{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:26.112072+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.6,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":32.0,"direction":"higher_better","percentile":81}],"summary":"매출 +8.6%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.7,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.9,"direction":"higher_better","percentile":23}],"summary":"RSI 27","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.9x, 순차입금비율 -0.1x","percentile":83}},"signals":[],"summary":"Super Micro Computer, Inc.(SMCI)은 Technology 섹터 US 시장 종목입니다, 시가총액 218.13억. 현재가 $33.72, 전일 대비 -5.2%, 30일 -15.9%. PER 9.6배 / ROE 8.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1.5942846086614821,"grade":"C","trend":"하락","atr_14":2.7265928571428577,"rsi_14":26.65105386416863,"sma_20":39.21825000000001,"sma_60":37.389583333333334,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.59)가 시그널선(-0.60)을 하회합니다(데드크로스). SMA20 39, SMA60 37 — 혼조세입니다. 볼린저밴드 31~48 (현재 위치 18%).","bb_lower":30.61895626446568,"bb_upper":47.81754373553434,"macd_signal":-0.6048697807883725},"change_pct":-5.2,"chart_data":[{"date":"2024-10-23","open":45.44,"high":46.14,"low":44.61,"close":45.36,"volume":24301000,"rsi_14":59.74,"sma_20":45.09,"sma_60":49.42,"sma_120":66.21},{"date":"2024-10-24","open":45.67,"high":47.24,"low":45.63,"close":46.23,"volume":23717700,"rsi_14":62.44,"sma_20":45.39,"sma_60":49.02,"sma_120":65.94},{"date":"2024-10-25","open":46.68,"high":48.4,"low":46.46,"close":47.27,"volume":32279200,"rsi_14":48.39,"sma_20":45.65,"sma_60":48.69,"sma_120":65.64},{"date":"2024-10-28","open":47.8,"high":48.72,"low":47.28,"close":47.72,"volume":27230200,"rsi_14":59.34,"sma_20":45.95,"sma_60":48.44,"sma_120":65.35},{"date":"2024-10-29","open":47.67,"high":49.7,"low":46.75,"close":49.12,"volume":35234800,"rsi_14":57.53,"sma_20":46.38,"sma_60":48.25,"sma_120":65.08},{"date":"2024-10-30","open":34.85,"high":38.0,"low":32.2,"close":33.07,"volume":236424500,"rsi_14":25.53,"sma_20":45.94,"sma_60":47.77,"sma_120":64.69},{"date":"2024-10-31","open":30.06,"high":30.89,"low":27.22,"close":29.11,"volume":129887200,"rsi_14":18.86,"sma_20":45.31,"sma_60":47.43,"sma_120":64.27},{"date":"2024-11-01","open":27.6,"high":28.75,"low":25.71,"close":26.05,"volume":102739000,"rsi_14":17.33,"sma_20":44.55,"sma_60":47.02,"sma_120":63.83},{"date":"2024-11-04","open":24.89,"high":27.97,"low":23.9,"close":26.03,"volume":92052000,"rsi_14":16.37,"sma_20":43.47,"sma_60":46.6,"sma_120":63.36},{"date":"2024-11-05","open":25.98,"high":28.0,"low":25.1,"close":27.7,"volume":106628300,"rsi_14":18.1,"sma_20":42.59,"sma_60":46.16,"sma_120":62.8},{"date":"2024-11-06","open":20.87,"high":23.0,"low":20.2,"close":22.7,"volume":122890800,"rsi_14":16.21,"sma_20":41.36,"sma_60":45.6,"sma_120":62.23},{"date":"2024-11-07","open":22.48,"high":25.78,"low":22.11,"close":25.48,"volume":88234700,"rsi_14":22.28,"sma_20":40.31,"sma_60":45.06,"sma_120":61.71},{"date":"2024-11-08","open":25.69,"high":26.25,"low":23.76,"close":24.52,"volume":60549600,"rsi_14":20.68,"sma_20":39.14,"sma_60":44.42,"sma_120":61.16},{"date":"2024-11-11","open":22.35,"high":23.66,"low":21.3,"close":23.23,"volume":71258400,"rsi_14":20.97,"sma_20":37.94,"sma_60":43.76,"sma_120":60.6},{"date":"2024-11-12","open":22.11,"high":23.06,"low":21.58,"close":21.7,"volume":44022500,"rsi_14":20.48,"sma_20":36.63,"sma_60":43.08,"sma_120":60.06},{"date":"2024-11-13","open":21.01,"high":21.8,"low":20.27,"close":20.33,"volume":55525500,"rsi_14":18.09,"sma_20":35.21,"sma_60":42.4,"sma_120":59.52},{"date":"2024-11-14","open":17.99,"high":19.24,"low":17.36,"close":18.01,"volume":95152100,"rsi_14":15.05,"sma_20":33.73,"sma_60":41.67,"sma_120":58.93},{"date":"2024-11-15","open":17.8,"high":18.79,"low":17.25,"close":18.58,"volume":74025400,"rsi_14":15.29,"sma_20":32.3,"sma_60":40.97,"sma_120":58.36},{"date":"2024-11-18","open":20.03,"high":23.88,"low":20.0,"close":21.54,"volume":178890800,"rsi_14":18.33,"sma_20":30.99,"sma_60":40.3,"sma_120":57.84},{"date":"2024-11-19","open":27.11,"high":29.5,"low":25.61,"close":28.27,"volume":235282900,"rsi_14":42.99,"sma_20":30.1,"sma_60":39.84,"sma_120":57.38},{"date":"2024-11-20","open":27.29,"high":27.71,"low":24.82,"close":25.8,"volume":105366500,"rsi_14":44.94,"sma_20":29.12,"sma_60":39.35,"sma_120":56.94},{"date":"2024-11-21","open":27.68,"high":30.5,"low":26.51,"close":29.7,"volume":118032600,"rsi_14":55.44,"sma_20":28.3,"sma_60":39.11,"sma_120":56.55},{"date":"2024-11-22","open":30.84,"high":34.37,"low":30.5,"close":33.15,"volume":159607100,"rsi_14":59.62,"sma_20":27.59,"sma_60":38.92,"sma_120":56.18},{"date":"2024-11-25","open":36.02,"high":39.23,"low":35.55,"close":38.41,"volume":170113673,"rsi_14":63.19,"sma_20":27.13,"sma_60":38.83,"sma_120":55.83},{"date":"2024-11-26","open":37.59,"high":37.67,"low":34.03,"close":34.43,"volume":95312995,"rsi_14":78.0,"sma_20":29.68,"sma_60":38.35,"sma_120":55.47},{"date":"2024-11-27","open":35.26,"high":37.14,"low":34.43,"close":35.07,"volume":63261342,"rsi_14":13.85,"sma_20":34.17,"sma_60":37.18,"sma_120":55.12},{"date":"2024-11-29","open":32.97,"high":33.49,"low":31.11,"close":32.64,"volume":60119948,"rsi_14":20.85,"sma_20":35.56,"sma_60":36.18,"sma_120":54.74},{"date":"2024-12-02","open":37.78,"high":44.15,"low":35.32,"close":42.0,"volume":263221608,"rsi_14":79.39,"sma_20":34.41,"sma_60":34.95,"sma_120":54.45},{"date":"2024-12-03","open":44.42,"high":45.99,"low":38.82,"close":40.21,"volume":204353025,"rsi_14":83.95,"sma_20":36.9,"sma_60":34.25,"sma_120":54.14},{"date":"2024-12-04","open":40.15,"high":42.5,"low":39.52,"close":41.81,"volume":96994407,"rsi_14":47.2,"sma_20":41.31,"sma_60":35.28,"sma_120":53.76},{"date":"2024-12-05","open":42.42,"high":42.83,"low":40.92,"close":41.14,"volume":71100387,"rsi_14":70.48,"sma_20":41.1,"sma_60":37.61,"sma_120":53.4},{"date":"2024-12-06","open":42.03,"high":44.97,"low":41.34,"close":43.93,"volume":108671335,"rsi_14":80.64,"sma_20":42.32,"sma_60":38.87,"sma_120":53.03},{"date":"2024-12-09","open":47.93,"high":48.0,"low":44.09,"close":44.16,"volume":98777286,"rsi_14":100.0,"sma_20":43.17,"sma_60":39.74,"sma_120":52.63},{"date":"2024-12-10","open":43.39,"high":43.41,"low":39.77,"close":40.54,"volume":83380575,"rsi_14":5.97,"sma_20":42.82,"sma_60":40.42,"sma_120":52.2},{"date":"2024-12-11","open":38.19,"high":38.8,"low":36.07,"close":38.29,"volume":79559851,"rsi_14":0.0,"sma_20":40.84,"sma_60":40.92,"sma_120":51.77},{"date":"2024-12-12","open":37.81,"high":39.8,"low":37.5,"close":37.93,"volume":39402372,"rsi_14":0.0,"sma_20":39.59,"sma_60":41.27,"sma_120":51.39},{"date":"2024-12-13","open":37.0,"high":37.55,"low":35.55,"close":36.45,"volume":64847350,"rsi_14":0.0,"sma_20":38.63,"sma_60":40.98,"sma_120":51.0},{"date":"2024-12-16","open":31.5,"high":35.38,"low":31.2,"close":33.44,"volume":82607188,"rsi_14":0.0,"sma_20":37.28,"sma_60":40.4,"sma_120":50.58},{"date":"2024-12-17","open":33.63,"high":35.37,"low":33.34,"close":33.8,"volume":41821719,"rsi_14":10.68,"sma_20":35.63,"sma_60":39.51,"sma_120":50.12},{"date":"2024-12-18","open":33.8,"high":34.72,"low":32.01,"close":32.23,"volume":48010979,"rsi_14":18.65,"sma_20":34.26,"sma_60":38.59,"sma_120":49.71},{"date":"2024-12-19","open":32.91,"high":33.47,"low":30.82,"close":31.24,"volume":39138318,"rsi_14":0.0,"sma_20":33.03,"sma_60":37.35,"sma_120":49.29},{"date":"2024-12-20","open":30.95,"high":33.47,"low":30.51,"close":31.59,"volume":85656298,"rsi_14":26.12,"sma_20":32.24,"sma_60":35.86,"sma_120":48.86},{"date":"2024-12-23","open":31.82,"high":32.59,"low":31.58,"close":32.4,"volume":26032258,"rsi_14":100.0,"sma_20":31.67,"sma_60":34.65,"sma_120":48.42},{"date":"2024-12-24","open":32.3,"high":35.5,"low":32.19,"close":34.33,"volume":41339740,"rsi_14":100.0,"sma_20":31.92,"sma_60":33.88,"sma_120":48.0},{"date":"2024-12-26","open":35.09,"high":35.41,"low":33.0,"close":33.74,"volume":28221564,"rsi_14":76.59,"sma_20":32.94,"sma_60":33.43,"sma_120":47.53},{"date":"2024-12-27","open":33.25,"high":33.56,"low":31.63,"close":31.98,"volume":32070595,"rsi_14":0.0,"sma_20":33.52,"sma_60":33.01,"sma_120":47.05},{"date":"2024-12-30","open":31.28,"high":31.49,"low":30.12,"close":30.68,"volume":32119853,"rsi_14":0.0,"sma_20":33.12,"sma_60":32.67,"sma_120":46.56},{"date":"2024-12-31","open":30.87,"high":31.39,"low":29.95,"close":30.48,"volume":26546713,"rsi_14":0.0,"sma_20":31.89,"sma_60":32.32,"sma_120":46.07},{"date":"2025-01-02","open":30.97,"high":31.39,"low":29.9,"close":30.05,"volume":24396485,"rsi_14":0.0,"sma_20":30.9,"sma_60":32.03,"sma_120":45.56},{"date":"2025-01-03","open":30.41,"high":33.45,"low":30.13,"close":33.33,"volume":34497033,"rsi_14":88.41,"sma_20":31.33,"sma_60":32.09,"sma_120":45.09},{"date":"2025-01-06","open":34.95,"high":38.5,"low":34.92,"close":36.45,"volume":56472643,"rsi_14":100.0,"sma_20":33.44,"sma_60":32.61,"sma_120":44.67},{"date":"2025-01-07","open":36.34,"high":36.55,"low":34.06,"close":34.38,"volume":33287836,"rsi_14":60.12,"sma_20":34.79,"sma_60":32.75,"sma_120":44.27},{"date":"2025-01-08","open":33.97,"high":33.97,"low":31.72,"close":32.61,"volume":25899063,"rsi_14":0.0,"sma_20":34.75,"sma_60":32.72,"sma_120":43.88},{"date":"2025-01-10","open":32.3,"high":34.07,"low":31.71,"close":32.6,"volume":29754890,"rsi_14":0.0,"sma_20":34.19,"sma_60":32.56,"sma_120":43.48},{"date":"2025-01-13","open":30.84,"high":31.24,"low":29.01,"close":31.08,"volume":33913130,"rsi_14":0.0,"sma_20":32.97,"sma_60":32.52,"sma_120":43.09},{"date":"2025-01-14","open":31.95,"high":32.39,"low":30.4,"close":30.53,"volume":21517927,"rsi_14":0.0,"sma_20":31.97,"sma_60":32.49,"sma_120":42.69},{"date":"2025-01-15","open":31.38,"high":31.71,"low":30.48,"close":30.99,"volume":27416670,"rsi_14":45.54,"sma_20":30.86,"sma_60":32.57,"sma_120":42.35},{"date":"2025-01-16","open":31.9,"high":32.82,"low":30.89,"close":31.12,"volume":26766812,"rsi_14":100.0,"sma_20":30.86,"sma_60":32.64,"sma_120":42.03},{"date":"2025-01-17","open":31.75,"high":31.83,"low":30.76,"close":30.82,"volume":24396463,"rsi_14":30.23,"sma_20":30.91,"sma_60":32.49,"sma_120":41.7},{"date":"2025-01-21","open":31.38,"high":33.49,"low":31.11,"close":32.45,"volume":40097572,"rsi_14":84.46,"sma_20":31.05,"sma_60":32.01,"sma_120":41.39},{"date":"2025-01-22","open":33.98,"high":34.98,"low":32.7,"close":33.86,"volume":46466177,"rsi_14":100.0,"sma_20":32.45,"sma_60":31.74,"sma_120":41.11},{"date":"2025-01-23","open":33.25,"high":33.85,"low":32.79,"close":33.41,"volume":21534448,"rsi_14":75.81,"sma_20":33.28,"sma_60":31.84,"sma_120":40.81},{"date":"2025-01-24","open":34.0,"high":34.7,"low":33.06,"close":33.27,"volume":31728439,"rsi_14":0.0,"sma_20":33.5,"sma_60":31.99,"sma_120":40.52},{"date":"2025-01-27","open":30.31,"high":31.95,"low":28.42,"close":29.07,"volume":59858799,"rsi_14":0.0,"sma_20":33.26,"sma_60":31.96,"sma_120":40.25},{"date":"2025-01-28","open":29.44,"high":29.7,"low":27.22,"close":28.18,"volume":35715341,"rsi_14":0.0,"sma_20":31.58,"sma_60":31.74,"sma_120":39.97},{"date":"2025-01-29","open":28.32,"high":28.5,"low":27.61,"close":27.8,"volume":25802730,"rsi_14":0.0,"sma_20":29.74,"sma_60":31.43,"sma_120":39.69},{"date":"2025-01-30","open":28.58,"high":28.81,"low":27.81,"close":28.64,"volume":22577142,"rsi_14":68.85,"sma_20":28.29,"sma_60":31.07,"sma_120":39.52},{"date":"2025-01-31","open":28.7,"high":30.76,"low":28.34,"close":28.52,"volume":38101303,"rsi_14":87.5,"sma_20":28.23,"sma_60":30.8,"sma_120":39.33},{"date":"2025-02-03","open":27.2,"high":27.61,"low":25.71,"close":26.85,"volume":44755533,"rsi_14":0.0,"sma_20":28.3,"sma_60":30.39,"sma_120":39.13},{"date":"2025-02-04","open":27.82,"high":29.45,"low":27.35,"close":29.16,"volume":35954613,"rsi_14":58.04,"sma_20":28.0,"sma_60":29.68,"sma_120":38.92},{"date":"2025-02-05","open":31.03,"high":33.12,"low":29.75,"close":31.49,"volume":83155320,"rsi_14":100.0,"sma_20":28.31,"sma_60":29.2,"sma_120":38.71},{"date":"2025-02-06","open":31.97,"high":34.45,"low":31.85,"close":33.84,"volume":66262370,"rsi_14":100.0,"sma_20":31.61,"sma_60":29.29,"sma_120":38.51},{"date":"2025-02-07","open":34.55,"high":36.96,"low":34.33,"close":36.28,"volume":72679921,"rsi_14":100.0,"sma_20":33.99,"sma_60":30.18,"sma_120":38.29},{"date":"2025-02-10","open":38.0,"high":42.88,"low":37.36,"close":42.65,"volume":134627844,"rsi_14":100.0,