},{"date":"2022-05-18","close":5.45},{"date":"2022-05-19","close":5.83},{"date":"2022-05-20","close":5.63},{"date":"2022-05-23","close":5.76},{"date":"2022-05-24","close":5.39},{"date":"2022-05-25","close":5.72},{"date":"2022-05-26","close":5.76},{"date":"2022-05-27","close":5.93},{"date":"2022-05-31","close":5.75},{"date":"2022-06-01","close":5.29},{"date":"2022-06-02","close":5.8},{"date":"2022-06-03","close":5.53},{"date":"2022-06-06","close":5.64},{"date":"2022-06-07","close":5.52},{"date":"2022-06-08","close":5.84},{"date":"2022-06-09","close":5.32},{"date":"2022-06-10","close":4.91},{"date":"2022-06-13","close":4.52},{"date":"2022-06-14","close":4.61},{"date":"2022-06-15","close":5.0},{"date":"2022-06-16","close":4.76},{"date":"2022-06-17","close":5.04},{"date":"2022-06-21","close":5.14},{"date":"2022-06-22","close":4.99},{"date":"2022-06-23","close":5.12},{"date":"2022-06-24","close":5.11},{"date":"2022-06-27","close":4.83},{"date":"2022-06-28","close":4.69},{"date":"2022-06-29","close":4.46},{"date":"2022-06-30","close":4.38},{"date":"2022-07-01","close":4.39},{"date":"2022-07-05","close":4.55},{"date":"2022-07-06","close":4.61},{"date":"2022-07-07","close":5.05},{"date":"2022-07-08","close":5.07},{"date":"2022-07-11","close":4.61},{"date":"2022-07-12","close":4.47},{"date":"2022-07-13","close":4.43},{"date":"2022-07-14","close":4.39},{"date":"2022-07-15","close":4.53},{"date":"2022-07-18","close":4.59},{"date":"2022-07-19","close":4.73},{"date":"2022-07-20","close":5.12},{"date":"2022-07-21","close":5.26},{"date":"2022-07-22","close":4.88},{"date":"2022-07-25","close":4.94},{"date":"2022-07-26","close":4.72},{"date":"2022-07-27","close":5.1},{"date":"2022-07-28","close":5.29},{"date":"2022-07-29","close":5.4},{"date":"2022-08-01","close":5.25},{"date":"2022-08-02","close":5.51},{"date":"2022-08-03","close":5.9},{"date":"2022-08-04","close":6.2},{"date":"2022-08-05","close":6.42},{"date":"2022-08-08","close":6.13},{"date":"2022-08-09","close":5.72},{"date":"2022-08-10","close":6.33},{"date":"2022-08-11","close":6.07},{"date":"2022-08-12","close":6.21},{"date":"2022-08-15","close":6.36},{"date":"2022-08-16","close":8.38},{"date":"2022-08-17","close":7.86},{"date":"2022-08-18","close":7.63},{"date":"2022-08-19","close":6.62},{"date":"2022-08-22","close":6.42},{"date":"2022-08-23","close":6.43},{"date":"2022-08-24","close":6.58},{"date":"2022-08-25","close":6.84},{"date":"2022-08-26","close":6.19},{"date":"2022-08-29","close":6.19},{"date":"2022-08-30","close":5.88},{"date":"2022-08-31","close":5.94},{"date":"2022-09-01","close":5.79},{"date":"2022-09-02","close":5.7},{"date":"2022-09-06","close":5.63},{"date":"2022-09-07","close":5.3},{"date":"2022-09-08","close":5.24},{"date":"2022-09-09","close":5.39},{"date":"2022-09-12","close":5.92},{"date":"2022-09-13","close":5.59},{"date":"2022-09-14","close":5.79},{"date":"2022-09-15","close":5.76},{"date":"2022-09-16","close":5.49},{"date":"2022-09-19","close":5.39},{"date":"2022-09-20","close":5.27},{"date":"2022-09-21","close":5.2},{"date":"2022-09-22","close":4.97},{"date":"2022-09-23","close":4.77},{"date":"2022-09-26","close":4.79},{"date":"2022-09-27","close":4.84},{"date":"2022-09-28","close":5.07},{"date":"2022-09-29","close":4.78},{"date":"2022-09-30","close":5.07},{"date":"2022-10-03","close":5.26},{"date":"2022-10-04","close":5.88},{"date":"2022-10-05","close":5.71},{"date":"2022-10-06","close":5.64},{"date":"2022-10-07","close":5.28},{"date":"2022-10-10","close":5.07},{"date":"2022-10-11","close":4.89},{"date":"2022-10-12","close":5.05},{"date":"2022-10-13","close":5.18},{"date":"2022-10-14","close":4.87},{"date":"2022-10-17","close":5.14},{"date":"2022-10-18","close":5.08},{"date":"2022-10-19","close":5.01},{"date":"2022-10-20","close":5.07},{"date":"2022-10-21","close":5.13},{"date":"2022-10-24","close":5.06},{"date":"2022-10-25","close":5.4},{"date":"2022-10-26","close":5.53},{"date":"2022-10-27","close":5.47},{"date":"2022-10-28","close":5.69},{"date":"2022-10-31","close":5.89},{"date":"2022-11-01","close":5.61},{"date":"2022-11-02","close":5.33},{"date":"2022-11-03","close":5.16},{"date":"2022-11-04","close":5.16},{"date":"2022-11-07","close":5.27},{"date":"2022-11-08","close":4.96},{"date":"2022-11-09","close":4.61},{"date":"2022-11-10","close":5.56},{"date":"2022-11-11","close":5.83},{"date":"2022-11-14","close":5.99},{"date":"2022-11-15","close":5.65},{"date":"2022-11-16","close":5.25},{"date":"2022-11-17","close":4.91},{"date":"2022-11-18","close":4.92},{"date":"2022-11-21","close":4.8},{"date":"2022-11-22","close":4.85},{"date":"2022-11-23","close":4.98},{"date":"2022-11-25","close":4.91},{"date":"2022-11-28","close":4.94},{"date":"2022-11-29","close":4.83},{"date":"2022-11-30","close":5.16},{"date":"2022-12-01","close":4.96},{"date":"2022-12-02","close":4.94},{"date":"2022-12-05","close":4.65},{"date":"2022-12-06","close":4.35},{"date":"2022-12-07","close":4.35},{"date":"2022-12-08","close":4.62},{"date":"2022-12-09","close":4.48},{"date":"2022-12-12","close":4.47},{"date":"2022-12-13","close":4.32},{"date":"2022-12-14","close":4.23},{"date":"2022-12-15","close":3.91},{"date":"2022-12-16","close":3.86},{"date":"2022-12-19","close":3.7},{"date":"2022-12-20","close":3.71},{"date":"2022-12-21","close":3.69},{"date":"2022-12-22","close":3.37},{"date":"2022-12-23","close":3.3},{"date":"2022-12-27","close":3.1},{"date":"2022-12-28","close":3.12},{"date":"2022-12-29","close":3.54},{"date":"2022-12-30","close":3.45},{"date":"2023-01-03","close":3.46},{"date":"2023-01-04","close":3.61},{"date":"2023-01-05","close":3.64},{"date":"2023-01-06","close":3.77},{"date":"2023-01-09","close":3.81},{"date":"2023-01-10","close":3.81},{"date":"2023-01-11","close":3.86},{"date":"2023-01-12","close":4.05},{"date":"2023-01-13","close":4.41},{