"sma_20":37.78,"sma_60":31.89,"sma_120":38.13},{"date":"2025-02-11","open":40.59,"high":42.39,"low":38.42,"close":38.61,"volume":153179103,"rsi_14":61.19,"sma_20":39.33,"sma_60":33.11,"sma_120":37.93},{"date":"2025-02-12","open":42.3,"high":43.89,"low":38.86,"close":39.68,"volume":161454157,"rsi_14":20.94,"sma_20":40.2,"sma_60":34.4,"sma_120":37.75},{"date":"2025-02-13","open":39.01,"high":43.29,"low":37.5,"close":42.28,"volume":110368060,"rsi_14":100.0,"sma_20":40.27,"sma_60":36.09,"sma_120":37.58},{"date":"2025-02-14","open":42.94,"high":48.18,"low":42.85,"close":47.91,"volume":133562034,"rsi_14":100.0,"sma_20":43.47,"sma_60":38.43,"sma_120":37.48},{"date":"2025-02-18","open":51.0,"high":56.23,"low":50.99,"close":55.8,"volume":163200092,"rsi_14":100.0,"sma_20":48.98,"sma_60":41.42,"sma_120":37.43},{"date":"2025-02-19","open":59.04,"high":66.44,"low":55.61,"close":60.25,"volume":337992654,"rsi_14":100.0,"sma_20":54.99,"sma_60":44.66,"sma_120":37.46},{"date":"2025-02-20","open":57.21,"high":62.47,"low":54.3,"close":59.27,"volume":181555243,"rsi_14":81.95,"sma_20":58.57,"sma_60":47.5,"sma_120":37.5},{"date":"2025-02-21","open":61.0,"high":62.43,"low":55.07,"close":56.07,"volume":104690394,"rsi_14":0.0,"sma_20":58.44,"sma_60":49.49,"sma_120":37.6},{"date":"2025-02-24","open":53.88,"high":56.25,"low":50.26,"close":51.61,"volume":84122583,"rsi_14":0.0,"sma_20":55.47,"sma_60":50.74,"sma_120":37.66},{"date":"2025-02-25","open":50.12,"high":50.67,"low":44.0,"close":45.54,"volume":146548413,"rsi_14":0.0,"sma_20":50.82,"sma_60":51.5,"sma_120":37.67},{"date":"2025-02-26","open":55.02,"high":56.19,"low":50.05,"close":51.11,"volume":144521893,"rsi_14":47.85,"sma_20":49.31,"sma_60":52.7,"sma_120":37.73},{"date":"2025-02-27","open":49.07,"high":50.0,"low":42.55,"close":42.95,"volume":121404828,"rsi_14":40.57,"sma_20":47.58,"sma_60":52.75,"sma_120":37.73},{"date":"2025-02-28","open":40.22,"high":43.49,"low":38.88,"close":41.46,"volume":96057958,"rsi_14":0.0,"sma_20":46.38,"sma_60":52.39,"sma_120":37.73},{"date":"2025-03-03","open":42.28,"high":42.38,"low":35.61,"close":36.07,"volume":104518500,"rsi_14":0.0,"sma_20":44.12,"sma_60":51.02,"sma_120":37.71},{"date":"2025-03-04","open":35.0,"high":40.61,"low":34.51,"close":39.14,"volume":109691915,"rsi_14":36.29,"sma_20":39.83,"sma_60":48.47,"sma_120":37.7},{"date":"2025-03-05","open":39.35,"high":40.9,"low":38.23,"close":38.9,"volume":69735665,"rsi_14":92.75,"sma_20":38.63,"sma_60":46.07,"sma_120":37.68},{"date":"2025-03-06","open":37.5,"high":39.66,"low":35.66,"close":37.05,"volume":71552558,"rsi_14":0.0,"sma_20":38.18,"sma_60":43.88,"sma_120":37.61},{"date":"2025-03-07","open":36.37,"high":38.49,"low":35.36,"close":38.24,"volume":59173963,"rsi_14":39.14,"sma_20":38.28,"sma_60":41.98,"sma_120":37.56},{"date":"2025-03-10","open":37.8,"high":39.45,"low":35.99,"close":36.9,"volume":72563483,"rsi_14":47.04,"sma_20":37.92,"sma_60":40.8,"sma_120":37.49},{"date":"2025-03-11","open":36.81,"high":41.47,"low":36.61,"close":40.84,"volume":95890554,"rsi_14":74.62,"sma_20":37.6,"sma_60":39.49,"sma_120":37.46},{"date":"2025-03-12","open":43.96,"high":44.99,"low":41.85,"close":42.47,"volume":92434458,"rsi_14":100.0,"sma_20":40.23,"sma_60":38.89,"sma_120":37.45},{"date":"2025-03-13","open":42.13,"high":42.97,"low":38.9,"close":39.08,"volume":56116693,"rsi_14":32.47,"sma_20":40.79,"sma_60":38.88,"sma_120":37.41},{"date":"2025-03-14","open":40.48,"high":42.26,"low":40.25,"close":42.17,"volume":57205565,"rsi_14":47.69,"sma_20":41.18,"sma_60":39.44,"sma_120":37.39},{"date":"2025-03-17","open":42.68,"high":43.17,"low":40.9,"close":41.94,"volume":40651055,"rsi_14":93.07,"sma_20":41.16,"sma_60":39.77,"sma_120":37.36},{"date":"2025-03-18","open":41.07,"high":41.23,"low":37.85,"close":37.9,"volume":53505538,"rsi_14":0.0,"sma_20":41.1,"sma_60":39.76,"sma_120":37.29},{"date":"2025-03-19","open":38.79,"high":41.31,"low":38.15,"close":40.1,"volume":60767761,"rsi_14":35.26,"sma_20":39.88,"sma_60":40.05,"sma_120":37.24},{"date":"2025-03-20","open":39.81,"high":40.7,"low":38.55,"close":39.1,"volume":43863854,"rsi_14":68.75,"sma_20":39.09,"sma_60":40.21,"sma_120":37.18},{"date":"2025-03-21","open":39.26,"high":42.63,"low":38.91,"close":42.15,"volume":64539596,"rsi_14":75.31,"sma_20":40.47,"sma_60":40.63,"sma_120":37.2},{"date":"2025-03-24","open":40.81,"high":42.7,"low":39.72,"close":41.72,"volume":85032236,"rsi_14":87.64,"sma_20":40.79,"sma_60":40.69,"sma_120":37.2},{"date":"2025-03-25","open":41.58,"high":43.39,"low":40.09,"close":40.64,"volume":57736753,"rsi_14":0.0,"sma_20":41.16,"sma_60":40.62,"sma_120":37.19},{"date":"2025-03-26","open":40.3,"high":40.84,"low":36.62,"close":37.04,"volume":59733832,"rsi_14":0.0,"sma_20":41.22,"sma_60":40.57,"sma_120":37.16},{"date":"2025-03-27","open":36.39,"high":36.78,"low":34.66,"close":34.72,"volume":48512318,"rsi_14":0.0,"sma_20":39.35,"sma_60":40.09,"sma_120":37.1},{"date":"2025-03-28","open":34.75,"high":36.09,"low":33.89,"close":34.26,"volume":45561576,"rsi_14":0.0,"sma_20":36.99,"sma_60":39.23,"sma_120":37.04},{"date":"2025-03-31","open":32.75,"high":34.57,"low":32.14,"close":34.24,"volume":43814765,"rsi_14":0.0,"sma_20":35.11,"sma_60":38.6,"sma_120":36.98},{"date":"2025-04-01","open":34.25,"high":35.9,"low":33.9,"close":35.05,"volume":41752301,"rsi_14":97.59,"sma_20":34.41,"sma_60":38.04,"sma_120":36.87},{"date":"2025-04-02","open":34.02,"high":36.05,"low":33.77,"close":35.09,"volume":39934462,"rsi_14":100.0,"sma_20":34.57,"sma_60":37.52,"sma_120":36.79},{"date":"2025-04-03","open":32.03,"high":33.16,"low":31.55,"close":32.32,"volume":45050146,"rsi_14":1.42,"sma_20":34.73,"sma_60":36.8,"sma_120":36.66},{"date":"2025-04-04","open":30.7,"high":31.19,"low":27.65,"close":29.82,"volume":54490225,"rsi_14":0.0,"sma_20":33.85,"sma_60":35.64,"sma_120":36.52},{"date":"2025-04-07","open":27.91,"high":34.15,"low":27.6,"close":33.0,"volume":73010227,"rsi_14":55.99,"sma_20":32.17,"sma_60":34.38,"sma_120":36.4},{"date":"2025-04-08","open":35.14,"high":35.49,"low":30.92,"close":31.71,"volume":61430949,"rsi_14":71.14,"sma_20":31.65,"sma_60":33.71,"sma_120":36.27},{"date":"2025-04-09","open":32.0,"high":37.39,"low":31.4,"close":36.71,"volume":69891782,"rsi_14":79.49,"sma_20":33.85,"sma_60":33.54,"sma_120":36.18},{"date":"2025-04-10","open":35.09,"high":35.48,"low":32.5,"close":33.68,"volume":38130449,"rsi_14":62.27,"sma_20":33.88,"sma_60":33.53,"sma_120":36.05},{"date":"2025-04-11","open":34.08,"high":34.33,"low":32.57,"close":33.15,"volume":27608719,"rsi_14":0.0,"sma_20":34.22,"sma_60":33.46,"sma_120":35.93},{"date":"2025-04-14","open":35.03,"high":35.12,"low":32.97,"close":33.12,"volume":33565630,"rsi_14":0.0,"sma_20":34.22,"sma_60":33.28,"sma_120":35.81},{"date":"2025-04-15","open":33.21,"high":34.59,"low":33.07,"close":33.48,"volume":27661282,"rsi_14":92.31,"sma_20":33.29,"sma_60":33.06,"sma_120":35.69},{"date":"2025-04-16","open":31.85,"high":33.65,"low":30.92,"close":31.89,"volume":38843481,"rsi_14":18.46,"sma_20":32.82,"sma_60":33.11,"sma_120":35.58},{"date":"2025-04-17","open":32.09,"high":32.26,"low":30.44,"close":31.51,"volume":26958502,"rsi_14":0.0,"sma_20":32.49,"sma_60":33.22,"sma_120":35.46},{"date":"2025-04-21","open":30.75,"high":30.91,"low":28.9,"close":29.51,"volume":35384428,"rsi_14":0.0,"sma_20":32.03,"sma_60":33.09,"sma_120":35.32},{"date":"2025-04-22","open":30.07,"high":31.05,"low":29.57,"close":30.58,"volume":32367197,"rsi_14":34.91,"sma_20":30.86,"sma_60":32.78,"sma_120":35.18},{"date":"2025-04-23","open":33.02,"high":34.99,"low":32.63,"close":32.9,"volume":56445107,"rsi_14":100.0,"sma_20":30.55,"sma_60":32.36,"sma_120":35.06},{"date":"2025-04-24","open":33.65,"high":36.48,"low":33.51,"close":35.81,"volume":50380410,"rsi_14":100.0,"sma_20":33.22,"sma_60":32.4,"sma_120":34.95},{"date":"2025-04-25","open":35.91,"high":36.74,"low":35.3,"close":36.47,"volume":38163413,"rsi_14":100.0,"sma_20":35.17,"sma_60":32.79,"sma_120":34.98},{"date":"2025-04-28","open":36.54,"high":37.82,"low":36.06,"close":37.27,"volume":42508717,"rsi_14":100.0,"sma_20":36.55,"sma_60":33.26,"sma_120":35.05},{"date":"2025-04-29","open":36.92,"high":37.29,"low":35.94,"close":36.0,"volume":43312256,"rsi_14":38.65,"sma_20":36.59,"sma_60":33.63,"sma_120":35.13},{"date":"2025-04-30","open":29.12,"high":32.0,"low":28.78,"close":31.86,"volume":98230510,"rsi_14":0.0,"sma_20":34.93,"sma_60":33.65,"sma_120":35.18},{"date":"2025-05-01","open":32.15,"high":33.78,"low":31.15,"close":32.73,"volume":55087522,"rsi_14":17.37,"sma_20":33.41,"sma_60":33.89,"sma_120":35.22},{"date":"2025-05-02","open":32.94,"high":34.13,"low":32.69,"close":33.71,"volume":45306805,"rsi_14":100.0,"sma_20":32.81,"sma_60":34.33,"sma_120":35.31},{"date":"2025-05-05","open":33.1,"high":33.49,"low":32.12,"close":32.17,"volume":33477394,"rsi_14":38.89,"sma_20":32.87,"sma_60":34.43,"sma_120":35.37},{"date":"2025-05-06","open":31.72,"high":33.33,"low":31.52,"close":32.94,"volume":44675879,"rsi_14":33.33,"sma_20":32.92,"sma_60":34.4,"sma_120":35.44},{"date":"2025-05-07","open":31.1,"high":32.97,"low":30.54,"close":32.48,"volume":58616872,"rsi_14":62.6,"sma_20":32.84,"sma_60":34.2,"sma_120":35.51},{"date":"2025-05-08","open":32.93,"high":33.19,"low":31.95,"close":32.11,"volume":42736601,"rsi_14":0.0,"sma_20":32.55,"sma_60":33.76,"sma_120":35.6},{"date":"2025-05-09","open":32.13,"high":32.83,"low":31.19,"close":31.99,"volume":31459202,"rsi_14":0.0,"sma_20":32.44,"sma_60":33.2,"sma_120":35.7},{"date":"2025-05-12","open":33.89,"high":35.07,"low":32.95,"close":33.52,"volume":51333927,"rsi_14":92.73,"sma_20":32.23,"sma_60":32.69,"sma_120":35.83},{"date":"2025-05-13","open":34.46,"high":39.09,"low":34.18,"close":38.89,"volume":96751993,"rsi_14":100.0,"sma_20":34.94,"sma_60":33.43,"sma_120":36.0},{"date":"2025-05-14","open":45.92,"high":46.57,"low":43.08,"close":45.0,"volume":169224142,"rsi_14":100.0,"sma_20":39.42,"sma_60":34.81,"sma_120":36.19},{"date":"2025-05-15","open":44.05,"high":45.38,"low":41.41,"close":43.96,"volume":87035064,"rsi_14":85.45,"sma_20":42.8,"sma_60":36.08,"sma_120":36.32},{"date":"2025-05-16","open":45.5,"high":47.8,"low":45.03,"close":46.15,"volume":99288866,"rsi_14":67.8,"sma_20":45.04,"sma_60":37.67,"sma_120":36.49},{"date":"2025-05-19","open":44.23,"high":46.41,"low":44.14,"close":44.79,"volume":45618324,"rsi_14":61.69,"sma_20":45.02,"sma_60":39.08,"sma_120":36.62},{"date":"2025-05-20","open":44.79,"high":44.83,"low":42.4,"close":42.77,"volume":43284207,"rsi_14":0.0,"sma_20":44.49,"sma_60":40.3,"sma_120":36.7},{"date":"2025-05-21","open":43.53,"high":44.33,"low":41.23,"close":41.65,"volume":54953961,"rsi_14":0.0,"sma_20":42.98,"sma_60":41.42,"sma_120":36.72},{"date":"2025-05-22","open":41.69,"high":42.44,"low":41.18,"close":41.32,"volume":30515093,"rsi_14":0.0,"sma_20":41.87,"sma_60":42.43,"sma_120":36.78},{"date":"2025-05-23","open":39.77,"high":40.48,"low":39.11,"close":40.09,"volume":37900688,"rsi_14":0.0,"sma_20":40.99,"sma_60":42.93,"sma_120":36.82},{"date":"2025-05-27","open":41.4,"high":43.09,"low":40.81,"close":41.57,"volume":40092343,"rsi_14":54.61,"sma_20":40.97,"sma_60":43.11,"sma_120":36.9},{"date":"2025-05-28","open":41.93,"high":42.94,"low":40.95,"close":41.96,"volume":39353276,"rsi_14":100.0,"sma_20":41.01,"sma_60":42.88,"sma_120":36.9},{"date":"2025-05-29","open":43.17,"high":43.97,"low":41.04,"close":41.15,"volume":36005075,"rsi_14":32.5,"sma_20":41.32,"sma_60":42.59,"sma_120":36.91},{"date":"2025-05-30","open":40.71,"high":40.93,"low":39.05,"close":40.02,"volume":34887531,"rsi_14":0.0,"sma_20":41.48,"sma_60":42.09,"sma_120":36.89},{"date":"2025-06-02","open":39.65,"high":41.24,"low":39.51,"close":41.2,"volume":25940360,"rsi_14":51.08,"sma_20":40.96,"sma_60":41.49,"sma_120":36.89},{"date":"2025-06-03","open":41.32,"high":43.9,"low":41.13,"close":43.19,"volume":41728728,"rsi_14":100.0,"sma_20":41.54,"sma_60":41.34,"sma_120":36.89},{"date":"2025-06-04","open":43.93,"high":44.72,"low":42.88,"close":44.13,"volume":31201552,"rsi_14":100.0,"sma_20":42.92,"sma_60":41.64,"sma_120":36.88},{"date":"2025-06-05","open":43.59,"high":44.18,"low":40.34,"close":40.77,"volume":40701847,"rsi_14":21.86,"sma_20":42.67,"sma_60":41.64,"sma_120":36.89},{"date":"2025-06-06","open":42.03,"high":42.42,"low":41.39,"close":41.55,"volume":25509641,"rsi_14":18.84,"sma_20":42.34,"sma_60":41.74,"sma