"date":"2023-01-17","close":4.35},{"date":"2023-01-18","close":4.2},{"date":"2023-01-19","close":4.02},{"date":"2023-01-20","close":4.34},{"date":"2023-01-23","close":4.5},{"date":"2023-01-24","close":4.44},{"date":"2023-01-25","close":4.5},{"date":"2023-01-26","close":4.54},{"date":"2023-01-27","close":4.49},{"date":"2023-01-30","close":4.46},{"date":"2023-01-31","close":4.44},{"date":"2023-02-01","close":4.76},{"date":"2023-02-02","close":5.49},{"date":"2023-02-03","close":5.5},{"date":"2023-02-06","close":5.41},{"date":"2023-02-07","close":5.15},{"date":"2023-02-08","close":5.13},{"date":"2023-02-09","close":4.69},{"date":"2023-02-10","close":4.81},{"date":"2023-02-13","close":4.89},{"date":"2023-02-14","close":4.99},{"date":"2023-02-15","close":5.65},{"date":"2023-02-16","close":5.28},{"date":"2023-02-17","close":4.88},{"date":"2023-02-21","close":4.64},{"date":"2023-02-22","close":4.76},{"date":"2023-02-23","close":4.78},{"date":"2023-02-24","close":4.57},{"date":"2023-02-27","close":4.63},{"date":"2023-02-28","close":4.74},{"date":"2023-03-01","close":4.62},{"date":"2023-03-02","close":4.76},{"date":"2023-03-03","close":5.03},{"date":"2023-03-06","close":4.93},{"date":"2023-03-07","close":4.94},{"date":"2023-03-08","close":5.06},{"date":"2023-03-09","close":4.83},{"date":"2023-03-10","close":4.56},{"date":"2023-03-13","close":4.71},{"date":"2023-03-14","close":4.79},{"date":"2023-03-15","close":4.77},{"date":"2023-03-16","close":4.8},{"date":"2023-03-17","close":4.73},{"date":"2023-03-20","close":4.61},{"date":"2023-03-21","close":4.87},{"date":"2023-03-22","close":4.65},{"date":"2023-03-23","close":4.84},{"date":"2023-03-24","close":4.88},{"date":"2023-03-27","close":5.12},{"date":"2023-03-28","close":4.7},{"date":"2023-03-29","close":5.13},{"date":"2023-03-30","close":5.08},{"date":"2023-03-31","close":6.15},{"date":"2023-04-03","close":6.15},{"date":"2023-04-04","close":7.07},{"date":"2023-04-05","close":6.66},{"date":"2023-04-06","close":6.81},{"date":"2023-04-10","close":6.85},{"date":"2023-04-11","close":6.78},{"date":"2023-04-12","close":6.59},{"date":"2023-04-13","close":6.82},{"date":"2023-04-14","close":6.71},{"date":"2023-04-17","close":6.55},{"date":"2023-04-18","close":6.4},{"date":"2023-04-19","close":6.28},{"date":"2023-04-20","close":6.1},{"date":"2023-04-21","close":6.25},{"date":"2023-04-24","close":5.84},{"date":"2023-04-25","close":5.51},{"date":"2023-04-26","close":5.4},{"date":"2023-04-27","close":5.55},{"date":"2023-04-28","close":5.51},{"date":"2023-05-01","close":5.49},{"date":"2023-05-02","close":5.31},{"date":"2023-05-03","close":5.41},{"date":"2023-05-04","close":5.57},{"date":"2023-05-05","close":5.9},{"date":"2023-05-08","close":6.15},{"date":"2023-05-09","close":6.38},{"date":"2023-05-10","close":6.95},{"date":"2023-05-11","close":7.02},{"date":"2023-05-12","close":6.35},{"date":"2023-05-15","close":7.34},{"date":"2023-05-16","close":7.99},{"date":"2023-05-17","close":8.96},{"date":"2023-05-18","close":9.09},{"date":"2023-05-19","close":8.88},{"date":"2023-05-22","close":10.86},{"date":"2023-05-23","close":10.83},{"date":"2023-05-24","close":10.24},{"date":"2023-05-25","close":9.35},{"date":"2023-05-26","close":10.0},{"date":"2023-05-30","close":10.99},{"date":"2023-05-31","close":10.79},{"date":"2023-06-01","close":10.72},{"date":"2023-06-02","close":9.22},{"date":"2023-06-05","close":9.84},{"date":"2023-06-06","close":9.81},{"date":"2023-06-07","close":9.45},{"date":"2023-06-08","close":10.65},{"date":"2023-06-09","close":10.55},{"date":"2023-06-12","close":10.54},{"date":"2023-06-13","close":10.63},{"date":"2023-06-14","close":9.94},{"date":"2023-06-15","close":9.94},{"date":"2023-06-16","close":9.7},{"date":"2023-06-20","close":9.31},{"date":"2023-06-21","close":9.22},{"date":"2023-06-22","close":9.43},{"date":"2023-06-23","close":9.37},{"date":"2023-06-26","close":10.33},{"date":"2023-06-27","close":10.81},{"date":"2023-06-28","close":13.35},{"date":"2023-06-29","close":13.53},{"date":"2023-06-30","close":13.53},{"date":"2023-07-03","close":13.5},{"date":"2023-07-05","close":14.12},{"date":"2023-07-06","close":13.29},{"date":"2023-07-07","close":13.28},{"date":"2023-07-10","close":14.03},{"date":"2023-07-11","close":13.86},{"date":"2023-07-12","close":14.72},{"date":"2023-07-13","close":14.46},{"date":"2023-07-14","close":13.55},{"date":"2023-07-17","close":14.9},{"date":"2023-07-18","close":15.71},{"date":"2023-07-19","close":15.52},{"date":"2023-07-20","close":14.92},{"date":"2023-07-21","close":14.42},{"date":"2023-07-24","close":14.39},{"date":"2023-07-25","close":15.22},{"date":"2023-07-26","close":16.19},{"date":"2023-07-27","close":15.53},{"date":"2023-07-28","close":17.93},{"date":"2023-07-31","close":19.25},{"date":"2023-08-01","close":19.86},{"date":"2023-08-02","close":18.33},{"date":"2023-08-03","close":18.29},{"date":"2023-08-04","close":17.39},{"date":"2023-08-07","close":15.58},{"date":"2023-08-08","close":15.33},{"date":"2023-08-09","close":14.49},{"date":"2023-08-10","close":14.19},{"date":"2023-08-11","close":15.71},{"date":"2023-08-14","close":14.88},{"date":"2023-08-15","close":15.56},{"date":"2023-08-16","close":13.69},{"date":"2023-08-17","close":13.01},{"date":"2023-08-18","close":13.42},{"date":"2023-08-21","close":14.42},{"date":"2023-08-22","close":14.92},{"date":"2023-08-23","close":16.1},{"date":"2023-08-24","close":14.62},{"date":"2023-08-25","close":14.67},{"date":"2023-08-28","close":15.27},{"date":"2023-08-29","close":16.5},{"date":"2023-08-30","close":17.12},{"date":"2023-08-31","close":17.19},{"date":"2023-09-01","close":17.51},{"date":"2023-09-05","close":18.97},{"date":"2023-09-06","close":19.58},{"date":"2023-09-07","close":17.49},{"date":"2023-09-08","close":19.34},{"date":"2023-09-11","close":19.68},{"date":"2