_120":36.91},{"date":"2025-06-09","open":42.24,"high":43.36,"low":41.88,"close":43.12,"volume":27406263,"rsi_14":100.0,"sma_20":41.87,"sma_60":41.9,"sma_120":36.96},{"date":"2025-06-10","open":43.19,"high":43.65,"low":42.34,"close":42.91,"volume":21494940,"rsi_14":88.2,"sma_20":42.58,"sma_60":42.05,"sma_120":37.01},{"date":"2025-06-11","open":43.65,"high":44.55,"low":42.78,"close":43.21,"volume":34008854,"rsi_14":58.82,"sma_20":43.08,"sma_60":42.34,"sma_120":37.09},{"date":"2025-06-12","open":42.65,"high":44.08,"low":42.32,"close":43.36,"volume":24671668,"rsi_14":100.0,"sma_20":43.17,"sma_60":42.67,"sma_120":37.17},{"date":"2025-06-13","open":42.03,"high":42.47,"low":40.75,"close":41.56,"volume":36493547,"rsi_14":7.69,"sma_20":42.9,"sma_60":42.7,"sma_120":37.25},{"date":"2025-06-16","open":42.28,"high":44.42,"low":42.07,"close":43.69,"volume":33860891,"rsi_14":54.2,"sma_20":42.78,"sma_60":42.65,"sma_120":37.35},{"date":"2025-06-17","open":43.24,"high":44.22,"low":42.91,"close":43.11,"volume":20761023,"rsi_14":78.6,"sma_20":42.85,"sma_60":42.68,"sma_120":37.45},{"date":"2025-06-18","open":43.07,"high":45.67,"low":42.79,"close":44.47,"volume":40654629,"rsi_14":70.1,"sma_20":43.76,"sma_60":43.07,"sma_120":37.55},{"date":"2025-06-20","open":45.7,"high":46.18,"low":44.14,"close":45.32,"volume":51588528,"rsi_14":100.0,"sma_20":44.36,"sma_60":43.43,"sma_120":37.64},{"date":"2025-06-23","open":43.47,"high":43.6,"low":40.77,"close":40.89,"volume":69270750,"rsi_14":16.1,"sma_20":44.25,"sma_60":43.39,"sma_120":37.7},{"date":"2025-06-24","open":41.39,"high":43.15,"low":41.06,"close":42.84,"volume":58068381,"rsi_14":30.56,"sma_20":43.43,"sma_60":43.18,"sma_120":37.79},{"date":"2025-06-25","open":43.34,"high":46.93,"low":43.12,"close":46.61,"volume":86439467,"rsi_14":100.0,"sma_20":43.57,"sma_60":43.55,"sma_120":37.92},{"date":"2025-06-26","open":47.06,"high":49.52,"low":46.07,"close":49.27,"volume":72397640,"rsi_14":100.0,"sma_20":46.41,"sma_60":44.33,"sma_120":38.08},{"date":"2025-06-27","open":49.48,"high":49.97,"low":46.86,"close":47.58,"volume":53757337,"rsi_14":61.15,"sma_20":47.88,"sma_60":44.92,"sma_120":38.23},{"date":"2025-06-30","open":48.7,"high":50.55,"low":48.23,"close":49.01,"volume":49238045,"rsi_14":45.83,"sma_20":48.59,"sma_60":45.57,"sma_120":38.36},{"date":"2025-07-01","open":48.24,"high":48.67,"low":46.37,"close":47.2,"volume":42243094,"rsi_14":44.14,"sma_20":47.95,"sma_60":45.98,"sma_120":38.45},{"date":"2025-07-02","open":47.19,"high":48.88,"low":47.07,"close":48.74,"volume":27703147,"rsi_14":45.97,"sma_20":48.28,"sma_60":46.44,"sma_120":38.57},{"date":"2025-07-03","open":49.23,"high":49.63,"low":48.42,"close":48.56,"volume":18665575,"rsi_14":89.53,"sma_20":48.21,"sma_60":47.04,"sma_120":38.7},{"date":"2025-07-07","open":48.23,"high":48.35,"low":46.22,"close":47.11,"volume":33006690,"rsi_14":0.0,"sma_20":48.11,"sma_60":47.67,"sma_120":38.82},{"date":"2025-07-08","open":47.44,"high":49.26,"low":47.36,"close":49.11,"volume":29002561,"rsi_14":57.97,"sma_20":48.25,"sma_60":48.21,"sma_120":38.97},{"date":"2025-07-09","open":48.75,"high":50.2,"low":48.37,"close":50.02,"volume":35063577,"rsi_14":100.0,"sma_20":48.83,"sma_60":48.47,"sma_120":39.13},{"date":"2025-07-10","open":50.8,"high":51.7,"low":49.68,"close":50.36,"volume":33264404,"rsi_14":100.0,"sma_20":49.87,"sma_60":48.68,"sma_120":39.3},{"date":"2025-07-11","open":49.76,"high":50.26,"low":49.08,"close":49.24,"volume":24861382,"rsi_14":23.29,"sma_20":49.87,"sma_60":48.81,"sma_120":39.45},{"date":"2025-07-14","open":49.24,"high":50.66,"low":48.78,"close":49.73,"volume":25603020,"rsi_14":30.43,"sma_20":49.75,"sma_60":48.98,"sma_120":39.6},{"date":"2025-07-15","open":51.86,"high":54.2,"low":51.53,"close":53.17,"volume":62012767,"rsi_14":100.0,"sma_20":50.79,"sma_60":49.6,"sma_120":39.78},{"date":"2025-07-16","open":53.05,"high":53.29,"low":51.42,"close":53.22,"volume":30066055,"rsi_14":100.0,"sma_20":52.16,"sma_60":50.13,"sma_120":39.94},{"date":"2025-07-17","open":53.51,"high":54.15,"low":52.61,"close":52.75,"volume":31534551,"rsi_14":9.62,"sma_20":53.04,"sma_60":50.69,"sma_120":40.1},{"date":"2025-07-18","open":53.33,"high":53.87,"low":51.27,"close":51.77,"volume":31842399,"rsi_14":0.0,"sma_20":52.55,"sma_60":51.14,"sma_120":40.25},{"date":"2025-07-21","open":52.69,"high":53.98,"low":51.4,"close":51.5,"volume":38140234,"rsi_14":0.0,"sma_20":51.97,"sma_60":51.37,"sma_120":40.44},{"date":"2025-07-22","open":51.84,"high":51.86,"low":48.85,"close":49.86,"volume":31829294,"rsi_14":0.0,"sma_20":51.83,"sma_60":51.37,"sma_120":40.62},{"date":"2025-07-23","open":50.7,"high":52.16,"low":50.58,"close":51.7,"volume":25249626,"rsi_14":52.87,"sma_20":51.0,"sma_60":51.55,"sma_120":40.82},{"date":"2025-07-24","open":51.82,"high":53.35,"low":51.33,"close":52.52,"volume":37679316,"rsi_14":100.0,"sma_20":51.44,"sma_60":51.91,"sma_120":41.02},{"date":"2025-07-25","open":52.15,"high":54.52,"low":51.62,"close":54.47,"volume":34308424,"rsi_14":100.0,"sma_20":52.96,"sma_60":52.29,"sma_120":41.23},{"date":"2025-07-28","open":55.81,"high":60.08,"low":55.3,"close":60.05,"volume":72578842,"rsi_14":100.0,"sma_20":55.84,"sma_60":53.09,"sma_120":41.51},{"date":"2025-07-29","open":59.73,"high":61.48,"low":58.15,"close":58.63,"volume":57488295,"rsi_14":79.71,"sma_20":57.88,"sma_60":53.74,"sma_120":41.76},{"date":"2025-07-30","open":59.56,"high":62.28,"low":59.02,"close":60.71,"volume":53032928,"rsi_14":59.43,"sma_20":59.78,"sma_60":54.72,"sma_120":42.0},{"date":"2025-07-31","open":62.11,"high":62.36,"low":58.46,"close":58.97,"volume":46751846,"rsi_14":54.45,"sma_20":59.48,"sma_60":55.57,"sma_120":42.21},{"date":"2025-08-01","open":57.11,"high":58.05,"low":55.07,"close":56.64,"volume":40840313,"rsi_14":0.0,"sma_20":58.68,"sma_60":56.25,"sma_120":42.38},{"date":"2025-08-04","open":58.16,"high":59.19,"low":57.62,"close":58.23,"volume":32743628,"rsi_14":40.56,"sma_20":57.9,"sma_60":57.14,"sma_120":42.51},{"date":"2025-08-05","open":58.81,"high":59.4,"low":56.79,"close":57.26,"volume":49970613,"rsi_14":62.11,"sma_20":57.41,"sma_60":57.75,"sma_120":42.67},{"date":"2025-08-06","open":47.33,"high":48.13,"low":44.83,"close":46.79,"volume":115217930,"rsi_14":0.0,"sma_20":56.92,"sma_60":57.65,"sma_120":42.72},{"date":"2025-08-07","open":47.15,"high":48.82,"low":46.57,"close":46.67,"volume":43942161,"rsi_14":0.0,"sma_20":53.31,"sma_60":56.85,"sma_120":42.76},{"date":"2025-08-08","open":46.91,"high":47.37,"low":44.53,"close":44.6,"volume":43796793,"rsi_14":0.0,"sma_20":49.26,"sma_60":55.53,"sma_120":42.73},{"date":"2025-08-11","open":45.08,"high":46.48,"low":44.98,"close":45.2,"volume":31865885,"rsi_14":22.47,"sma_20":45.9,"sma_60":53.84,"sma_120":42.64},{"date":"2025-08-12","open":45.66,"high":46.6,"low":44.8,"close":46.43,"volume":30437803,"rsi_14":100.0,"sma_20":45.42,"sma_60":52.15,"sma_120":42.53},{"date":"2025-08-13","open":46.43,"high":46.64,"low":45.56,"close":46.07,"volume":26004354,"rsi_14":77.36,"sma_20":45.52,"sma_60":50.6,"sma_120":42.42},{"date":"2025-08-14","open":45.35,"high":45.67,"low":44.67,"close":45.49,"volume":22948718,"rsi_14":0.0,"sma_20":45.95,"sma_60":49.24,"sma_120":42.33},{"date":"2025-08-15","open":45.26,"high":45.57,"low":44.16,"close":45.37,"volume":27407548,"rsi_14":0.0,"sma_20":45.92,"sma_60":47.83,"sma_120":42.28},{"date":"2025-08-18","open":45.28,"high":46.64,"low":45.18,"close":45.86,"volume":22586452,"rsi_14":80.33,"sma_20":45.61,"sma_60":46.4,"sma_120":42.28},{"date":"2025-08-19","open":45.85,"high":45.85,"low":43.17,"close":43.24,"volume":30319218,"rsi_14":15.76,"sma_20":45.47,"sma_60":45.72,"sma_120":42.22},{"date":"2025-08-20","open":43.3,"high":43.47,"low":41.31,"close":42.61,"volume":31496647,"rsi_14":0.0,"sma_20":44.66,"sma_60":45.31,"sma_120":42.21},{"date":"2025-08-21","open":42.59,"high":42.95,"low":41.82,"close":42.31,"volume":16552115,"rsi_14":0.0,"sma_20":43.63,"sma_60":44.97,"sma_120":42.22},{"date":"2025-08-22","open":41.65,"high":44.1,"low":41.63,"close":43.88,"volume":24089060,"rsi_14":83.96,"sma_20":42.73,"sma_60":44.69,"sma_120":42.29},{"date":"2025-08-25","open":43.6,"high":44.93,"low":43.28,"close":44.07,"volume":18782031,"rsi_14":100.0,"sma_20":43.02,"sma_60":44.45,"sma_120":42.33},{"date":"2025-08-26","open":44.06,"high":44.39,"low":43.63,"close":44.36,"volume":18168178,"rsi_14":100.0,"sma_20":43.58,"sma_60":44.21,"sma_120":42.37},{"date":"2025-08-27","open":44.37,"high":45.01,"low":43.87,"close":44.76,"volume":18925090,"rsi_14":100.0,"sma_20":44.16,"sma_60":44.05,"sma_120":42.44},{"date":"2025-08-28","open":44.82,"high":45.34,"low":43.91,"close":43.97,"volume":22120089,"rsi_14":33.61,"sma_20":44.41,"sma_60":43.96,"sma_120":42.48},{"date":"2025-08-29","open":42.8,"high":42.86,"low":41.44,"close":41.54,"volume":36835946,"rsi_14":0.0,"sma_20":44.22,"sma_60":43.73,"sma_120":42.52},{"date":"2025-09-02","open":40.02,"high":40.86,"low":39.56,"close":40.78,"volume":29924319,"rsi_14":0.0,"sma_20":43.16,"sma_60":43.38,"sma_120":42.52},{"date":"2025-09-03","open":40.9,"high":40.98,"low":39.77,"close":40.1,"volume":20373545,"rsi_14":0.0,"sma_20":41.81,"sma_60":43.13,"sma_120":42.5},{"date":"2025-09-04","open":40.28,"high":40.8,"low":39.75,"close":40.7,"volume":22479421,"rsi_14":46.88,"sma_20":40.73,"sma_60":42.86,"sma_120":42.52},{"date":"2025-09-05","open":40.98,"high":41.18,"low":39.74,"close":40.41,"volume":21771670,"rsi_14":67.42,"sma_20":40.5,"sma_60":42.57,"sma_120":42.5},{"date":"2025-09-08","open":40.9,"high":41.12,"low":39.89,"close":40.04,"volume":19033322,"rsi_14":0.0,"sma_20":40.42,"sma_60":42.14,"sma_120":42.49},{"date":"2025-09-09","open":40.24,"high":43.0,"low":40.16,"close":42.92,"volume":37458970,"rsi_14":88.62,"sma_20":40.48,"sma_60":41.7,"sma_120":42.53},{"date":"2025-09-10","open":44.0,"high":45.57,"low":43.33,"close":43.91,"volume":40876010,"rsi_14":100.0,"sma_20":41.33,"sma_60":41.52,"sma_120":42.56},{"date":"2025-09-11","open":44.29,"high":44.51,"low":43.46,"close":43.95,"volume":24437708,"rsi_14":100.0,"sma_20":43.63,"sma_60":41.6,"sma_120":42.6},{"date":"2025-09-12","open":46.56,"high":47.0,"low":44.63,"close":45.0,"volume":38138273,"rsi_14":100.0,"sma_20":44.31,"sma_60":42.04,"sma_120":42.62},{"date":"2025-09-15","open":45.23,"high":45.77,"low":44.2,"close":45.38,"volume":22441791,"rsi_14":100.0,"sma_20":44.82,"sma_60":42.61,"sma_120":42.65},{"date":"2025-09-16","open":45.55,"high":45.82,"low":44.5,"close":44.91,"volume":18139175,"rsi_14":44.71,"sma_20":45.1,"sma_60":43.14,"sma_120":42.69},{"date":"2025-09-17","open":44.59,"high":45.4,"low":43.69,"close":44.9,"volume":22589246,"rsi_14":0.0,"sma_20":45.05,"sma_60":43.65,"sma_120":42.76},{"date":"2025-09-18","open":45.42,"high":46.33,"low":44.54,"close":45.94,"volume":26315798,"rsi_14":99.05,"sma_20":45.27,"sma_60":44.31,"sma_120":42.85},{"date":"2025-09-19","open":46.0,"high":46.52,"low":45.45,"close":45.81,"volume":28688363,"rsi_14":88.89,"sma_20":45.58,"sma_60":44.84,"sma_120":42.95},{"date":"2025-09-22","open":45.4,"high":48.53,"low":45.17,"close":46.87,"volume":39930638,"rsi_14":89.08,"sma_20":46.22,"sma_60":45.25,"sma_120":43.05},{"date":"2025-09-23","open":47.39,"high":47.7,"low":45.86,"close":46.99,"volume":27042453,"rsi_14":100.0,"sma_20":46.59,"sma_60":45.61,"sma_120":43.15},{"date":"2025-09-24","open":47.23,"high":48.15,"low":46.17,"close":46.2,"volume":24991318,"rsi_14":13.19,"sma_20":46.68,"sma_60":45.82,"sma_120":43.24},{"date":"2025-09-25","open":45.06,"high":47.16,"low":44.2,"close":46.24,"volume":24372206,"rsi_14":4.82,"sma_20":46.45,"sma_60":45.94,"sma_120":43.36},{"date":"2025-09-26","open":45.64,"high":45.97,"low":44.4,"close":45.82,"volume":22879401,"rsi_14":8.7,"sma_20":46.08,"sma_60":46.02,"sma_120":43.49},{"date":"2025-09-29","open":46.28,"high":47.38,"low":45.94,"close":46.36,"volume":25012582,"rsi_14":56.25,"sma_20":46.14,"sma_60":46.19,"sma_120":43.6},{"date":"2025-09-30","open":46.22,"high":48.2,"low":46.2,"close":47.94,"volume":32168456,"rsi_14":100.0,"sma_20":46.75,"sma_60":46.49,"sma_120":43.74},{"date":"2025-10-01","open":47.57,"high":52.48,"low":47.36,"close":52.39,"volume":48357216,"rsi_14":100.0,"sma_20":49.02,"sma_60":47.25,"sma_120":43.87},{"date":"2025-10-02","open":52.45,"high":52.93,"low":51.06,"close":52.5,"volume":32744408,"rsi_14":100.0,"sma_20":51.09,"sma_60":47.98,"sma_120":44.03},{"date":"2025-10-03","open":52.74,"high":53.51,"low":50.8,"close":51.96,"volume":32220401,"rsi_14":16.92,"sma_20":52.28,"sma_60":48.56,"sma_120":44.18},{"date":"2025-10-06","open":54.08,"high":56.11,"low":53.96,"close":54.62,"volume":40241633,"rsi_14":83.12,"sma_20":53.05,"sma_60":49.49,"sma_120":44.36},{"date":"2025-10-07","open":56.26,"high":57.48,"low":53.6,"close":55.07,"volume":37885889,"rsi_14":100.0,"sma_20":53.98,"sma_60":50.53,"sma_120":44.54},{"date":"2025-10-08","open":55.27,"high":58.69,"low":54.58,"close":58.68,"volume":45151411,"rsi_14":100.0,"sma_20":56.2,"sma_60":52.0,"sma_120":44.76},{"date":"2025-10-09","open":57.63,"high":58.78,"low":57.26,"close":57.98,"volume":29801486,"rsi_14":83.76,"sma_20":57.35,"sma_60":53.39,"sma_120":44.99},{"date":"2025-10-10","open":58.24,"high":58.51,"low":52.56,"close":52.86,"volume":45087764,"rsi_14":0.0,"sma_20":56.4,"sma_60":54.07,"sma_120":45.18},{"date":"2025-10-13","open":54.8,"high":55.65,"low":54.02,"close":54.75,"volume":24588862,"rsi_14":26.96,"sma_20":55.06,"sma_60":54.64,"sma_120":45.38},{"date":"2025-10-14","open":54.13,"high":55.21,"low":52.98,"close":53.11,"volume":19789133,"rsi_14":53.54,"sma_20":53.61,"sma_60":54.72,"sma_120":45.55},{"date":"2025-10-15","open":54.5,"high":55.07,"low":52.86,"close":53.94,"volume":16646034,"rsi_14":33.6,"sma_20":53.89,"sma_60":54.92,"sma_120":45.7},{"date":"2025-10-16","open":54.0,"high":56.23,"low":53.27,"close":53.84,"volume":24656551,"rsi_14":89.25,"sma_20":53.71,"sma_60":55.04,"sma_120":45.85},{"date":"2025-10-17","open":53.06,"high":53.63,"low":51.62,"close":52.18,"volume":20681849,"rsi_14":0.0,"sma_20":53.61,"sma_60":54.96,"sma_120":45.97},{"date":"2025-10-20","open":55.04,"high":56.6,"low":54.6,"close":55.04,"volume":45553310,"rsi_14":63.27,"sma_20":53.34,"sma_60":54.69,"sma_120":46.13},{"date":"2025-10-21","open":55.16,"high":55.35,"low":53.91,"close":54.82,"volume":29016458,"rsi_14":92.86,"sma_20":53.73,"sma_60":54.45,"sma_120":46.32},{"date":"2025-10-22","open":54.49,"high":54.53,"low":50.03,"close":52.5,"volume":34326246,"rsi_14":0.0,"sma_20":54.12,"sma_60":54.0,"sma_120":46.48},{"date":"2025-10-23","open":51.73,"high":51.84,"low":47.38,"close":47.92,"volume":57175672,"rsi_14":0.0,"sma_20":53.72,"sma_60":53.63,"sma_120":46.6},{"date":"2025-10-24","open":48.88,"high":49.64,"low":48.21,"close":48.29,"volume":25206612,"rsi_14":7.47,"sma_20":51.27,"sma_60":52.93,"sma_120":46.74},{"date":"2025-10-27","open":49.72,"high":51.62,"low":49.72,"close":51.57,"volume":27434470,"rsi_14":100.0,"sma_20":49.38,"sma_60":52.34,"sma_120":46.89},{"date":"2025-10-28","open":51.66,"high":54.03,"low":51.37,"close":52.36,"volume":28064410,"rsi_14":100.0,"sma_20":49.55,"sma_60":52.12,"sma_120":47.06},{"date":"2025-10-29","open":53.8,"high":54.08,"low":51.56,"close":52.69,"volume":25028515,"rsi_14":100.0,"sma_20":51.08,"sma_60":51.95,"sma_120":47.23},{"date":"2025-10-30","open":51.9,"high":52.32,"low":50.33,"close":50.37,"volume":17736566,"rsi_14":12.45,"sma_20":52.18,"sma_60":51.89,"sma_120":47.38},{"date":"2025-10-31","open":51.39,"high":52.99,"low":50.8,"close":51.96,"volume":19822788,"rsi_14":40.66,"sma_20":51.76,"sma_60":51.51,"sma_120":47.54},{"date":"2025-11-03","open":52.87,"high":53.01,"low":50.55,"close":50.75,"volume":23811285,"rsi_14":56.79,"sma_20":51.53,"sma_60":51.15,"sma_120":47.64},{"date":"2025-11-04","open":48.62,"high":49.43,"low":46.86,"close":47.4,"volume":37973477,"rsi_14":0.0,"sma_20":50.91,"sma_60":50.77,"sma_120":47.66},{"date":"2025-11-05","open":44.98,"high":46.34,"low":42.02,"close":42.03,"volume":60886207,"rsi_14":0.0,"sma_20":49.44,"sma_60":50.39,"sma_120":47.64},{"date":"2025-11-06","open":42.5,"high":42.82,"low":40.3,"close":40.34,"volume":32092126,"rsi_14":0.0,"sma_20":46.0,"sma_60":49.65,"sma_120":47.59},{"date":"2025-11-07","open":39.84,"high":40.09,"low":38.13,"close":39.76,"volume":32960238,"rsi_14":0.0,"sma_20":42.67,"sma_60":48.5,"sma_120":47.55},{"date":"2025-11-10","open":41.45,"high":41.63,"low":39.9,"close":40.19,"volume":26396732,"rsi_14":42.79,"sma_20":40.55,"sma_60":47.07,"sma_120":47.53},{"date":"2025-11-11","open":39.99,"high":39.99,"low":38.58,"close":38.82,"volume":21707766,"rsi_14":23.89,"sma_20":40.01,"sma_60":45.61,"sma_120":47.5},{"date":"2025-11-12","open":39.19,"high":39.45,"low":37.57,"close":37.91,"volume":24749669,"rsi_14":0.0,"sma_20":39.49,"sma_60":44.13,"sma_120":47.48},{"date":"2025-11-13","open":37.76,"high":37.8,"low":34.78,"close":35.09,"volume":37471530,"rsi_14":0.0,"sma_20":38.66,"sma_60":42.52,"sma_120":47.43},{"date":"2025-11-14","open":34.23,"high":37.35,"low":33.69,"close":36.42,"volume":37325154,"rsi_14":32.05,"sma_20":37.08,"sma_60":40.66,"sma_120":47.39},{"date":"2025-11-17","open":35.58,"high":35.82,"low":33.63,"close":34.1,"volume":32689527,"rsi_14":36.44,"sma_20":36.21,"sma_60":39.17,"sma_120":47.33},{"date":"2025-11-18","open":34.31,"high":35.78,"low":33.55,"close":34.9,"volume":28024905,"rsi_14":25.64,"sma_20":35.2,"sma_60":37.99,"sma_120":47.27},{"date":"2025-11-19","open":34.55,"high":34.97,"low":33.2,"close":33.73,"volume":28892793,"rsi_14":40.61,"sma_20":34.94,"sma_60":37.25,"sma_120":47.22},{"date":"2025-11-20","open":35.53,"high":35.54,"low":31.45,"close":31.56,"volume":37801477,"rsi_14":0.0,"sma_20":34.12,"sma_60":36.48,"sma_120":47.14},{"date":"2025-11-21","open":32.14,"high":32.57,"low":31.03,"close":32.19,"volume":28321163,"rsi_14":22.5,"sma_20":33.19,"sma_60":35.51,"sma_120":47.05},{"date":"2025-11-24","open":32.39,"high":33.54,"low":31.98,"close":33.32,"volume":27885100,"rsi_14":100.0,"sma_20":32.41,"sma_60":34.68,"sma_120":46.96},{"date":"2025-11-25","open":32.16,"high":32.63,"low":31.17,"close":32.48,"volume":22199800,"rsi_14":67.69,"sma_20":32.35,"sma_60":34.58,"sma_120":46.89},{"date":"2025-11-26","open":33.19,"high":33.42,"low":32.45,"close":32.83,"volume":21642400,"rsi_14":71.53,"sma_20":32.3,"sma_60":34.48,"sma_120":46.82},{"date":"2025-11-28","open":33.33,"high":33.86,"low":32.88,"close":33.85,"volume":10755800,"rsi_14":32.91,"sma_20":37.98,"sma_60":45.64,"sma_120":46.74},{"date":"2025-12-01","open":33.37,"high":33.95,"low":32.57,"close":33.41,"volume":20952400,"rsi_14":30.4,"sma_20":37.05,"sma_60":45.53,"sma_120":46.66},{"date":"2025-12-02","open":33.59,"high":34.33,"low":32.89,"close":32.92,"volume":19434000,"rsi_14":32.03,"sma_20":36.16,"sma_60":45.41,"sma_120":46.58},{"date":"2025-12-03","open":33.0,"high":33.71,"low":32.67,"close":33.68,"volume":16253200,"rsi_14":37.0,"sma_20":35.48,"sma_60":45.25,"sma_120":46.49},{"date":"2025-12-04","open":33.5,"high":34.41,"low":33.08,"close":34.23,"volume":17205700,"rsi_14":46.93,"sma_20":35.09,"sma_60":45.09,"sma_120":46.43},{"date":"2025-12-05","open":33.85,"high":34.79,"low":33.45,"close":34.69,"volume":19415300,"rsi_14":43.41,"sma_20":34.8,"sma_60":44.94,"sma_120":46.36},{"date":"2025-12-08","open":35.15,"high":35.88,"low":34.72,"close":35.37,"volume":21290300,"rsi_14":55.53,"sma_20":34.58,"sma_60":44.78,"sma_120":46.29},{"date":"2025-12-09","open":35.47,"high":35.5,"low":34.58,"close":35.02,"volume":17513000,"rsi_14":50.54,"sma_20":34.33,"sma_60":44.61,"sma_120":46.22},{"date":"2025-12-10","open":34.97,"high":35.13,"low":34.18,"close":34.9,"volume":17615700,"rsi_14":55.86,"sma_20":34.13,"sma_60":44.44,"sma_120":46.13},{"date":"2025-12-11","open":34.15,"high":34.16,"low":32.91,"close":34.02,"volume":23178900,"rsi_14":64.14,"sma_20":33.94,"sma_60":44.26,"sma_120":46.07},{"date":"2025-12-12","open":33.75,"high":34.6,"low":32.23,"close":32.33,"volume":22435100,"rsi_14":50.72,"sma_20":33.8,"sma_60":44.03,"sma_120":45.98},{"date":"2025-12-15","open":32.8,"high":32.86,"low":31.24,"close":31.37,"volume":18470600,"rsi_14":39.83,"sma_20":33.55,"sma_60":43.79,"sma_120":45.86},{"date":"2025-12-16","open":31.3,"high":31.91,"low":30.95,"close":31.66,"volume":20835800,"rsi_14":45.46,"sma_20":33.42,"sma_60":43.54,"sma_120":45.71},{"date":"2025-12-17","open":31.49,"high":31.91,"low":29.84,"close":29.84,"volume":24797200,"rsi_14":35.78,"sma_20":33.17,"sma_60":43.25,"sma_120":45.56},{"date":"2025-12-18","open":30.71,"high":30.91,"low":29.1,"close":29.37,"volume":25658700,"rsi_14":27.51,"sma_20":32.95,"sma_60":42.97,"sma_120":45.4},{"date":"2025-12-19","open":29.59,"high":31.24,"low":29.59,"close":31.11,"volume":39854100,"rsi_14":39.79,"sma_20":32.93,"sma_60":42.72,"sma_120":45.26},{"date":"2025-12-22","open":31.17,"high":31.69,"low":30.87,"close":31.07,"volume":21470400,"rsi_14":41.44,"sma_20":32.87,"sma_60":42.47,"sma_120":45.12},{"date":"2025-12-23","open":30.94,"high":31.11,"low":30.27,"close":30.76,"volume":18146700,"rsi_14":35.91,"sma_20":32.75,"sma_60":42.21,"sma_120":44.97},{"date":"2025-12-24","open":30.65,"high":30.8,"low":30.34,"close":30.55,"volume":6805600,"rsi_14":31.64,"sma_20":32.65,"sma_60":41.92,"sma_120":44.83},{"date":"2025-12-26","open":30.64,"high":30.85,"low":30.14,"close":30.64,"volume":14262700,"rsi_14":29.02,"sma_20":32.54,"sma_60":41.56,"sma_120":44.68},{"date":"2025-12-29","open":30.07,"high":31.14,"low":29.94,"close":30.08,"volume":19595400,"rsi_14":22.25,"sma_20":32.35,"sma_60":41.19,"sma_120":44.51},{"date":"2025-12-30","open":30.36,"high":30.36,"low":29.64,"close":29.65,"volume":21568200,"rsi_14":22.06,"sma_20":32.16,"sma_60":40.81,"sma_120":44.34},{"date":"2025-12-31","open":29.71,"high":29.87,"low":29.02,"close":29.27,"volume":24845000,"rsi_14":21.48,"sma_20":31.98,"sma_60":40.39,"sma_120":44.17},{"date":"2026-01-02","open":29.96,"high":31.4,"low":29.93,"close":30.96,"volume":30675100,"rsi_14":35.67,"sma_20":31.84,"sma_60":39.99,"sma_120":44.02},{"date":"2026-01-05","open":31.68,"high":32.04,"low":29.98,"close":30.07,"volume":38591800,"rsi_14":38.56,"sma_20":31.64,"sma_60":39.51,"sma_120":43.82},{"date":"2026-01-06","open":30.65,"high":30.66,"low":29.43,"close":30.54,"volume":29127500,"rsi_14":45.58,"sma_20":31.43,"sma_60":39.06,"sma_120":43.63},{"date":"2026-01-07","open":30.63,"high":30.63,"low":29.78,"close":30.01,"volume":22808200,"rsi_14":41.43,"sma_20":31.16,"sma_60":38.68,"sma_120":43.44},{"date":"2026-01-08","open":30.04,"high":30.06,"low":29.21,"close":29.9,"volume":21598200,"rsi_14":50.38,"sma_20":30.91,"sma_60":38.26,"sma_120":43.26},{"date":"2026-01-09","open":30.03,"high":31.03,"low":29.55,"close":30.16,"volume":27159800,"rsi_14":55.12,"sma_20":30.67,"sma_60":37.88,"sma_120":43.08},{"date":"2026-01-12","open":29.93,"high":30.54,"low":29.77,"close":30.12,"volume":24840600,"rsi_14":41.76,"sma_20":30.47,"sma_60":37.48,"sma_120":42.92},{"date":"2026-01-13","open":29.89,"high":29.89,"low":27.8,"close":28.6,"volume":52519700,"rsi_14":33.51,"sma_20":30.29,"sma_60":37.06,"sma_120":42.73},{"date":"2026-01-14","open":28.26,"high":28.76,"low":27.75,"close":28.27,"volume":25019200,"rsi_14":33.42,"sma_20":30.13,"sma_60":36.66,"sma_120":42.52},{"date":"2026-01-15","open":28.71,"high":29.86,"low":28.57,"close":29.42,"volume":33266300,"rsi_14":43.31,"sma_20":30.02,"sma_60":36.24,"sma_120":42.32},{"date":"2026-01-16","open":29.72,"high":32.98,"low":29.6,"close":32.64,"volume":79038202,"rsi_14":67.2,"sma_20":32.25,"sma_60":34.38,"sma_120":46.73},{"date":"2026-01-20","open":31.21,"high":31.73,"low":30.22,"close":31.41,"volume":39742100,"rsi_14":55.43,"sma_20":30.26,"sma_60":35.51,"sma_120":41.86},{"date":"2026-01-21","open":31.66,"high":32.68,"low":30.96,"close":32.24,"volume":37885100,"rsi_14":60.24,"sma_20":30.32,"sma_60":35.25,"sma_120":41.62},{"date":"2026-01-22","open":33.0,"high":33.49,"low":32.37,"close":32.45,"volume":29917800,"rsi_14":62.74,"sma_20":30.39,"sma_60":34.99,"sma_120":41.4},{"date":"2026-01-23","open":33.55,"high":33.64,"low":31.33,"close":31.7,"volume":34482400,"rsi_14":53.21,"sma_20":30.43,"sma_60":34.66,"sma_120":41.19},{"date":"2026-01-26","open":31.48,"high":31.55,"low":30.66,"close":30.8,"volume":19400400,"rsi_14":53.16,"sma_20":30.45,"sma_60":34.3,"sma_120":40.97},{"date":"2026-01-27","open":30.83,"high":31.29,"low":29.9,"close":31.2,"volume":20774600,"rsi_14":52.87,"sma_20":30.47,"sma_60":33.94,"sma_120":40.75},{"date":"2026-01-28","open":31.59,"high":32.33,"low":30.97,"close":31.21,"volume":24239900,"rsi_14":55.47,"sma_20":30.53,"sma_60":33.62,"sma_120":40.62},{"date":"2026-01-29","open":30.72,"high":30.76,"low":29.14,"close":30.12,"volume":28135500,"rsi_14":50.92,"sma_20":30.55,"sma_60":33.26,"sma_120":40.48},{"date":"2026-01-30