023-09-12","close":19.31},{"date":"2023-09-13","close":18.69},{"date":"2023-09-14","close":18.03},{"date":"2023-09-15","close":17.08},{"date":"2023-09-18","close":16.16},{"date":"2023-09-19","close":15.78},{"date":"2023-09-20","close":14.8},{"date":"2023-09-21","close":13.53},{"date":"2023-09-22","close":13.28},{"date":"2023-09-25","close":13.41},{"date":"2023-09-26","close":13.1},{"date":"2023-09-27","close":14.24},{"date":"2023-09-28","close":15.39},{"date":"2023-09-29","close":14.88},{"date":"2023-10-02","close":14.81},{"date":"2023-10-03","close":13.92},{"date":"2023-10-04","close":14.77},{"date":"2023-10-05","close":14.69},{"date":"2023-10-06","close":15.29},{"date":"2023-10-09","close":14.64},{"date":"2023-10-10","close":16.0},{"date":"2023-10-11","close":15.69},{"date":"2023-10-12","close":15.21},{"date":"2023-10-13","close":14.29},{"date":"2023-10-16","close":14.41},{"date":"2023-10-17","close":14.38},{"date":"2023-10-18","close":13.69},{"date":"2023-10-19","close":13.47},{"date":"2023-10-20","close":12.59},{"date":"2023-10-23","close":12.64},{"date":"2023-10-24","close":11.01},{"date":"2023-10-25","close":10.4},{"date":"2023-10-26","close":9.92},{"date":"2023-10-27","close":10.14},{"date":"2023-10-30","close":9.5},{"date":"2023-10-31","close":9.64},{"date":"2023-11-01","close":10.22},{"date":"2023-11-02","close":11.14},{"date":"2023-11-03","close":11.58},{"date":"2023-11-06","close":11.21},{"date":"2023-11-07","close":11.47},{"date":"2023-11-08","close":11.41},{"date":"2023-11-09","close":11.23},{"date":"2023-11-10","close":10.66},{"date":"2023-11-13","close":11.55},{"date":"2023-11-14","close":12.69},{"date":"2023-11-15","close":12.99},{"date":"2023-11-16","close":12.2},{"date":"2023-11-17","close":12.7},{"date":"2023-11-20","close":12.85},{"date":"2023-11-21","close":12.29},{"date":"2023-11-22","close":12.42},{"date":"2023-11-24","close":12.36},{"date":"2023-11-27","close":12.1},{"date":"2023-11-28","close":12.21},{"date":"2023-11-29","close":12.48},{"date":"2023-11-30","close":12.23},{"date":"2023-12-01","close":13.61},{"date":"2023-12-04","close":13.76},{"date":"2023-12-05","close":13.01},{"date":"2023-12-06","close":12.97},{"date":"2023-12-07","close":13.2},{"date":"2023-12-08","close":13.69},{"date":"2023-12-11","close":13.05},{"date":"2023-12-12","close":12.76},{"date":"2023-12-13","close":13.43},{"date":"2023-12-14","close":14.76},{"date":"2023-12-15","close":14.93},{"date":"2023-12-18","close":14.57},{"date":"2023-12-19","close":14.32},{"date":"2023-12-20","close":13.39},{"date":"2023-12-21","close":13.79},{"date":"2023-12-22","close":13.64},{"date":"2023-12-26","close":13.52},{"date":"2023-12-27","close":13.21},{"date":"2023-12-28","close":13.23},{"date":"2023-12-29","close":12.39},{"date":"2024-01-02","close":12.16},{"date":"2024-01-03","close":11.93},{"date":"2024-01-04","close":12.28},{"date":"2024-01-05","close":12.0},{"date":"2024-01-08","close":12.64},{"date":"2024-01-09","close":12.45},{"date":"2024-01-10","close":12.09},{"date":"2024-01-11","close":11.56},{"date":"2024-01-12","close":11.4},{"date":"2024-01-16","close":10.97},{"date":"2024-01-17","close":10.85},{"date":"2024-01-18","close":10.72},{"date":"2024-01-19","close":10.85},{"date":"2024-01-22","close":11.72},{"date":"2024-01-23","close":11.75},{"date":"2024-01-24","close":11.07},{"date":"2024-01-25","close":11.28},{"date":"2024-01-26","close":11.01},{"date":"2024-01-29","close":11.21},{"date":"2024-01-30","close":10.69},{"date":"2024-01-31","close":10.27},{"date":"2024-02-01","close":10.24},{"date":"2024-02-02","close":10.27},{"date":"2024-02-05","close":9.87},{"date":"2024-02-06","close":10.44},{"date":"2024-02-07","close":10.41},{"date":"2024-02-08","close":10.9},{"date":"2024-02-09","close":11.16},{"date":"2024-02-12","close":11.62},{"date":"2024-02-13","close":10.54},{"date":"2024-02-14","close":10.93},{"date":"2024-02-15","close":11.01},{"date":"2024-02-16","close":10.82},{"date":"2024-02-20","close":10.62},{"date":"2024-02-21","close":10.63},{"date":"2024-02-22","close":10.99},{"date":"2024-02-23","close":10.65},{"date":"2024-02-26","close":11.24},{"date":"2024-02-27","close":11.57},{"date":"2024-02-28","close":11.26},{"date":"2024-02-29","close":10.36},{"date":"2024-03-01","close":10.66},{"date":"2024-03-04","close":10.09},{"date":"2024-03-05","close":9.37},{"date":"2024-03-06","close":9.92},{"date":"2024-03-07","close":10.9},{"date":"2024-03-08","close":10.81},{"date":"2024-03-11","close":9.79},{"date":"2024-03-12","close":9.87},{"date":"2024-03-13","close":9.63},{"date":"2024-03-14","close":9.2},{"date":"2024-03-15","close":9.31},{"date":"2024-03-18","close":9.54},{"date":"2024-03-19","close":9.24},{"date":"2024-03-20","close":9.58},{"date":"2024-03-21","close":9.42},{"date":"2024-03-22","close":9.39},{"date":"2024-03-25","close":9.55},{"date":"2024-03-26","close":9.11},{"date":"2024-03-27","close":9.55},{"date":"2024-03-28","close":9.99},{"date":"2024-04-01","close":9.99},{"date":"2024-04-02","close":9.36},{"date":"2024-04-03","close":9.32},{"date":"2024-04-04","close":9.12},{"date":"2024-04-05","close":9.21},{"date":"2024-04-08","close":8.37},{"date":"2024-04-09","close":8.4},{"date":"2024-04-10","close":8.0},{"date":"2024-04-11","close":8.24},{"date":"2024-04-12","close":8.03},{"date":"2024-04-15","close":7.53},{"date":"2024-04-16","close":7.52},{"date":"2024-04-17","close":7.28},{"date":"2024-04-18","close":7.37},{"date":"2024-04-19","close":7.09},{"date":"2024-04-22","close":7.49},{"date":"2024-04-23","close":7.97},{"date":"2024-04-24","close":8.2},{"date":"2024-04-25","close":8.18},{"date":"2024-04-26","close":8.97},{"date":"2024-04-29","close":8.92},{"date":"2024-04-30","close":8.55},{"date":"2024-05-01","close":8.75},{"date":"2024-05-02","close":9.0},{"date":"2024-05-03","close":8.94},{"date":"2024-05-06","close":9.28},{"date":"2024-05-07","close":8.63},{"date":"2024-05-08","close":8.78},{"date":"2024-05-09","close":9.2},{"date":"2024-05-10","close":8.71},{"date":"2024-05-13","close":8.77},{"date":"2024-05-14","close":9.22},{"date":"2024-05-15","close":9.0},{"date":"2024-05-16","close":8.71},{"date":"2024-05-17","close":8.78},{"date":"2024-05-20","close":8.88},{"date":"2024-05-21","close":8.48},{"date":"2024-05-22","close":8.6},{"date":"2024-05-23","close":8.32},{"date":"2024-05-24","close":8.43},{"date":"2024-05-28","close":8.28},{"date":"2024-05-29","close":8.14},{"date":"2024-05-30","close":8.4},{"date":"2024-05-31","close":8.15},{"date":"2024-06-03","close":7.78},{"date":"2024-06-04","close":7.71},{"date":"2024-06-05","close":7.93},{"date":"2024-06-06","close":7.83},{"date":"2024-06-07","close":7.86},{"date":"2024-06-10","close":8.22},{"date":"2024-06-11","close":7.87},{"date":"2024-06-12","close":7.95},{"date":"2024-06-13","close":7.71},{"date":"2024-06-14","close":7.7},{"date":"2024-06-17","close":7.56},{"date":"2024-06-18","close":7.21},{"date":"2024-06-20","close":6.8},{"date":"2024-06-21","close":6.76},{"date":"2024-06-24","close":6.76},{"date":"2024-06-25","close":6.59},{"date":"2024-06-26","close":6.73},{"date":"2024-06-27","close":7.1},{"date":"2024-06-28","close":7.03},{"date":"2024-07-01","close":6.84},{"date":"2024-07-02","close":7.14},{"date":"2024-07-03","close":7.17},{"date":"2024-07-05","close":7.41},{"date":"2024-07-08","close":7.67},{"date":"2024-07-09","close":7.93},{"date":"2024-07-10","close":8.45},{"date":"2024-07-11","close":8.02},{"date":"2024-07-12","close":8.45},{"date":"2024-07-15","close":8.95},{"date":"2024-07-16","close":9.03},{"date":"2024-07-17","close":8.56},{"date":"2024-07-18","close":8.21},{"date":"2024-07-19","close":7.43},{"date":"2024-07-22","close":8.08},{"date":"2024-07-23","close":8.3},{"date":"2024-07-24","close":7.62},{"date":"2024-07-25","close":7.93},{"date":"2024-07-26","close":8.21},{"date":"2024-07-29","close":7.89},{"date":"2024-07-30","close":7.8},{"date":"2024-07-31","close":8.15},{"date":"2024-08-01","close":7.52},{"date":"2024-08-02","close":7.08},{"date":"2024-08-05","close":6.57},{"date":"2024-08-06","close":7.21},{"date":"2024-08-07","close":6.8},{"date":"2024-08-08","close":7.11},{"date":"2024-08-09","close":7.12},{"date":"2024-08-12","close":6.72},{"date":"2024-08-13","close":7.28},{"date":"2024-08-14","close":7.31},{"date":"2024-08-15","close":7.42},{"date":"2024-08-16","close":7.28},{"date":"2024-08-19","close":7.29},{"date":"2024-08-20","close":7.21},{"date":"2024-08-21","close":7.77},{"date":"2024-08-22","close":7.31},{"date":"2024-08-23","close":7.38},{"date":"2024-08-26","close":7.51},{"date":"2024-08-27","close":7.28},{"date":"2024-08-28","close":7.01},{"date":"2024-08-29","close":7.32},{"date":"2024-08-30","close":7.42},{"date":"2024-09-03","close":6.96},{"date":"2024-09-04","close":7.01},{"date":"2024-09-05","close":7.04},{"date":"2024-09-06","close":6.8},{"date":"2024-09-09","close":6.62},{"date":"2024-09-10","close":6.9},{"date":"2024-09-11","close":7.23},{"date":"2024-09-12","close":7.38},{"date":"2024-09-13","close":7.76},{"date":"2024-09-16","close":7.82},{"date":"2024-09-17","close":8.12},{"date":"2024-09-18","close":7.83},{"date":"2024-09-19","close":7.72},{"date":"2024-09-20","close":8.22},{"date":"2024-09-23","close":8.01},{"date":"2024-09-24","close":8.12},{"date":"2024-09-25","close":7.59},{"date":"2024-09-26","close":8.06},{"date":"2024-09-27","close":9.71},{"date":"2024-09-30","close":8.74},{"date":"2024-10-01","close":8.17},{"date":"2024-10-02","close":9.2},{"date":"2024-10-03","close":9.25},{"date":"2024-10-04","close":9.31},{"date":"2024-10-07","close":9.07},{"date":"2024-10-08","close":9.55},{"date":"2024-10-09","close":9.54},{"date":"2024-10-10","close":9.81},{"date":"2024-10-11","close":10.66},{"date":"2024-10-14","close":10.84},{"date":"2024-10-15","close":10.49},{"date":"2024-10-16","close":12.3},{"date":"2024-10-17","close":12.5},{"date":"2024-10-18","close":13.3},{"date":"2024-10-21","close":14.76},{"date":"2024-10-22","close":15.01},{"date":"2024-10-23","close":14.74},{"date":"2024-10-24","close":15.71},{"date":"2024-10-25","close":16.96},{"date":"2024-10-28","close":17.81},{"date":"2024-10-29","close":16.74},{"date":"2024-10-30","close":16.87},{"date":"2024-10-31","close":15.03},{"date":"2024-11-01","close":14.85},{"date":"2024-11-04","close":14.37},{"date":"2024-11-05","close":15.35},{"date":"2024-11-06","close":16.45},{"date":"2024-11-07","close":22.11},{"date":"2024-11-08","close":24.79},{"date":"2024-11-11","close":23.52},{"date":"2024-11-12","close":23.01},{"date":"2024-11-13","close":26.76},{"date":"2024-11-14","close":26.16},{"date":"2024-11-15","close":29.14},{"date":"2024-11-18","close":25.23},{"date":"2024-11-19","close":27.89},{"date":"2024-11-20","close":28.86},{"date":"2024-11-21","close":32.78},{"date":"2024-11-22","close":31.8},{"date":"2024-11-25","close":30.88},{"date":"2024-11-26","close":30.65},{"date":"2024-11-27","close":32.21},{"date":"2024-11-29","close":36.5},{"date":"2024-12-02","close":32.06},{"date":"2024-12-03","close":32.79},{"date":"2024-12-04","close":33.42},{"date":"2024-12-05","close":35.95},{"date":"2024-12-06","close":37.97},{"date":"2024-12-09","close":34.24},{"date":"2024-12-10","close":32.97},{"date":"2024-12-11","close":29.83},{"date":"2024-12-12","close":29.99},{"date":"2024-12-13","close":33.83},{"date":"2024-12-16","close":41.81},{"date":"2024-12-17","close":43.84},{"date":"2024-12-18","close":37.5},{"date":"2024-12-19","close":37.76},{"date":"2024-12-20","close":44.42},{"date":"2024-12-23","close":41.32},{"date":"2024-12-24","close":44.58},{"date":"2024-12-26","close":48.24},{"date":"2024-12-27","close":45.48},{"date":"2024-12-30","close