","open":30.19,"high":30.37,"low":28.9,"close":29.11,"volume":24089600,"rsi_14":45.86,"sma_20":30.55,"sma_60":32.9,"sma_120":40.35},{"date":"2026-02-02","open":29.03,"high":30.96,"low":28.8,"close":29.71,"volume":26817000,"rsi_14":48.45,"sma_20":30.48,"sma_60":32.6,"sma_120":40.22},{"date":"2026-02-03","open":30.0,"high":30.17,"low":28.64,"close":29.67,"volume":42513900,"rsi_14":54.55,"sma_20":30.46,"sma_60":32.4,"sma_120":40.08},{"date":"2026-02-04","open":32.95,"high":34.94,"low":31.7,"close":33.76,"volume":115558200,"rsi_14":67.68,"sma_20":30.63,"sma_60":32.29,"sma_120":39.98},{"date":"2026-02-05","open":33.02,"high":33.49,"low":29.37,"close":30.85,"volume":60314000,"rsi_14":54.14,"sma_20":30.67,"sma_60":32.14,"sma_120":39.86},{"date":"2026-02-06","open":31.84,"high":34.7,"low":31.22,"close":34.38,"volume":49279800,"rsi_14":54.94,"sma_20":30.89,"sma_60":32.04,"sma_120":39.77},{"date":"2026-02-09","open":33.21,"high":33.91,"low":32.65,"close":33.53,"volume":32251900,"rsi_14":56.16,"sma_20":31.06,"sma_60":31.95,"sma_120":39.66},{"date":"2026-02-10","open":33.81,"high":34.39,"low":33.01,"close":33.33,"volume":24698136,"rsi_14":73.11,"sma_20":32.23,"sma_60":34.3,"sma_120":46.65},{"date":"2026-02-11","open":33.89,"high":33.91,"low":31.64,"close":32.04,"volume":24468158,"rsi_14":54.69,"sma_20":32.14,"sma_60":34.2,"sma_120":46.56},{"date":"2026-02-12","open":32.19,"high":32.32,"low":30.42,"close":30.43,"volume":25527940,"rsi_14":41.6,"sma_20":32.09,"sma_60":34.08,"sma_120":38.9},{"date":"2026-02-13","open":30.64,"high":31.22,"low":30.26,"close":30.54,"volume":21660684,"rsi_14":36.71,"sma_20":32.04,"sma_60":33.95,"sma_120":38.73},{"date":"2026-02-17","open":30.34,"high":30.75,"low":29.58,"close":30.11,"volume":20283246,"rsi_14":34.34,"sma_20":31.96,"sma_60":33.82,"sma_120":38.55},{"date":"2026-02-18","open":30.2,"high":30.42,"low":29.35,"close":29.71,"volume":16814700,"rsi_14":45.87,"sma_20":31.34,"sma_60":31.52,"sma_120":39.05},{"date":"2026-02-19","open":31.25,"high":32.2,"low":30.99,"close":32.16,"volume":42320100,"rsi_14":55.23,"sma_20":31.34,"sma_60":31.53,"sma_120":38.94},{"date":"2026-02-20","open":31.41,"high":32.91,"low":31.41,"close":32.42,"volume":26058941,"rsi_14":51.28,"sma_20":32.01,"sma_60":33.73,"sma_120":38.39},{"date":"2026-02-23","open":31.76,"high":32.09,"low":30.57,"close":30.71,"volume":21437200,"rsi_14":52.52,"sma_20":31.29,"sma_60":31.49,"sma_120":38.75},{"date":"2026-02-24","open":31.07,"high":31.37,"low":30.29,"close":31.13,"volume":17882093,"rsi_14":44.82,"sma_20":31.99,"sma_60":33.62,"sma_120":38.21},{"date":"2026-02-25","open":31.52,"high":33.85,"low":31.52,"close":33.6,"volume":31803699,"rsi_14":55.55,"sma_20":32.09,"sma_60":33.6,"sma_120":38.06},{"date":"2026-02-26","open":33.28,"high":33.45,"low":31.16,"close":32.28,"volume":28318101,"rsi_14":50.32,"sma_20":32.12,"sma_60":33.55,"sma_120":37.89},{"date":"2026-02-27","open":31.86,"high":33.04,"low":31.38,"close":32.39,"volume":27204820,"rsi_14":50.71,"sma_20":32.13,"sma_60":33.5,"sma_120":37.73},{"date":"2026-03-02","open":30.9,"high":31.98,"low":30.55,"close":31.83,"volume":28652816,"rsi_14":44.51,"sma_20":32.12,"sma_60":33.45,"sma_120":37.56},{"date":"2026-03-03","open":30.89,"high":31.33,"low":29.68,"close":30.68,"volume":26485193,"rsi_14":43.52,"sma_20":32.04,"sma_60":33.38,"sma_120":37.4},{"date":"2026-03-04","open":30.92,"high":32.96,"low":30.85,"close":32.65,"volume":31367827,"rsi_14":52.04,"sma_20":31.93,"sma_60":31.34,"sma_120":38.22},{"date":"2026-03-05","open":32.35,"high":33.51,"low":31.47,"close":32.24,"volume":26849015,"rsi_14":56.57,"sma_20":31.85,"sma_60":31.3,"sma_120":38.12},{"date":"2026-03-06","open":31.44,"high":32.41,"low":31.11,"close":31.31,"volume":21134588,"rsi_14":52.64,"sma_20":31.87,"sma_60":31.23,"sma_120":38.01},{"date":"2026-03-09","open":30.7,"high":32.16,"low":29.85,"close":31.98,"volume":27590106,"rsi_14":56.3,"sma_20":31.75,"sma_60":31.18,"sma_120":37.89},{"date":"2026-03-10","open":31.82,"high":32.38,"low":31.55,"close":31.79,"volume":19202944,"rsi_14":57.11,"sma_20":31.67,"sma_60":31.13,"sma_120":37.79},{"date":"2026-03-11","open":32.5,"high":33.06,"low":31.55,"close":31.79,"volume":21875254,"rsi_14":48.48,"sma_20":31.59,"sma_60":31.09,"sma_120":37.68},{"date":"2026-03-12","open":31.65,"high":31.81,"low":30.8,"close":30.9,"volume":16536374,"rsi_14":44.06,"sma_20":31.53,"sma_60":31.07,"sma_120":37.55},{"date":"2026-03-13","open":31.04,"high":31.23,"low":30.22,"close":30.75,"volume":18279112,"rsi_14":43.1,"sma_20":31.71,"sma_60":32.79,"sma_120":36.18},{"date":"2026-03-16","open":31.5,"high":32.43,"low":30.92,"close":31.86,"volume":28823950,"rsi_14":53.06,"sma_20":31.64,"sma_60":32.71,"sma_120":36.05},{"date":"2026-03-17","open":31.95,"high":32.81,"low":31.48,"close":31.51,"volume":20833629,"rsi_14":39.35,"sma_20":31.68,"sma_60":31.09,"sma_120":37.17},{"date":"2026-03-18","open":31.32,"high":31.68,"low":30.32,"close":30.35,"volume":24360497,"rsi_14":40.0,"sma_20":31.72,"sma_60":31.11,"sma_120":37.04},{"date":"2026-03-19","open":30.0,"high":31.52,"low":29.79,"close":30.79,"volume":25754925,"rsi_14":41.98,"sma_20":31.65,"sma_60":31.1,"sma_120":36.91},{"date":"2026-03-20","open":22.52,"high":23.09,"low":20.35,"close":20.53,"volume":242958521,"rsi_14":21.29,"sma_20":31.05,"sma_60":30.93,"sma_120":36.7},{"date":"2026-03-23","open":20.31,"high":22.14,"low":19.48,"close":21.58,"volume":114269718,"rsi_14":26.76,"sma_20":30.6,"sma_60":38.21,"sma_120":43.21},{"date":"2026-03-24","open":21.3,"high":22.56,"low":20.99,"close":22.23,"volume":69821358,"rsi_14":21.47,"sma_20":30.15,"sma_60":37.67,"sma_120":42.97},{"date":"2026-03-25","open":22.63,"high":24.19,"low":22.57,"close":24.05,"volume":67917074,"rsi_14":29.18,"sma_20":29.67,"sma_60":37.18,"sma_120":42.74},{"date":"2026-03-26","open":23.32,"high":23.74,"low":21.86,"close":22.21,"volume":53777298,"rsi_14":27.89,"sma_20":29.17,"sma_60":36.65,"sma_120":42.51},{"date":"2026-03-27","open":22.21,"high":22.36,"low":21.38,"close":21.97,"volume":33020433,"rsi_14":25.16,"sma_20":28.65,"sma_60":36.12,"sma_120":42.26},{"date":"2026-03-30","open":22.18,"high":22.25,"low":20.71,"close":21.06,"volume":34074917,"rsi_14":24.29,"sma_20":28.11,"sma_60":35.61,"sma_120":42.0},{"date":"2026-03-31","open":21.39,"high":22.8,"low":21.34,"close":22.77,"volume":37631148,"rsi_14":30.03,"sma_20":27.72,"sma_60":35.07,"sma_120":41.73},{"date":"2026-04-01","open":22.87,"high":23.36,"low":22.35,"close":22.51,"volume":33420872,"rsi_14":30.89,"sma_20":27.21,"sma_60":34.53,"sma_120":41.42},{"date":"2026-04-02","open":21.98,"high":23.34,"low":21.87,"close":23.22,"volume":30446148,"rsi_14":33.27,"sma_20":26.76,"sma_60":34.04,"sma_120":41.12},{"date":"2026-04-06","open":23.07,"high":23.46,"low":22.03,"close":22.05,"volume":23564773,"rsi_14":28.27,"sma_20":26.29,"sma_60":33.61,"sma_120":40.8},{"date":"2026-04-07","open":22.0,"high":22.69,"low":21.79,"close":22.67,"volume":25328298,"rsi_14":30.65,"sma_20":25.83,"sma_60":33.18,"sma_120":40.5},{"date":"2026-04-08","open":23.99,"high":24.18,"low":22.86,"close":23.37,"volume":31894248,"rsi_14":34.41,"sma_20":25.41,"sma_60":32.71,"sma_120":40.22},{"date":"2026-04-09","open":23.39,"high":23.95,"low":23.09,"close":23.22,"volume":28653966,"rsi_14":32.87,"sma_20":24.98,"sma_60":32.23,"sma_120":39.93},{"date":"2026-04-10","open":23.64,"high":25.55,"low":23.64,"close":25.26,"volume":43565769,"rsi_14":67.05,"sma_20":24.7,"sma_60":31.77,"sma_120":39.66},{"date":"2026-04-13","open":25.06,"high":25.99,"low":24.45,"close":25.97,"volume":30023561,"rsi_14":66.22,"sma_20":24.46,"sma_60":31.36,"sma_120":39.49},{"date":"2026-04-14","open":27.0,"high":27.8,"low":26.5,"close":27.2,"volume":40885366,"rsi_14":67.61,"sma_20":24.23,"sma_60":30.95,"sma_120":39.33},{"date":"2026-04-15","open":27.73,"high":27.93,"low":26.95,"close":27.29,"volume":27816852,"rsi_14":63.09,"sma_20":24.01,"sma_60":30.56,"sma_120":39.18},{"date":"2026-04-16","open":27.58,"high":28.72,"low":26.67,"close":28.4,"volume":28966108,"rsi_14":76.57,"sma_20":23.92,"sma_60":30.24,"sma_120":39.04},{"date":"2026-04-17","open":29.06,"high":29.13,"low":28.18,"close":28.56,"volume":21872276,"rsi_14":78.48,"sma_20":23.81,"sma_60":30.02,"sma_120":38.89},{"date":"2026-04-20","open":28.07,"high":28.88,"low":27.71,"close":28.81,"volume":22593909,"rsi_14":85.52,"sma_20":24.22,"sma_60":29.83,"sma_120":38.75},{"date":"2026-04-21","open":29.09,"high":29.94,"low":28.35,"close":28.43,"volume":29805186,"rsi_14":79.54,"sma_20":24.56,"sma_60":29.64,"sma_120":38.61},{"date":"2026-04-22","open":28.88,"high":29.44,"low":28.78,"close":29.18,"volume":24811766,"rsi_14":83.12,"sma_20":24.91,"sma_60":29.45,"sma_120":38.47},{"date":"2026-04-23","open":26.5,"high":27.6,"low":26.06,"close":26.75,"volume":46874199,"rsi_14":64.97,"sma_20":25.05,"sma_60":29.25,"sma_120":38.31},{"date":"2026-04-24","open":27.53,"high":29.48,"low":27.28,"close":29.08,"volume":38559400,"rsi_14":77.14,"sma_20":25.39,"sma_60":29.11,"sma_120":38.2},{"date":"2026-04-27","open":28.82,"high":29.49,"low":27.46,"close":27.85,"volume":28746051,"rsi_14":69.1,"sma_20":25.68,"sma_60":28.98,"sma_120":38.07},{"date":"2026-04-28","open":27.0,"high":27.64,"low":26.51,"close":27.25,"volume":23282197,"rsi_14":64.41,"sma_20":25.99,"sma_60":28.74,"sma_120":32.06},{"date":"2026-04-29","open":27.03,"high":27.09,"low":25.46,"close":26.32,"volume":26097137,"rsi_14":60.88,"sma_20":26.17,"sma_60":28.64,"sma_120":31.94},{"date":"2026-04-30","open":26.91,"high":27.52,"low":26.35,"close":27.4,"volume":21028128,"rsi_14":58.06,"sma_20":26.41,"sma_60":28.56,"sma_120":31.84},{"date":"2026-05-01","open":27.64,"high":28.3,"low":26.88,"close":27.09,"volume":25043923,"rsi_14":54.35,"sma_20":26.61,"sma_60":28.48,"sma_120":31.74},{"date":"2026-05-04","open":27.49,"high":28.5,"low":27.34,"close":27.92,"volume":29340519,"rsi_14":52.88,"sma_20":26.9,"sma_60":28.41,"sma_120":37.38},{"date":"2026-05-05","open":28.25,"high":28.29,"low":27.42,"close":27.83,"volume":55291270,"rsi_14":52.16,"sma_20":27.16,"sma_60":28.33,"sma_120":37.24},{"date":"2026-05-06","open":31.44,"high":34.71,"low":31.12,"close":34.66,"volume":127295696,"rsi_14":67.2,"sma_20":27.72,"sma_60":28.36,"sma_120":37.19},{"date":"2026-05-07","open":34.01,"high":35.58,"low":32.92,"close":33.62,"volume":61495297,"rsi_14":63.26,"sma_20":28.24,"sma_60":28.37,"sma_120":37.13},{"date":"2026-05-08","open":33.33,"high":35.64,"low":32.3,"close":35.37,"volume":50774248,"rsi_14":65.94,"sma_20":28.75,"sma_60":28.42,"sma_120":37.09},{"date":"2026-05-11","open":35.07,"high":36.37,"low":33.44,"close":33.52,"volume":39601085,"rsi_14":61.54,"sma_20":29.13,"sma_60":28.43,"sma_120":37.03},{"date":"2026-05-12","open":33.04,"high":33.48,"low":31.24,"close":32.79,"volume":35190084,"rsi_14":58.19,"sma_20":29.41,"sma_60":28.42,"sma_120":36.96},{"date":"2026-05-13","open":32.9,"high":33.01,"low":31.77,"close":32.0,"volume":25441554,"rsi_14":62.87,"sma_20":29.64,"sma_60":28.42,"sma_120":36.9},{"date":"2026-05-14","open":32.02,"high":33.81,"low":31.52,"close":33.03,"volume":32397638,"rsi_14":60.35,"sma_20":29.87,"sma_60":28.47,"sma_120":36.81},{"date":"2026-05-15","open":31.6,"high":31.96,"low":30.64,"close":31.04,"volume":27358949,"rsi_14":58.04,"sma_20":30.0,"sma_60":28.47,"sma_120":36.71},{"date":"2026-05-18","open":31.22,"high":31.3,"low":29.52,"close":30.85,"volume":26671792,"rsi_14":59.26,"sma_20":30.1,"sma_60":28.49,"sma_120":36.6},{"date":"2026-05-19","open":30.27,"high":31.34,"low":29.46,"close":30.56,"volume":23166924,"rsi_14":61.28,"sma_20":30.21,"sma_60":28.45,"sma_120":36.48},{"date":"2026-05-20","open":31.09,"high":33.96,"low":30.87,"close":33.46,"volume":37797545,"rsi_14":64.69,"sma_20":30.42,"sma_60":28.49,"sma_120":36.38},{"date":"2026-05-21","open":32.95,"high":33.8,"low":32.26,"close":33.46,"volume":28075549,"rsi_14":65.68,"sma_20":30.76,"sma_60":28.49,"sma_120":36.28},{"date":"2026-05-22","open":33.8,"high":35.94,"low":33.68,"close":35.58,"volume":39440978,"rsi_14":67.73,"sma_20":31.08,"sma_60":28.55,"sma_120":36.21},{"date":"2026-05-26","open":36.0,"high":37.91,"low":35.43,"close":37.1,"volume":43168968,"rsi_14":70.13,"sma_20":31.54,"sma_60":28.62,"sma_120":36.13},{"date":"2026-05-27","open":38.29,"high":38.81,"low":36.76,"close":38.19,"volume":35757991,"rsi_14":60.21,"sma_20":32.09,"sma_60":28.73,"sma_120":36.07},{