":44.29},{"date":"2024-12-31","close":41.77},{"date":"2025-01-02","close":43.1},{"date":"2025-01-03","close":47.77},{"date":"2025-01-06","close":51.07},{"date":"2025-01-07","close":49.59},{"date":"2025-01-08","close":30.25},{"date":"2025-01-10","close":32.33},{"date":"2025-01-13","close":27.86},{"date":"2025-01-14","close":29.51},{"date":"2025-01-15","close":39.39},{"date":"2025-01-16","close":41.55},{"date":"2025-01-17","close":38.89},{"date":"2025-01-21","close":45.31},{"date":"2025-01-22","close":42.04},{"date":"2025-01-23","close":41.35},{"date":"2025-01-24","close":40.76},{"date":"2025-01-27","close":38.54},{"date":"2025-01-28","close":38.86},{"date":"2025-01-29","close":39.54},{"date":"2025-01-30","close":38.81},{"date":"2025-01-31","close":39.49},{"date":"2025-02-03","close":41.47},{"date":"2025-02-04","close":41.86},{"date":"2025-02-05","close":42.32},{"date":"2025-02-06","close":41.27},{"date":"2025-02-07","close":40.57},{"date":"2025-02-10","close":41.07},{"date":"2025-02-11","close":37.7},{"date":"2025-02-12","close":38.0},{"date":"2025-02-13","close":38.65},{"date":"2025-02-14","close":37.46},{"date":"2025-02-18","close":33.94},{"date":"2025-02-19","close":34.14},{"date":"2025-02-20","close":33.75},{"date":"2025-02-21","close":31.74},{"date":"2025-02-24","close":31.24},{"date":"2025-02-25","close":29.73},{"date":"2025-02-26","close":29.93},{"date":"2025-02-27","close":24.91},{"date":"2025-02-28","close":24.57},{"date":"2025-03-03","close":23.11},{"date":"2025-03-04","close":22.35},{"date":"2025-03-05","close":22.63},{"date":"2025-03-06","close":20.48},{"date":"2025-03-07","close":20.55},{"date":"2025-03-10","close":18.27},{"date":"2025-03-11","close":18.7},{"date":"2025-03-12","close":21.82},{"date":"2025-03-13","close":21.37},{"date":"2025-03-14","close":25.0},{"date":"2025-03-17","close":24.93},{"date":"2025-03-18","close":22.68},{"date":"2025-03-19","close":23.3},{"date":"2025-03-20","close":21.14},{"date":"2025-03-21","close":22.26},{"date":"2025-03-24","close":26.12},{"date":"2025-03-25","close":25.55},{"date":"2025-03-26","close":24.8},{"date":"2025-03-27","close":23.65},{"date":"2025-03-28","close":22.85},{"date":"2025-03-31","close":22.07},{"date":"2025-04-01","close":23.19},{"date":"2025-04-02","close":25.05},{"date":"2025-04-03","close":23.25},{"date":"2025-04-04","close":20.68},{"date":"2025-04-07","close":22.75},{"date":"2025-04-08","close":21.28},{"date":"2025-04-09","close":26.37},{"date":"2025-04-10","close":25.89},{"date":"2025-04-11","close":26.09},{"date":"2025-04-14","close":25.35},{"date":"2025-04-15","close":25.4},{"date":"2025-04-16","close":24.57},{"date":"2025-04-17","close":25.74},{"date":"2025-04-21","close":24.03},{"date":"2025-04-22","close":25.56},{"date":"2025-04-23","close":26.8},{"date":"2025-04-24","close":28.39},{"date":"2025-04-25","close":28.9},{"date":"2025-04-28","close":28.7},{"date":"2025-04-29","close":28.09},{"date":"2025-04-30","close":27.46},{"date":"2025-05-01","close":27.38},{"date":"2025-05-02","close":30.92},{"date":"2025-05-05","close":29.82},{"date":"2025-05-06","close":29.42},{"date":"2025-05-07","close":29.14},{"date":"2025-05-08","close":31.84},{"date":"2025-05-09","close":31.27},{"date":"2025-05-12","close":32.89},{"date":"2025-05-13","close":33.22},{"date":"2025-05-14","close":33.41},{"date":"2025-05-15","close":32.54},{"date":"2025-05-16","close":34.99},{"date":"2025-05-19","close":35.09},{"date":"2025-05-20","close":35.31},{"date":"2025-05-21","close":33.54},{"date":"2025-05-22","close":45.79},{"date":"2025-05-23","close":45.69},{"date":"2025-05-27","close":48.04},{"date":"2025-05-28","close":47.56},{"date":"2025-05-29","close":43.2},{"date":"2025-05-30","close":40.34},{"date":"2025-06-02","close":40.57},{"date":"2025-06-03","close":39.81},{"date":"2025-06-04","close":39.64},{"date":"2025-06-05","close":36.66},{"date":"2025-06-06","close":39.02},{"date":"2025-06-09","close":40.06},{"date":"2025-06-10","close":39.74},{"date":"2025-06-11","close":39.7},{"date":"2025-06-12","close":38.71},{"date":"2025-06-13","close":37.84},{"date":"2025-06-16","close":38.43},{"date":"2025-06-17","close":38.04},{"date":"2025-06-18","close":39.63},{"date":"2025-06-20","close":40.36},{"date":"2025-06-23","close":41.14},{"date":"2025-06-24","close":40.86},{"date":"2025-06-25","close":38.11},{"date":"2025-06-26","close":41.12},{"date":"2025-06-27","close":40.25},{"date":"2025-06-30","close":42.97},{"date":"2025-07-01","close":40.1},{"date":"2025-07-02","close":44.75},{"date":"2025-07-03","close":44.39},{"date":"2025-07-07","close":45.2},{"date":"2025-07-08","close":44.97},{"date":"2025-07-09","close":45.56},{"date":"2025-07-10","close":45.93},{"date":"2025-07-11","close":41.81},{"date":"2025-07-14","close":42.41},{"date":"2025-07-15","close":41.47},{"date":"2025-07-16","close":43.54},{"date":"2025-07-17","close":44.84},{"date":"2025-07-18","close":46.51},{"date":"2025-07-21","close":44.43},{"date":"2025-07-22","close":41.94},{"date":"2025-07-23","close":43.28},{"date":"2025-07-24","close":43.9},{"date":"2025-07-25","close":43.17},{"date":"2025-07-28","close":42.34},{"date":"2025-07-29","close":40.53},{"date":"2025-07-30","close":39.88},{"date":"2025-07-31","close":39.87},{"date":"2025-08-01","close":38.12},{"date":"2025-08-04","close":39.86},{"date":"2025-08-05","close":42.02},{"date":"2025-08-06","close":41.23},{"date":"2025-08-07","close":40.49},{"date":"2025-08-08","close":41.85},{"date":"2025-08-11","close":44.94},{"date":"2025-08-12","close":43.0},{"date":"2025-08-13","close":41.21},{"date":"2025-08-14","close":41.03},{"date":"2025-08-15","close":40.23},{"date":"2025-08-18","close":40.23},{"date":"2025-08-19","close":36.8},{"date":"2025-08-20","close":36.79},{"date":"2025-08-21","close":37.17},{"date":"2025-08-22","close":39.78},{"date":"2025-08-25","close":38.68},{"date":"2025-08-26","close":40.75},{"date":"2025-08-27","close":41.42},{"date":"2025-08-28","close":43.3},{"date":"2025-08-29","close":42.74},{"date":"2025-09-02","close":42.99},{"date":"2025-09-03","close":40.97},{"date":"2025-09-04","close":42.11},{"date":"2025-09-05","close":41.8},{"date":"2025-09-08","close":41.01},{"date":"2025-09-09","close":44.0},{"date":"2025-09-10","close":43.86},{"date":"2025-09-11","close":47.05},{"date":"2025-09-12","close":55.61},{"date":"2025-09-15","close":59.11},{"date":"2025-09-16","close":62.26},{"date":"2025-09-17","close":65.44},{"date":"2025-09-18","close":66.81},{"date":"2025-09-19","close":70.41},{"date":"2025-09-22","close":71.94},{"date":"2025-09-23","close":75.14},{"date":"2025-09-24","close":73.86},{"date":"2025-09-25","close":69.43},{"date":"2025-09-26","close":67.28},{"date":"2025-09-29","close":64.26},{"date":"2025-09-30","close":61.5},{"date":"2025-10-01","close":63.09},{"date":"2025-10-02","close":69.6},{"date":"2025-10-03","close":73.28},{"date":"2025-10-06","close":78.99},{"date":"2025-10-07","close":79.23},{"date":"2025-10-08","close":74.3},{"date":"2025-10-09","close":77.5},{"date":"2025-10-10","close":70.65},{"date":"2025-10-13","close":82.09},{"date":"2025-10-14","close":77.55},{"date":"2025-10-15","close":72.41},{"date":"2025-10-16","close":65.59},{"date":"2025-10-17","close":62.94},{"date":"2025-10-20","close":59.94},{"date":"2025-10-21","close":59.5},{"date":"2025-10-22","close":55.45},{"date":"2025-10-23","close":59.37},{"date":"2025-10-24","close":60.3},{"date":"2025-10-27","close":62.8},{"date":"2025-10-28","close":57.15},{"date":"2025-10-29","close":61.11},{"date":"2025-10-30","close":60.17},{"date":"2025-10-31","close":62.38},{"date":"2025-11-03","close":58.4},{"date":"2025-11-04","close":53.38},{"date":"2025-11-05","close":55.41},{"date":"2025-11-06","close":57.43},{"date":"2025-11-07","close":59.27},{"date":"2025-11-10","close":55.37},{"date":"2025-11-11","close":54.42},{"date":"2025-11-12","close":50.71},{"date":"2025-11-13","close":45.4},{"date":"2025-11-14","close":47.18},{"date":"2025-11-17","close":47.79},{"date":"2025-11-18","close":49.12},{"date":"2025-11-19","close":47.88},{"date":"2025-11-20","close":41.0},{"date":"2025-11-21","close":41.71},{"date":"2025-11-24","close":46.76},{"date":"2025-11-25","close":47.06},{"date":"2025-11-26","close":46.9},{"date":"2025-11-28","close":49.3},{"date":"2025-12-01","close":47.12},{"date":"2025-12-02","close":46.93},{"date":"2025-12-03","close":48.65},{"date":"2025-12-04","close":54.76},{"date":"2025-12-05","close":52.69},{"date":"2025-12-08","close":54.36},{"date":"2025-12-09","close":54.44},{"date":"2025-12-10","close":51.67},{"date":"2025-12-11","close":52.55},{"date":"2025-12-12","close":50.35},{"date":"2025-12-15","close":46.07},{"date":"2025-12-16","close":49.67},{"date":"2025-12-17","close":45.85},{"date":"2025-12-18","close":46.44},{"date":"2025-12-19","close":48.48},{"date":"2025-12-22","close":53.86},{"date":"2025-12-23","close":51.39},{"date":"2025-12-24","close":49.82},{"date":"2025-12-26","close":46.0},{"date":"2025-12-29","close":45.25},{"date":"2025-12-30","close":45.31},{"date":"2025-12-31","close":44.87},{"date":"2026-01-02","close":46.77},{"date":"2026-01-05","close":48.71},{"date":"2026-01-06","close":50.76},{"date":"2026-01-07","close":49.78},{"date":"2026-01-08","close":50.45},{"date":"2026-01-09","close":49.45},{"date":"2026-01-12","close":50.95},{"date":"2026-01-13","close":48.94},{"date":"2026-01-14","close":50.88},{"date":"2026-01-15","close":47.56},{"date":"2026-01-16","close":50.8},{"date":"2026-01-20","close":50.66},{"date":"2026-01-21","close":48.33},{"date":"2026-01-22","close":49.33},{"date":"2026-01-23","close":47.25},{"date":"2026-01-26","close":43.37},{"date":"2026-01-27","close":45.49},{"date":"2026-01-28","close":45.8},{"date":"2026-01-29","close":43.24},{"date":"2026-01-30","close":39.98},{"date":"2026-02-02","close":38.56},{"date":"2026-02-03","close":38.47},{"date":"2026-02-04","close":35.34},{"date":"2026-02-05","close":30.43},{"date":"2026-02-06","close":34.99},{"date":"2026-02-09","close":35.48},{"date":"2026-02-10","close":35.19},{"date":"2026-02-11","close":33.61},{"date":"2026-02-12","close":31.3},{"date":"2026-02-13","close":34.11},{"date":"2026-02-17","close":33.18},{"date":"2026-02-18","close":33.34},{"date":"2026-02-19","close":33.43},{"date":"2026-02-20","close":31.9},{"date":"2026-02-23","close":30.78},{"date":"2026-02-24","close":31.62},{"date":"2026-02-25","close":33.59},{"date":"2026-02-26","close":40.88},{"date":"2026-02-27","close":38.37},{"date":"2026-03-02","close":38.34},{"date":"2026-03-03","close":37.05},{"date":"2026-03-04","close":37.13},{"date":"2026-03-05","close":36.02},{"date":"2026-03-06","close":35.73},{"date":"2026-03-09","close":35.87},{"date":"2026-03-10","close":35.12},{"date":"2026-03-11","close":34.27},{"date":"2026-03-12","close":33.03},{"date":"2026-03-13","close":32.98},{"date":"2026-03-16","close":33.29},{"date":"2026-03-17","close":33.31},{"date":"2026-03-18","close":32.38},{"date":"2026-03-19","close":31.9},{"date":"2026-03-20","close":31.2},{"date":"2026-03-23","close":33.11},{"date":"2026-03-24","close":32.7},{"date":"2026-03-25","close":31.96},{"date":"2026-03-26","close":29.84},{"date":"2026-03-27","close":27.51},{"date":"2026-03-30","close":26.59},{"date":"2026-03-31","close":28.83},{"date":"2026-04-01","close":27.79},{"date":"2026-04-02","close":29.3},{"date":"2026-04-06","close":29.24},{"date":"2026-04-07","close":28.49},{"date":"2026-04-08","close":28.99},{"date":"2026-04-09","close":28.08},{"date":"2026-04-10","close":28.79},{"date":"2026-04-13","close":29.76},{"date":"2026-04-14","close":35.76},{"date":"2026-04-15","close":43.25},{"date":"2026-04-16","close":44.68},{"date