"date":"2026-05-28","open":38.0,"high":43.55,"low":37.61,"close":41.3,"volume":74574063,"rsi_14":69.83,"sma_20":32.84,"sma_60":28.91,"sma_120":36.02},{"date":"2026-05-29","open":44.5,"high":48.34,"low":44.17,"close":46.09,"volume":93235112,"rsi_14":73.93,"sma_20":33.77,"sma_60":29.13,"sma_120":36.01},{"date":"2026-06-01","open":45.8,"high":48.08,"low":45.66,"close":46.88,"volume":50422431,"rsi_14":81.3,"sma_20":34.76,"sma_60":29.38,"sma_120":36.02},{"date":"2026-06-02","open":48.76,"high":51.4,"low":48.56,"close":50.17,"volume":54883660,"rsi_14":86.36,"sma_20":35.87,"sma_60":29.69,"sma_120":36.05},{"date":"2026-06-03","open":49.47,"high":50.02,"low":45.66,"close":47.42,"volume":51041858,"rsi_14":79.81,"sma_20":36.85,"sma_60":29.95,"sma_120":36.07},{"date":"2026-06-04","open":45.23,"high":47.84,"low":45.21,"close":46.9,"volume":32738391,"rsi_14":77.36,"sma_20":37.47,"sma_60":30.2,"sma_120":36.07},{"date":"2026-06-05","open":45.0,"high":45.26,"low":41.04,"close":41.64,"volume":49259573,"rsi_14":68.52,"sma_20":37.87,"sma_60":30.36,"sma_120":36.02},{"date":"2026-06-08","open":43.81,"high":44.73,"low":42.18,"close":43.99,"volume":31631051,"rsi_14":71.35,"sma_20":38.3,"sma_60":30.58,"sma_120":35.95},{"date":"2026-06-09","open":44.9,"high":44.95,"low":38.04,"close":40.64,"volume":51851076,"rsi_14":64.89,"sma_20":38.65,"sma_60":30.75,"sma_120":35.85},{"date":"2026-06-10","open":35.6,"high":36.51,"low":29.14,"close":29.27,"volume":191345438,"rsi_14":45.05,"sma_20":38.48,"sma_60":30.7,"sma_120":35.66},{"date":"2026-06-11","open":29.3,"high":32.05,"low":28.61,"close":31.97,"volume":251249179,"rsi_14":48.34,"sma_20":38.48,"sma_60":30.71,"sma_120":35.47},{"date":"2026-06-12","open":30.76,"high":31.81,"low":29.45,"close":30.46,"volume":84854716,"rsi_14":44.23,"sma_20":38.35,"sma_60":30.71,"sma_120":35.27},{"date":"2026-06-15","open":31.73,"high":32.07,"low":30.72,"close":30.85,"volume":61776822,"rsi_14":42.78,"sma_20":38.34,"sma_60":30.71,"sma_120":35.03},{"date":"2026-06-16","open":30.69,"high":30.75,"low":29.12,"close":29.22,"volume":54280797,"rsi_14":39.76,"sma_20":38.26,"sma_60":30.86,"sma_120":34.8},{"date":"2026-06-17","open":29.77,"high":29.84,"low":27.71,"close":27.78,"volume":53631218,"rsi_14":33.96,"sma_20":38.12,"sma_60":30.96,"sma_120":34.59},{"date":"2026-06-18","open":28.44,"high":30.91,"low":28.28,"close":30.66,"volume":68325332,"rsi_14":30.82,"sma_20":37.98,"sma_60":31.1,"sma_120":34.39},{"date":"2026-06-22","open":32.33,"high":36.8,"low":32.27,"close":35.46,"volume":128512315,"rsi_14":37.09,"sma_20":38.08,"sma_60":31.29,"sma_120":34.24},{"date":"2026-06-23","open":33.25,"high":34.41,"low":32.8,"close":33.32,"volume":60658831,"rsi_14":30.45,"sma_20":37.97,"sma_60":31.48,"sma_120":34.07},{"date":"2026-06-24","open":33.45,"high":33.98,"low":31.39,"close":32.45,"volume":51833508,"rsi_14":31.84,"sma_20":37.73,"sma_60":31.65,"sma_120":33.89},{"date":"2026-06-25","open":33.34,"high":33.68,"low":31.36,"close":31.68,"volume":46185585,"rsi_14":31.64,"sma_20":37.41,"sma_60":31.83,"sma_120":33.72},{"date":"2026-06-26","open":30.96,"high":31.71,"low":30.28,"close":30.63,"volume":48554539,"rsi_14":35.22,"sma_20":36.87,"sma_60":31.96,"sma_120":33.51},{"date":"2026-06-29","open":31.0,"high":31.22,"low":27.75,"close":28.15,"volume":91157911,"rsi_14":28.81,"sma_20":35.98,"sma_60":32.05,"sma_120":33.29},{"date":"2026-06-30","open":28.42,"high":29.91,"low":28.17,"close":29.33,"volume":56264036,"rsi_14":33.94,"sma_20":35.1,"sma_60":32.16,"sma_120":33.1},{"date":"2026-07-01","open":28.28,"high":28.63,"low":27.48,"close":27.65,"volume":52034237,"rsi_14":46.83,"sma_20":33.97,"sma_60":32.25,"sma_120":32.93},{"date":"2026-07-02","open":28.05,"high":29.21,"low":26.7,"close":27.22,"volume":42867499,"rsi_14":39.78,"sma_20":32.96,"sma_60":32.33,"sma_120":32.75},{"date":"2026-07-06","open":27.5,"high":27.74,"low":26.74,"close":27.19,"volume":30951854,"rsi_14":42.49,"sma_20":31.98,"sma_60":32.39,"sma_120":32.55},{"date":"2026-07-07","open":26.58,"high":26.97,"low":25.41,"close":26.25,"volume":38985406,"rsi_14":39.7,"sma_20":31.21,"sma_60":32.44,"sma_120":32.33},{"date":"2026-07-08","open":26.14,"high":28.22,"low":26.03,"close":28.17,"volume":37264440,"rsi_14":47.68,"sma_20":30.42,"sma_60":32.49,"sma_120":32.13},{"date":"2026-07-09","open":28.75,"high":29.12,"low":28.18,"close":28.24,"volume":33573063,"rsi_14":51.08,"sma_20":29.8,"sma_60":32.53,"sma_120":31.94},{"date":"2026-07-10","open":28.3,"high":29.0,"low":27.91,"close":28.31,"volume":25067110,"rsi_14":43.62,"sma_20":29.75,"sma_60":32.54,"sma_120":31.75},{"date":"2026-07-13","open":27.64,"high":28.24,"low":27.21,"close":27.66,"volume":22796349,"rsi_14":22.69,"sma_20":29.53,"sma_60":32.55,"sma_120":31.56},{"date":"2026-07-14","open":27.96,"high":28.13,"low":27.32,"close":27.65,"volume":22413519,"rsi_14":26.67,"sma_20":29.39,"sma_60":32.54,"sma_120":31.39},{"date":"2026-07-15","open":28.11,"high":28.35,"low":26.17,"close":26.89,"volume":25550557,"rsi_14":26.91,"sma_20":29.2,"sma_60":32.51,"sma_120":31.26},{"date":"2026-07-16","open":26.52,"high":26.72,"low":24.65,"close":24.68,"volume":36021897,"rsi_14":24.04,"sma_20":28.97,"sma_60":32.44,"sma_120":31.13},{"date":"2026-07-17","open":24.33,"high":25.17,"low":23.38,"close":24.18,"volume":32264796,"rsi_14":25.06,"sma_20":28.79,"sma_60":32.37,"sma_120":31.0},{"date":"2026-07-20","open":24.34,"high":24.54,"low":23.77,"close":23.83,"volume":24919435,"rsi_14":30.0,"sma_20":28.45,"sma_60":32.28,"sma_120":30.87},{"date":"2026-07-21","open":24.4,"high":25.54,"low":24.33,"close":25.5,"volume":51156443,"rsi_14":33.04,"sma_20":27.95,"sma_60":32.26,"sma_120":30.76},{"date":"2026-07-22","open":28.89,"high":32.28,"low":28.5,"close":30.56,"volume":163015097,"rsi_14":59.92,"sma_20":27.81,"sma_60":32.29,"sma_120":30.7},{"date":"2026-07-23","open":30.33,"high":32.59,"low":30.18,"close":31.2,"volume":86788866,"rsi_14":63.37,"sma_20":27.75,"sma_60":32.34,"sma_120":30.66},{"date":"2026-07-24","open":30.62,"high":31.33,"low":29.27,"close":30.1,"volume":49701580,"rsi_14":59.12,"sma_20":27.67,"sma_60":32.39,"sma_120":30.61},{"date":"2026-07-27","open":30.6,"high":30.94,"low":28.5,"close":29.81,"volume":35912282,"rsi_14":61.63,"sma_20":27.63,"sma_60":32.45,"sma_120":30.57},{"date":"2026-07-28","open":28.64,"high":28.87,"low":27.13,"close":28.45,"volume":36449752,"rsi_14":50.95,"sma_20":27.64,"sma_60":32.46,"sma_120":30.52},{"date":"2026-07-29","open":28.02,"high":28.07,"low":25.68,"close":25.7,"volume":40892234,"rsi_14":42.71,"sma_20":27.46,"sma_60":32.44,"sma_120":30.45},{"date":"2026-07-30","open":26.84,"high":28.17,"low":26.65,"close":27.73,"volume":38544949,"rsi_14":48.5,"sma_20":27.47,"sma_60":32.44,"sma_120":30.42},{"date":"2026-07-31","open":28.65,"high":29.3,"low":27.21,"close":28.4,"volume":34956061,"rsi_14":51.91,"sma_20":27.52,"sma_60":32.45,"sma_120":30.39},{"date":"2026-08-03","open":28.0,"high":28.93,"low":27.44,"close":28.64,"volume":24010919,"rsi_14":52.52,"sma_20":27.6,"sma_60":32.35,"sma_120":30.31},{"date":"2026-08-04","open":29.65,"high":31.84,"low":29.07,"close":31.69,"volume":56404626,"rsi_14":60.95,"sma_20":27.87,"sma_60":32.32,"sma_120":30.29},{"date":"2026-08-05","open":31.71,"high":31.78,"low":30.29,"close":30.32,"volume":35605035,"rsi_14":63.38,"sma_20":27.98,"sma_60":32.23,"sma_120":30.28},{"date":"2026-08-06","open":30.0,"high":30.93,"low":29.33,"close":29.38,"volume":26697951},{"date":"2026-08-07","open":29.94,"high":31.34,"low":29.68,"close":31.13,"volume":32380697,"rsi_14":65.92,"sma_20":28.18,"sma_60":32.13,"sma_120":30.27},{"date":"2026-08-10","open":32.0,"high":33.39,"low":31.43,"close":31.46,"volume":56320400,"rsi_14":63.81,"sma_20":28.37,"sma_60":32.13,"sma_120":30.29},{"date":"2026-08-11","open":32.02,"high":32.36,"low":30.92,"close":31.6,"volume":95520451,"rsi_14":53.12,"sma_20":28.56,"sma_60":32.1,"sma_120":30.3},{"date":"2026-08-12","open":34.99,"high":38.15,"low":33.94,"close":37.61,"volume":165736379,"rsi_14":64.55,"sma_20":29.1,"sma_60":32.21,"sma_120":30.35},{"date":"2026-08-13","open":38.28,"high":42.31,"low":38.2,"close":39.16,"volume":122775704,"rsi_14":70.15,"sma_20":29.82,"sma_60":32.35,"sma_120":30.4},{"date":"2026-08-14","open":39.16,"high":40.6,"low":38.73,"close":39.84,"volume":61990870,"rsi_14":71.93,"sma_20":30.61,"sma_60":32.5,"sma_120":30.48},{"date":"2026-08-17","open":39.31,"high":39.51,"low":37.68,"close":38.28,"volume":55467039,"rsi_14":71.3,"sma_20":31.33,"sma_60":32.58,"sma_120":30.54},{"date":"2026-08-18","open":37.1,"high":38.16,"low":36.22,"close":37.41,"volume":52260068,"rsi_14":77.63,"sma_20":31.92,"sma_60":32.65,"sma_120":30.57},{"date":"2026-08-19","open":37.15,"high":37.69,"low":35.72,"close":36.58,"volume":35466176,"rsi_14":72.14,"sma_20":32.22,"sma_60":32.67,"sma_120":30.61},{"date":"2026-08-20","open":36.9,"high":38.74,"low":35.58,"close":36.5,"volume":51286605,"rsi_14":70.88,"sma_20":32.49,"sma_60":32.66,"sma_120":30.64},{"date":"2026-08-21","open":37.16,"high":37.67,"low":36.42,"close":37.24,"volume":36474341,"rsi_14":71.61,"sma_20":32.85,"sma_60":32.64,"sma_120":30.69},{"date":"2026-08-24","open":36.49,"high":36.7,"low":34.09,"close":35.17,"volume":39934865,"rsi_14":59.2,"sma_20":33.11,"sma_60":32.54,"sma_120":30.72},{"date":"2026-08-25","open":36.13,"high":38.6,"low":36.01,"close":38.46,"volume":48106902},{"date":"2026-08-26","open":38.02,"high":38.27,"low":37.23,"close":37.39,"volume":33723170,"rsi_14":69.1,"sma_20":34.2,"sma_60":32.25,"sma_120":30.81},{"date":"2026-08-27","open":38.69,"high":39.47,"low":37.48,"close":38.46,"volume":41662108,"rsi_14":68.06,"sma_20":34.74,"sma_60":32.06,"sma_120":30.87},{"date":"2026-08-28","open":38.02,"high":38.97,"low":36.87,"close":37.08,"volume":29132859,"rsi_14":63.17,"sma_20":35.17,"sma_60":31.89,"sma_120":30.92},{"date":"2026-08-31","open":36.53,"high":37.59,"low":36.12,"close":37.28,"volume":22915018},{"date":"2026-09-01","open":36.43,"high":37.15,"low":35.72,"close":36.71,"volume":26862940,"rsi_14":47.18,"sma_20":35.85,"sma_60":31.64,"sma_120":31.0},{"date":"2026-09-02","open":37.65,"high":37.88,"low":35.63,"close":37.0,"volume":33258780,"rsi_14":42.65,"sma_20":36.19,"sma_60":31.53,"sma_120":31.05},{"date":"2026-09-03","open":36.5,"high":38.22,"low":35.75,"close":37.87,"volume":34436447,"rsi_14":43.38,"sma_20":36.61,"sma_60":31.48,"sma_120":31.11},{"date":"2026-09-04","open":38.16,"high":40.91,"low":37.92,"close":39.59,"volume":53633172,"rsi_14":54.35,"sma_20":37.03,"sma_60":31.65,"sma_120":31.18},{"date":"2026-09-08","open":39.66,"high":41.53,"low":39.66,"close":40.26,"volume":42400744,"rsi_14":59.6,"sma_20":37.47,"sma_60":31.79,"sma_120":31.25},{"date":"2026-09-09","open":40.01,"high":40.18,"low":38.84,"close":38.93,"volume":31196990,"rsi_14":57.65,"sma_20":37.84,"sma_60":31.93,"sma_120":31.32},{"date":"2026-09-10","open":37.91,"high":39.26,"low":37.37,"close":37.38,"volume":26771390,"rsi_14":52.62,"sma_20":37.83,"sma_60":32.04,"sma_120":31.38},{"date":"2026-09-11","open":37.76,"high":40.45,"low":37.56,"close":40.1,"volume":46492731,"rsi_14":57.61,"sma_20":37.88,"sma_60":32.22,"sma_120":31.54},{"date":"2026-09-14","open":37.43,"high":38.09,"low":36.38,"close":36.74,"volume":39892522,"rsi_14":53.91,"sma_20":37.72,"sma_60":32.37,"sma_120":31.67},{"date":"2026-09-15","open":36.74,"high":37.55,"low":35.57,"close":35.64,"volume":26725862},{"date":"2026-09-16","open":35.95,"high":37.12,"low":35.36,"close":36.85,"volume":31390538,"rsi_14":48.5,"sma_20":37.56,"sma_60":32.48,"sma_120":31.89},{"date":"2026-09-17","open":38.03,"high":41.01,"low":37.82,"close":40.35,"volume":62517147},{"date":"2026-09-18","open":40.2,"high":40.41,"low":38.32,"close":39.09,"volume":48079259,"rsi_14":54.94,"sma_20":37.88,"sma_60":32.71,"sma_120":32.18},{"date":"2026-09-21","open":40.63,"high":41.72,"low":40.0,"close":41.2,"volume":48218355},{"date":"2026-09-22","open":41.26,"high":41.74,"low":40.45,"close":41.54,"volume":30249834,"rsi_14":60.96,"sma_20":38.4,"sma_60":33.05,"sma_120":32.5},{"date":"2026-09-23","open":42.27,"high":42.7,"low":40.79,"close":41.44,"volume":40871514,"rsi_14":60.16,"sma_20":38.55,"sma_60":33.27,"sma_120":32.66},{"date":"2026-09-24","open":40.44,"high":42.28,"low":39.85,"close":41.51,"volume":34885557,"rsi_14":58.65,"sma_20":38.75,"sma_60":33.47,"sma_120":32.81},{"date":"2026-09-25","open":42.0,"high":43.76,"low":41.9,"close":43.26,"volume":49323237,"rsi_14":58.71,"sma_20":38.99,"sma_60":33.73,"sma_120":32.99},{"date":"2026-09-28","open":42.75,"high":43.06,"low":40.96,"close":41.78,"volume":29494528,"rsi_14":53.47,"sma_20":39.23,"sma_60":33.97,"sma_120":33.15},{"date":"2026-09-29","open":42.6,"high":42.69,"low":40.85,"close":41.02,"volume":25272936,"rsi_14":54.9,"sma_20":39.41,"sma_60":34.2,"sma_120":33.3},{"date":"2026-09-30","open":42.16,"high":42.68,"low":40.47,"close":41.07,"volume":31947842,"rsi_14":59.31,"sma_20":39.63,"sma_60":34.45,"sma_120":33.45},{"date":"2026-10-01","open":40.89,"high":42.02,"low":40.13,"close":41.92,"volume":26504279,"rsi_14":55.07,"sma_20":39.88,"sma_60":34.68,"sma_120":33.58},{"date":"2026-10-02","open":42.77,"high":44.59,"low":42.28,"close":43.69,"volume":44497408,"rsi_14":71.25,"sma_20":40.17,"sma_60":34.94,"sma_120":33.73},{"date":"2026-10-05","open":43.57,"high":44.05,"low":42.8,"close":43.19,"volume":22119842,"rsi_14":73.97,"sma_20":40.35,"sma_60":35.19,"sma_120":33.87},{"date":"2026-10-06","open":43.87,"high":44.74,"low":43.02,"close":43.46,"volume":27806324},{"date":"2026-10-07","open":42.59,"high":45.77,"low":42.46,"close":44.94,"volume":40541115,"rsi_14":67.94,"sma_20":40.81,"sma_60":35.74,"sma_120":34.14},{"date":"2026-10-08","open":44.03,"high":44.33,"low":41.87,"close":42.77,"volume":38837045,"rsi_14":63.43,"sma_20":41.08,"sma_60":36.0,"sma_120":34.26},{"date":"2026-10-09","open":43.37,"high":43.45,"low":40.62,"close":41.85,"volume":27320012,"rsi_14":52.62,"sma_20":41.17,"sma_60":36.29,"sma_120":34.36},{"date":"2026-10-12","open":41.29,"high":41.38,"low":39.23,"close":39.98,"volume":25516219,"rsi_14":44.44,"sma_20":41.33,"sma_60":36.55,"sma_120":34.46},{"date":"2026-10-13","open":38.66,"high":39.48,"low":38.49,"close":39.07,"volume":25223112,"rsi_14":42.02,"sma_20":41.5,"sma_60":36.81,"sma_120":34.54},{"date":"2026-10-14","open":37.97,"high":38.02,"low":35.63,"close":35.78,"volume":33239884,"rsi_14":34.14,"sma_20":41.45,"sma_60":36.98,"sma_120":34.62},{"date":"2026-10-15","open":34.27,"high":35.12,"low":32.38,"close":35.09,"volume":37696946,"rsi_14":25.98,"sma_20":41.18,"sma_60":37.05,"sma_120":34.67},{"date":"2026-10-16","open":34.48,"high":34.62,"low":31.43,"close":31.63,"volume":44217919,"rsi_14":23.28,"sma_20":40.81,"sma_60":37.06,"sma_120":34.7},{"date":"2026-10-19","open":33.0,"high":33.18,"low":31.92,"close":32.1,"volume":30394835,"rsi_14":26.15,"sma_20":40.35,"sma_60":37.09,"sma_120":34.74},{"date":"2026-10-20","open":31.48,"high":33.17,"low":30.92,"close":32.47,"volume":42353064,"rsi_14":27.39,"sma_20":39.9,"sma_60":37.14,"sma_120":34.79},{"date":"2026-10-21","open":36.42,"high":37.45,"low":35.14,"close":35.57,"volume":82415749,"rsi_14":35.07,"sma_20":39.61,"sma_60":37.26,"sma_120":34.86},{"date":"2026-10-22","open":34.5,"high":34.92,"low":32.96,"close":33.72,"volume":43834282,"rsi_14":26.65,"sma_20":39.22,"sma_60":37.39,"sma_120":34.92}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.5,"pbr":2.88,"per":9.63,"roa":3.93,"roe":8.14,"grade":"C","comment":"PER 9.63배, ROE 8.14%","revenue":39063072000.0,"analysis":"PER 9.6배입니다. ROE 8.1%입니다. 시가총액 218.13억. 매출 390.63억, 영업이익 27.70억.","eps_basis":"TTM","debt_ratio":0.46137885605062956,"market_cap":21812557560,"net_income":2230453000.0,"total_debt":6680513000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":17.47,"total_assets":29945467000.0,"total_equity":14479452000.0,"profit_margin":5.71,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":2770486000.0,"operating_margin":7.09,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33.72,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2.17},{"date":"2016-10-25","close":2.195},{"date":"2016-10-26","close":2.215},{"date":"2016-10-27","close":2.21},{"date":"2016-10-28","close":2.44},{"date":"2016-10-31","close":2.37},{"date":"2016-11-01","close":2.28},{"date":"2016-11-02","close":2.26},{"date":"2016-11-03","close":2.235},{"date":"2016-11-04","close":2.205},{"date":"2016-11-07","close":2.285},{"date":"2016-11-08","close":2.275},{"date":"2016-11-09","close":2.345},{"date":"2016-11-10","close":2.39},{"date":"2016-11-11","close":2.55},{"date":"2016-11-14","close":2.57},{"date":"2016-11-15","close":2.57},{"date":"2016-11-16","close":2.55},{"date":"2016-11-17","close":2.575},{"date":"2016-11-18","close":2.595},{"date":"2016-11-21","close":2.645},{"date":"2016-11-22","close":2.66},{"date":"2016-11-23","close":2.675},{"date":"2016-11-25","close":2.685},{"date":"2016-11-28","close":2.635},{"date":"2016-11-29","close":2.61},{"date":"2016-11-30","close":2.735},{"date":"2016-12-01","close":2.62},{"date":"2016-12-02","close":2.7},{"date":"2016-12-05","close":2.76},{"date":"2016-12-06","close":2.795},{"date":"2016-12-07","close":2.845},{"date":"2016-12-08","close":2.898},{"date":"2016-12-09","close":2.85},{"date":"2016-12-12","close":2.805},{"date":"2016-12-13","close":2.85},{"date":"2016-12-14","close":2.81},{"date":"2016-12-15","close":2.825},{"date":"2016-12-16","close":2.83},{"date":"2016-12-19","close":2.9},{"date":"2016-12-20","close":2.885},{"date":"2016-12-21","close":2.875},{"date":"2016-12-22","close":2.795},{"date":"2016-12-23","close":2.87},{"date":"2016-12-27","close":2.87},{"date":"2016-12-28","close":2.845},{"date":"2016-12-29","close":2.85},{"date":"2016-12-30","close":2.805},{"date":"2017-01-03","close":2.845},{"date":"2017-01-04","close":2.885},{"date":"2017-01-05","close":2.855},{"date":"2017-01-06","close":2.845},{"date":"2017-01-09","close":2.825},{"date":"2017-01-10","close":2.86},{"date":"2017-01-11","close":2.855},{"date":"2017-01-12","close":2.755},{"date":"2017-01-13","close":2.82},{"date":"2017-01-17","close":2.71},{"date":"2017-01-18","close":2.73},{"date":"2017-01-19","close":2.715},{"date":"2017-01-20","close":2.765},{"date":"2017-01-23","close":2.785},{"date":"2017-01-24","close":2.775},{"date":"2017-01-25","close":2.845},{"date":"2017-01-26","close":2.855},{"date":"2017-01-27","close":2.67},{"date":"2017-01-30","close":2.55},{"date":"2017-01-31","close":2.645},{"date":"2017-02-01","close":2.56},{"date":"2017-02-02","close":2.55},{"date":"2017-02-03","close":2.58},{"date":"2017-02-06","close":2.565},{"date":"2017-02-07","close":2.61},{"date":"2017-02-08","close":2.625},{"date":"2017-02-09","close":2.645},{"date":"2017-02-10","close":2.66},{"date":"2017-02-13","close":2.67},{"date":"2017-02-14","close":2.705},{"date":"2017-02-15","close":2.705},{"date":"2017-02-16","close":2.705},{"date":"2017-02-17","close":2.705},{"date":"2017-02-21","close":2.705},{"date":"2017-02-22","close":2.71},{"date":"2017-02-23","close":2.74},{"date":"2017-02-24","close":2.7},{"date":"2017-02-27","close":2.62},{"date":"2017-02-28","close":2.6},{"date":"2017-03-01","close":2.66},{"date":"2017-03-02","close":2.66},{"date":"2017-03-03","close":2.525},{"date":"2017-03-06","close":2.505},{"date":"2017-03-07","close":2.52},{"date":"2017-03-08","close":2.465},{"date":"2017-03-09","close":2.46},{"date":"2017-03-10","close":2.495},{"date":"2017-03-13","close":2.5},{"date":"2017-03-14","close":2.505},{"date":"2017-03-15","close":2.52},{"date":"2017-03-16","close":2.52},{"date":"2017-03-17","close":2.53},{"date":"2017-03-20","close":2.56},{"date":"2017-03-21","close":2.47},{"date":"2017-03-22","close":2.54},{"date":"2017-03-23","close":2.555},{"date":"2017-03-24","close":2.55},{"date":"2017-03-27","close":2.525},{"date":"2017-03-28","close":2.495},{"date":"2017-03-29","close":2.565},{"date":"2017-03-30","close":2.54},{"date":"2017-03-31","close":2.535},{"date":"2017-04-03","close":2.505},{"date":"2017-04-04","close":2.5},{"date":"2017-04-05","close":2.455},{"date":"2017-04-06","close":2.48},{"date":"2017-04-07","close":2.48},{"date":"2017-04-10","close":2.455},{"date":"2017-04-11","close":2.485},{"date":"2017-04-12","close":2.465},{"date":"2017-04-13","close":2.445},{"date":"2017-04-17","close":2.515},{"date":"2017-04-18","close":2.44},{"date":"2017-04-19","close":2.445},{"date":"2017-04-20","close":2.48},{"date":"2017-04-21","close":2.46},{"date":"2017-04-24","close":2.48},{"date":"2017-04-25","close":2.49},{"date":"2017-04-26","close":2.47},{"date":"2017-04-27","close":2.43},{"date":"2017-04-28","close":2.44},{"date":"2017-05-01","close":2.445},{"date":"2017-05-02","close":2.375},{"date":"2017-05-03","close":2.36},{"date":"2017-05-04","close":2.415},{"date":"2017-05-05","close":2.42},{"date":"2017-05-08","close":2.385},{"date":"2017-05-09","close":2.365},{"date":"2017-05-10","close":2.415},{"date":"2017-05-11","close":2.41},{"date":"2017-05-12","close":2.415},{"date":"2017-05-15","close":2.445},{"date":"2017-05-16","close":2.44},{"date":"2017-05-17","close":2.37},{"date":"2017-05-18","close":2.36},{"date":"2017-05-19","close":2.42},{"date":"2017-05-22","close":2.435},{"date":"2017-05-23","close":2.405},{"date":"2017-05-24","close":2.425},{"date":"2017-05-25","close":2.45},{"date":"2017-05-26","close":2.43},{"date":"2017-05-30","close":2.42},{"date":"2017-05-31","close":2.46},{"date":"2017-06-01","close":2.465},{"date":"2017-06-02","close":2.46},{"date":"2017-06-05","close":2.435},{"date":"2017-06-06","close":2.4},{"date":"2017-06-07","close":2.385},{"date":"2017-06-08","close":2.455},{"date":"2017-06-09","close":2.475},{"date":"2017-06-12","close":2.49},{"date":"2017-06-13","close":2.525},{"date":"2017-06-14","close":2.495},{"date":"2017-06-15","close":2.47},{"date":"2017-06-16","close":2.495},{"date":"2017-06-19","close":2.47},{"date":"2017-06-20","close":2.46},{"date":"2017-06-21","close":2.405},{"date":"2017-06-22","close":2.425},{"date":"2017-06-23","close":2.455},{"date":"2017-06-26","close":2.44},{"date":"2017-06-27","close":2.4},{"date":"2017-06-28","close":2.43},{"date":"2017-06-29","close":2.42},{"date":"2017-06-30","close":2.465},{"date":"2017-07-03","close":2.445},{"date":"2017-07-05","close":2.435},{"date":"2017-07-06","close":2.395},{"date":"2017-07-07","close":2.445},{"date":"2017-07-10","close":2.435},{"date":"2017-07-11","close":2.46},{"date":"2017-07-12","close":2.57},{"date":"2017-07-13","close":2.64},{"date":"2017-07-14","close":2.69},{"date":"2017-07-17","close":2.64},{"date":"2017-07-18","close":2.65},{"date":"2017-07-19","close":2.65},{"date":"2017-07-20","close":2.71},{"date":"2017-07-21","close":2.57},{"date":"2017-07-24","close":2.525},{"date":"2017-07-25","close":2.645},{"date":"2017-07-26","close":2.69},{"date":"2017-07-27","close":2.705},{"date":"2017-07-28","close":2.68},{"date":"2017-07-31","close":2.685},{"date":"2017-08-01","close":2.71},{"date":"2017-08-02","close":2.695},{"date":"2017-08-03","close":2.705},{"date":"2017-08-04","close":2.71},{"date":"2017-08-07","close":2.7},{"date":"2017-08-08","close":2.675},{"date":"2017-08-09","close":2.68},{"date":"2017-08-10","close":2.655},{"date":"2017-08-11","close":2.685},{"date":"2017-08-14","close":2.735},{"date":"2017-08-15","close":2.73},{"date":"2017-08-16","close":2.715},{"date":"2017-08-17","close":2.69},{"date":"2017-08-18","close":2.675},{"date":"2017-08-21","close":2.635},{"date":"2017-08-22","close":2.665},{"date":"2017-08-23","close":2.71},{"date":"2017-08-24","close":2.73},{"date":"2017-08-25","close":2.75},{"date":"2017-08-28","close":2.735},{"date":"2017-08-29","close":2.72},{"date":"2017-08-30","close":2.585},{"date":"2017-08-31","close":2.663},{"date":"2017-09-01","close":2.675},{"date":"2017-09-05","close":2.655},{"date":"2017-09-06","close":2.66},{"date":"2017-09-07","close":2.62},{"date":"2017-09-08","close":2.575},{"date":"2017-09-11","close":2.595},{"date":"2017-09-12","close":2.575},{"date":"2017-09-13","close":2.555},{"date":"2017-09-14","close":2.525},{"date":"2017-09-15","close":2.335},{"date":"2017-09-18","close":2.12},{"date":"2017-09-19","close":2.1},{"date":"2017-09-20","close":2.085},{"date":"2017-09-21","close":2.12},{"date":"2017-09-22","close":2.195},{"date":"2017-09-25","close":2.13},{"date":"2017-09-26","close":2.165},{"date":"2017-09-27","close":2.23},{"date":"2017-09-28","close":2.19},{"date":"2017-09-29","close":2.21},{"date":"2017-10-02","close":2.325},{"date":"2017-10-03","close":2.275},{"date":"2017-10-04","close":2.3},{"date":"2017-10-05","close":2.295},{"date":"2017-10-06","close":2.275},{"date":"2017-10-09","close":2.27},{"date":"2017-10-10","close":2.255},{"date":"2017-10-11","close":2.245},{"date":"2017-10-12","close":2.25},{