":"2026-04-17","close":46.09},{"date":"2026-04-20","close":48.32},{"date":"2026-04-21","close":46.28},{"date":"2026-04-22","close":47.36},{"date":"2026-04-23","close":43.63},{"date":"2026-04-24","close":42.69},{"date":"2026-04-27","close":43.84},{"date":"2026-04-28","close":43.08},{"date":"2026-04-29","close":42.11},{"date":"2026-04-30","close":45.12},{"date":"2026-05-01","close":46.2},{"date":"2026-05-04","close":45.75},{"date":"2026-05-05","close":48.0},{"date":"2026-05-06","close":52.57},{"date":"2026-05-07","close":47.68},{"date":"2026-05-08","close":49.24},{"date":"2026-05-11","close":56.89},{"date":"2026-05-12","close":55.87},{"date":"2026-05-13","close":55.26},{"date":"2026-05-14","close":57.47},{"date":"2026-05-15","close":51.95},{"date":"2026-05-18","close":49.31},{"date":"2026-05-19","close":48.44},{"date":"2026-05-20","close":52.47},{"date":"2026-05-21","close":58.89},{"date":"2026-05-22","close":63.64},{"date":"2026-05-26","close":63.62},{"date":"2026-05-27","close":65.4},{"date":"2026-05-28","close":70.14},{"date":"2026-05-29","close":72.07},{"date":"2026-06-01","close":69.28},{"date":"2026-06-02","close":71.4},{"date":"2026-06-03","close":68.23},{"date":"2026-06-04","close":65.66},{"date":"2026-06-05","close":56.78},{"date":"2026-06-08","close":62.8},{"date":"2026-06-09","close":56.69},{"date":"2026-06-10","close":56.63},{"date":"2026-06-11","close":57.99},{"date":"2026-06-12","close":57.85},{"date":"2026-06-15","close":61.18},{"date":"2026-06-16","close":56.06},{"date":"2026-06-17","close":54.69},{"date":"2026-06-18","close":56.55},{"date":"2026-06-22","close":58.32},{"date":"2026-06-23","close":57.85},{"date":"2026-06-24","close":53.6},{"date":"2026-06-25","close":50.56},{"date":"2026-06-26","close":49.31},{"date":"2026-06-29","close":53.88},{"date":"2026-06-30","close":53.26},{"date":"2026-07-01","close":51.4},{"date":"2026-07-02","close":49.12},{"date":"2026-07-06","close":48.87},{"date":"2026-07-07","close":45.36},{"date":"2026-07-08","close":45.08},{"date":"2026-07-09","close":44.77},{"date":"2026-07-10","close":42.86},{"date":"2026-07-13","close":38.88},{"date":"2026-07-14","close":39.29},{"date":"2026-07-15","close":37.51},{"date":"2026-07-16","close":35.1},{"date":"2026-07-17","close":34.78},{"date":"2026-07-20","close":34.24},{"date":"2026-07-21","close":35.51},{"date":"2026-07-22","close":34.68},{"date":"2026-07-23","close":34.07},{"date":"2026-07-24","close":32.84},{"date":"2026-07-27","close":35.92},{"date":"2026-07-28","close":33.88},{"date":"2026-07-29","close":31.99},{"date":"2026-07-30","close":35.77},{"date":"2026-07-31","close":36.44},{"date":"2026-08-03","close":38.85},{"date":"2026-08-04","close":41.72},{"date":"2026-08-05","close":39.93},{"date":"2026-08-06","close":39.72},{"date":"2026-08-07","close":44.43},{"date":"2026-08-10","close":42.53},{"date":"2026-08-11","close":43.44},{"date":"2026-08-12","close":45.2},{"date":"2026-08-13","close":44.98},{"date":"2026-08-14","close":46.26},{"date":"2026-08-17","close":46.84},{"date":"2026-08-18","close":44.12},{"date":"2026-08-19","close":43.36},{"date":"2026-08-20","close":41.53},{"date":"2026-08-21","close":44.86},{"date":"2026-08-24","close":41.06},{"date":"2026-08-25","close":42.05},{"date":"2026-08-26","close":40.03},{"date":"2026-08-27","close":42.46},{"date":"2026-08-28","close":39.2},{"date":"2026-08-31","close":39.31},{"date":"2026-09-01","close":37.78},{"date":"2026-09-02","close":37.64},{"date":"2026-09-03","close":39.02},{"date":"2026-09-04","close":39.52},{"date":"2026-09-08","close":40.47},{"date":"2026-09-09","close":38.14},{"date":"2026-09-10","close":36.84},{"date":"2026-09-11","close":36.75},{"date":"2026-09-14","close":37.5},{"date":"2026-09-15","close":37.05},{"date":"2026-09-16","close":36.84},{"date":"2026-09-17","close":40.34},{"date":"2026-09-18","close":39.13},{"date":"2026-09-21","close":40.51},{"date":"2026-09-22","close":40.74},{"date":"2026-09-23","close":42.54},{"date":"2026-09-24","close":44.98},{"date":"2026-09-25","close":45.48},{"date":"2026-09-28","close":44.58},{"date":"2026-09-29","close":43.91},{"date":"2026-09-30","close":43.86},{"date":"2026-10-01","close":43.99},{"date":"2026-10-02","close":43.77},{"date":"2026-10-05","close":42.97},{"date":"2026-10-06","close":43.29},{"date":"2026-10-07","close":41.34},{"date":"2026-10-08","close":39.45},{"date":"2026-10-09","close":39.89},{"date":"2026-10-12","close":36.27},{"date":"2026-10-13","close":34.73},{"date":"2026-10-14","close":31.42},{"date":"2026-10-15","close":34.35},{"date":"2026-10-16","close":31.28},{"date":"2026-10-19","close":30.78},{"date":"2026-10-20","close":31.26},{"date":"2026-10-21","close":32.28},{"date":"2026-10-22","close":31.17}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":31.16,"low_30d":30.03,"support":31.82,"high_30d":47.91,"change_1d":-3.5,"change_7d":-0.4,"change_30d":-15.2,"resistance":46.12,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.71,"per":null,"quarter":"2024-Q2"},{"pbr":6.23,"per":null,"quarter":"2024-Q3"},{"pbr":33.8,"per":null,"quarter":"2024-Q4"},{"pbr":8.96,"per":null,"quarter":"2025-Q1"},{"pbr":11.49,"per":null,"quarter":"2025-Q2"},{"pbr":8.4,"per":null,"quarter":"2025-Q3"},{"pbr":1.8,"per":null,"quarter":"2026-Q1"},{"pbr":4.97,"per":null,"quarter":"2026-Q2"},{"pbr":2.91,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":10.04,"pbr_5y_low":1.8,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.91,"current_per":null,"pbr_5y_high":33.8,"per_5y_high":null,"pbr_5y_median":7.32,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":12.5,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Computer Hardware"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +23.8%"},"momentum":{"grade":"D","reason":"RSI 23"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 2.91x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -56.1%"},"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":-27.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-56.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.02,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-586.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1836.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.71,"per":null,"close":7.03,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.23,"per":null,"close":8.74,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":33.8,"per":null,"close":41.77,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.96,"per":null,"close":22.07,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.49,"per":null,"close":42.97,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.4,"per":null,"close":61.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.8,"per":null,"close":28.83,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.97,"per":null,"close":53.26,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.9배"},{"label":"ROE","value":"-56.1%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.72,"pbr":null,"per":null,"roa":-0.27553543206840475,"roe":-0.5613541443757047,"revenue":80050000.0,"market_cap":null,"net_income":-1867742000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2490943160524672,"total_assets":6778591000.0,"total_equity":3327208000.0,"profit_margin":-23.33219237976265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-337243000.0,"operating_margin":-4.212904434728295},{"eps":-0.34,"pbr":null,"per":null,"roa":0.12031588447248934,"roe":0.1618498829072287,"revenue":64668000.0,"market_cap":null,"net_income":805360000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2383559101874188,"total_assets":6693713000.0,"total_equity":4975969000.0,"profit_margin":12.453763839920827,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-271507000.0,"operating_margin":-4.198475289169296},{"eps":-3.58,"pbr":null,"per":null,"roa":-0.24423940812363348,"roe":-0.4640508036339147,"revenue":39866000.0,"market_cap":null,"net_income":-1054954999.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4799327747955651,"total_assets":4319348000.0,"total_equity":2273361000.0,"profit_margin":-26.462524431846685,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-168813000.0,"operating_margin":-4.2345106105453265},{"eps":-0.14,"pbr":null,"per":null,"roa":-0.13132106745244349,"roe":-0.15223224546823308,"revenue":20694000.0,"market_cap":null,"net_income":-176838000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08461389774813956,"total_assets":1346608000.0,"total_equity":1161633000.0,"profit_margin":-8.545375471151058,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-146492000.0,"operating_margin":-7.078960085048807},{"eps":-0.16,"pbr":null,"per":null,"roa":-0.0379402263802916,"roe":-0.042156831989626796,"revenue":7566000.0,"market_cap":null,"net_income":-32252000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.4374834787205921,"total_assets":850074000.0,"total_equity":765048000.0,"profit_margin":-4.262754427702881,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-75679000.0,"operating_margin":-10.002511234469997},{"eps":-0.3372,"pbr":null,"per":null,"roa":-0.3973303854536299,"roe":-0.5262255706477849,"revenue":11710000.0,"market_cap":null,"net_income":-201998000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5691716481639624,"total_assets":508388000.0,"total_equity":383862000.0,"profit_margin":-17.25004269854825,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-77503000.0,"operating_margin":-6.618531169940222},{"eps":-0.24,"pbr":null,"per":null,"roa":-0.10543249697235048,"roe":-0.1204912746193907,"revenue":12400000.0,"market_cap":null,"net_income":-52496000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4745967741935484,"total_assets":497911000.0,"total_equity":435683000.0,"profit_margin":-4.233548387096774,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-53135000.0,"operating_margin":-4.28508064516129},{"eps":-0.18,"pbr":null,"per":null,"roa":-0.07259076019210142,"roe":-0.0810772890341353,"revenue":11381000.0,"market_cap":null,"net_income":-37561000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12766892188735612,"total_assets":517435000.0,"total_equity":463274000.0,"profit_margin":-3.300325103242246,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-48941000.0,"operating_margin":-4.300237237501098},{"eps":-0.19,"pbr":null,"per":null,"roa":-0.07279787887368487,"roe":-0.08252304754996675,"revenue":7582000.0,"market_cap":null,"net_income":-39592000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5497230282247428,"total_assets":543862000.0,"total_equity":479769000.0,"profit_margin":-5.221841202848853,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-52876000.0,"operating_margin":-6.973885518332894},{"eps":-0.2,"pbr":null,"per":null,"roa":-0.0756963763141732,"roe":-0.08640106887920262,"revenue":6106000.0,"market_cap":null,"net_income":-41904000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.09220438912545037,"total_assets":553580000.0,"total_equity":484994000.0,"profit_margin":-6.862757943006878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-54448000.0,"operating_margin":-8.917130691123486},{"eps":-0.22,"pbr":null,"per":null,"roa":-0.07925847839852276,"roe":-0.08989239632815509,"revenue":6136000.0,"market_cap":null,"net_income":-44811000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6727509778357236,"total_assets":565378000.0,"total_equity":498496000.0,"profit_margin":-7.302966101694915,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-42194000.0,"operating_margin":-6.876466753585397}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"IonQ, Inc.","phase":"above-fold","symbol_resolved":true}