"date":"2017-10-13","close":2.26},{"date":"2017-10-16","close":2.245},{"date":"2017-10-17","close":2.21},{"date":"2017-10-18","close":2.205},{"date":"2017-10-19","close":2.18},{"date":"2017-10-20","close":2.24},{"date":"2017-10-23","close":2.25},{"date":"2017-10-24","close":2.245},{"date":"2017-10-25","close":2.185},{"date":"2017-10-26","close":2.17},{"date":"2017-10-27","close":2.048},{"date":"2017-10-30","close":1.985},{"date":"2017-10-31","close":1.99},{"date":"2017-11-01","close":2.03},{"date":"2017-11-02","close":2.03},{"date":"2017-11-03","close":2.03},{"date":"2017-11-06","close":2.05},{"date":"2017-11-07","close":1.98},{"date":"2017-11-08","close":1.975},{"date":"2017-11-09","close":1.955},{"date":"2017-11-10","close":2.0},{"date":"2017-11-13","close":1.995},{"date":"2017-11-14","close":1.983},{"date":"2017-11-15","close":1.99},{"date":"2017-11-16","close":2.025},{"date":"2017-11-17","close":2.045},{"date":"2017-11-20","close":2.135},{"date":"2017-11-21","close":2.15},{"date":"2017-11-22","close":2.13},{"date":"2017-11-24","close":2.1},{"date":"2017-11-27","close":2.13},{"date":"2017-11-28","close":2.185},{"date":"2017-11-29","close":2.22},{"date":"2017-11-30","close":2.205},{"date":"2017-12-01","close":2.2},{"date":"2017-12-04","close":2.205},{"date":"2017-12-05","close":2.155},{"date":"2017-12-06","close":2.145},{"date":"2017-12-07","close":2.155},{"date":"2017-12-08","close":2.16},{"date":"2017-12-11","close":2.185},{"date":"2017-12-12","close":2.2},{"date":"2017-12-13","close":2.21},{"date":"2017-12-14","close":2.17},{"date":"2017-12-15","close":2.2},{"date":"2017-12-18","close":2.2},{"date":"2017-12-19","close":2.215},{"date":"2017-12-20","close":2.165},{"date":"2017-12-21","close":2.133},{"date":"2017-12-22","close":2.1},{"date":"2017-12-26","close":2.075},{"date":"2017-12-27","close":2.095},{"date":"2017-12-28","close":2.095},{"date":"2017-12-29","close":2.093},{"date":"2018-01-02","close":2.145},{"date":"2018-01-03","close":2.15},{"date":"2018-01-04","close":2.165},{"date":"2018-01-05","close":2.17},{"date":"2018-01-08","close":2.18},{"date":"2018-01-09","close":2.125},{"date":"2018-01-10","close":2.13},{"date":"2018-01-11","close":2.17},{"date":"2018-01-12","close":2.15},{"date":"2018-01-16","close":2.15},{"date":"2018-01-17","close":2.165},{"date":"2018-01-18","close":2.15},{"date":"2018-01-19","close":2.28},{"date":"2018-01-22","close":2.335},{"date":"2018-01-23","close":2.29},{"date":"2018-01-24","close":2.28},{"date":"2018-01-25","close":2.265},{"date":"2018-01-26","close":2.385},{"date":"2018-01-29","close":2.45},{"date":"2018-01-30","close":2.465},{"date":"2018-01-31","close":2.283},{"date":"2018-02-01","close":2.258},{"date":"2018-02-02","close":2.06},{"date":"2018-02-05","close":1.93},{"date":"2018-02-06","close":1.955},{"date":"2018-02-07","close":1.98},{"date":"2018-02-08","close":1.86},{"date":"2018-02-09","close":1.885},{"date":"2018-02-12","close":1.88},{"date":"2018-02-13","close":1.84},{"date":"2018-02-14","close":1.93},{"date":"2018-02-15","close":1.95},{"date":"2018-02-16","close":1.91},{"date":"2018-02-20","close":1.885},{"date":"2018-02-21","close":1.815},{"date":"2018-02-22","close":1.835},{"date":"2018-02-23","close":1.85},{"date":"2018-02-26","close":1.89},{"date":"2018-02-27","close":1.86},{"date":"2018-02-28","close":1.81},{"date":"2018-03-01","close":1.805},{"date":"2018-03-02","close":1.827},{"date":"2018-03-05","close":1.89},{"date":"2018-03-06","close":1.935},{"date":"2018-03-07","close":1.96},{"date":"2018-03-08","close":1.935},{"date":"2018-03-09","close":1.975},{"date":"2018-03-12","close":1.95},{"date":"2018-03-13","close":1.955},{"date":"2018-03-14","close":1.96},{"date":"2018-03-15","close":1.965},{"date":"2018-03-16","close":1.97},{"date":"2018-03-19","close":1.87},{"date":"2018-03-20","close":1.87},{"date":"2018-03-21","close":1.83},{"date":"2018-03-22","close":1.77},{"date":"2018-03-23","close":1.725},{"date":"2018-03-26","close":1.71},{"date":"2018-03-27","close":1.66},{"date":"2018-03-28","close":1.665},{"date":"2018-03-29","close":1.7},{"date":"2018-04-02","close":1.635},{"date":"2018-04-03","close":1.66},{"date":"2018-04-04","close":1.675},{"date":"2018-04-05","close":1.675},{"date":"2018-04-06","close":1.655},{"date":"2018-04-09","close":1.635},{"date":"2018-04-10","close":1.705},{"date":"2018-04-11","close":1.725},{"date":"2018-04-12","close":1.755},{"date":"2018-04-13","close":1.735},{"date":"2018-04-16","close":1.77},{"date":"2018-04-17","close":1.83},{"date":"2018-04-18","close":1.8},{"date":"2018-04-19","close":1.775},{"date":"2018-04-20","close":1.745},{"date":"2018-04-23","close":1.74},{"date":"2018-04-24","close":1.755},{"date":"2018-04-25","close":1.76},{"date":"2018-04-26","close":1.77},{"date":"2018-04-27","close":1.81},{"date":"2018-04-30","close":1.77},{"date":"2018-05-01","close":1.825},{"date":"2018-05-02","close":1.795},{"date":"2018-05-03","close":1.805},{"date":"2018-05-04","close":2.125},{"date":"2018-05-07","close":2.305},{"date":"2018-05-08","close":2.4},{"date":"2018-05-09","close":2.4},{"date":"2018-05-10","close":2.38},{"date":"2018-05-11","close":2.34},{"date":"2018-05-14","close":2.36},{"date":"2018-05-15","close":2.375},{"date":"2018-05-16","close":2.39},{"date":"2018-05-17","close":2.395},{"date":"2018-05-18","close":2.365},{"date":"2018-05-21","close":2.385},{"date":"2018-05-22","close":2.37},{"date":"2018-05-23","close":2.37},{"date":"2018-05-24","close":2.37},{"date":"2018-05-25","close":2.37},{"date":"2018-05-29","close":2.4},{"date":"2018-05-30","close":2.435},{"date":"2018-05-31","close":2.41},{"date":"2018-06-01","close":2.44},{"date":"2018-06-04","close":2.455},{"date":"2018-06-05","close":2.515},{"date":"2018-06-06","close":2.575},{"date":"2018-06-07","close":2.56},{"date":"2018-06-08","close":2.62},{"date":"2018-06-11","close":2.655},{"date":"2018-06-12","close":2.7},{"date":"2018-06-13","close":2.675},{"date":"2018-06-14","close":2.62},{"date":"2018-06-15","close":2.575},{"date":"2018-06-18","close":2.55},{"date":"2018-06-19","close":2.525},{"date":"2018-06-20","close":2.525},{"date":"2018-06-21","close":2.505},{"date":"2018-06-22","close":2.49},{"date":"2018-06-25","close":2.41},{"date":"2018-06-26","close":2.425},{"date":"2018-06-27","close":2.38},{"date":"2018-06-28","close":2.375},{"date":"2018-06-29","close":2.365},{"date":"2018-07-02","close":2.455},{"date":"2018-07-03","close":2.41},{"date":"2018-07-05","close":2.43},{"date":"2018-07-06","close":2.415},{"date":"2018-07-09","close":2.445},{"date":"2018-07-10","close":2.46},{"date":"2018-07-11","close":2.37},{"date":"2018-07-12","close":2.395},{"date":"2018-07-13","close":2.4},{"date":"2018-07-16","close":2.42},{"date":"2018-07-17","close":2.395},{"date":"2018-07-18","close":2.42},{"date":"2018-07-19","close":2.425},{"date":"2018-07-20","close":2.375},{"date":"2018-07-23","close":2.37},{"date":"2018-07-24","close":2.365},{"date":"2018-07-25","close":2.31},{"date":"2018-07-26","close":2.32},{"date":"2018-07-27","close":2.22},{"date":"2018-07-30","close":2.215},{"date":"2018-07-31","close":2.21},{"date":"2018-08-01","close":2.17},{"date":"2018-08-02","close":2.17},{"date":"2018-08-03","close":2.1},{"date":"2018-08-06","close":2.105},{"date":"2018-08-07","close":2.025},{"date":"2018-08-08","close":1.965},{"date":"2018-08-09","close":2.013},{"date":"2018-08-10","close":1.98},{"date":"2018-08-13","close":1.995},{"date":"2018-08-14","close":1.97},{"date":"2018-08-15","close":1.875},{"date":"2018-08-16","close":1.915},{"date":"2018-08-17","close":1.885},{"date":"2018-08-20","close":1.895},{"date":"2018-08-21","close":1.835},{"date":"2018-08-22","close":1.565},{"date":"2018-08-23","close":1.724},{"date":"2018-08-24","close":1.638},{"date":"2018-08-27","close":1.725},{"date":"2018-08-28","close":1.948},{"date":"2018-08-29","close":2.015},{"date":"2018-08-30","close":2.065},{"date":"2018-08-31","close":2.051},{"date":"2018-09-04","close":2.045},{"date":"2018-09-05","close":1.975},{"date":"2018-09-06","close":2.0},{"date":"2018-09-07","close":2.024},{"date":"2018-09-10","close":2.002},{"date":"2018-09-11","close":1.977},{"date":"2018-09-12","close":1.98},{"date":"2018-09-13","close":2.0},{"date":"2018-09-14","close":2.01},{"date":"2018-09-17","close":2.047},{"date":"2018-09-18","close":2.055},{"date":"2018-09-19","close":2.067},{"date":"2018-09-20","close":2.12},{"date":"2018-09-21","close":2.07},{"date":"2018-09-24","close":1.991},{"date":"2018-09-25","close":2.132},{"date":"2018-09-26","close":2.1},{"date":"2018-09-27","close":2.056},{"date":"2018-09-28","close":2.061},{"date":"2018-10-01","close":2.15},{"date":"2018-10-02","close":2.146},{"date":"2018-10-03","close":2.14},{"date":"2018-10-04","close":1.26},{"date":"2018-10-05","close":1.24},{"date":"2018-10-08","close":1.475},{"date":"2018-10-09","close":1.246},{"date":"2018-10-10","close":1.28},{"date":"2018-10-11","close":1.305},{"date":"2018-10-12","close":1.311},{"date":"2018-10-15","close":1.377},{"date":"2018-10-16","close":1.334},{"date":"2018-10-17","close":1.355},{"date":"2018-10-18","close":1.338},{"date":"2018-10-19","close":1.41},{"date":"2018-10-22","close":1.47},{"date":"2018-10-23","close":1.465},{"date":"2018-10-24","close":1.47},{"date":"2018-10-25","close":1.476},{"date":"2018-10-26","close":1.44},{"date":"2018-10-29","close":1.33},{"date":"2018-10-30","close":1.3},{"date":"2018-10-31","close":1.31},{"date":"2018-11-01","close":1.379},{"date":"2018-11-02","close":1.375},{"date":"2018-11-05","close":1.236},{"date":"2018-11-06","close":1.237},{"date":"2018-11-07","close":1.207},{"date":"2018-11-08","close":1.165},{"date":"2018-11-09","close":1.214},{"date":"2018-11-12","close":1.178},{"date":"2018-11-13","close":1.174},{"date":"2018-11-14","close":1.205},{"date":"2018-11-15","close":1.242},{"date":"2018-11-16","close":1.43},{"date":"2018-11-19","close":1.375},{"date":"2018-11-20","close":1.34},{"date":"2018-11-21","close":1.348},{"date":"2018-11-23","close":1.398},{"date":"2018-11-26","close":1.352},{"date":"2018-11-27","close":1.39},{"date":"2018-11-28","close":1.405},{"date":"2018-11-29","close":1.45},{"date":"2018-11-30","close":1.49},{"date":"2018-12-03","close":1.495},{"date":"2018-12-04","close":1.479},{"date":"2018-12-06","close":1.59},{"date":"2018-12-07","close":1.625},{"date":"2018-12-10","close":1.635},{"date":"2018-12-11","close":1.65},{"date":"2018-12-12","close":1.6},{"date":"2018-12-13","close":1.63},{"date":"2018-12-14","close":1.665},{"date":"2018-12-17","close":1.535},{"date":"2018-12-18","close":1.505},{"date":"2018-12-19","close":1.49},{"date":"2018-12-20","close":1.49},{"date":"2018-12-21","close":1.401},{"date":"2018-12-24","close":1.408},{"date":"2018-12-26","close":1.406},{"date":"2018-12-27","close":1.398},{"date":"2018-12-28","close":1.39},{"date":"2018-12-31","close":1.38},{"date":"2019-01-02","close":1.51},{"date":"2019-01-03","close":1.57},{"date":"2019-01-04","close":1.556},{"date":"2019-01-07","close":1.57},{"date":"2019-01-08","close":1.56},{"date":"2019-01-09","close":1.553},{"date":"2019-01-10","close":1.553},{"date":"2019-01-11","close":1.503},{"date":"2019-01-14","close":1.534},{"date":"2019-01-15","close":1.51},{"date":"2019-01-16","close":1.495},{"date":"2019-01-17","close":1.48},{"date":"2019-01-18","close":1.5},{"date":"2019-01-22","close":1.472},{"date":"2019-01-23","close":1.49},{"date":"2019-01-24","close":1.498},{"date":"2019-01-25","close":1.495},{"date":"2019-01-28","close":1.475},{"date":"2019-01-29","close":1.495},{"date":"2019-01-30","close":1.507},{"date":"2019-01-31","close":1.51},{"date":"2019-02-01","close":1.526},{"date":"2019-02-04","close":1.53},{"date":"2019-02-05","close":1.574},{"date":"2019-02-06","close":1.566},{"date":"2019-02-07","close":1.535},{"date":"2019-02-08","close":1.54},{"date":"2019-02-11","close":1.545},{"date":"2019-02-12","close":1.62},{"date":"2019-02-13","close":1.635},{"date":"2019-02-14","close":1.615},{"date":"2019-02-15","close":1.976},{"date":"2019-02-19","close":1.997},{"date":"2019-02-20","close":1.92},{"date":"2019-02-21","close":1.933},{"date":"2019-02-22","close":1.974},{"date":"2019-02-25","close":1.967},{"date":"2019-02-26","close":1.939},{"date":"2019-02-27","close":1.91},{"date":"2019-02-28","close":1.912},{"date":"2019-03-01","close":1.955},{"date":"2019-03-04","close":1.955},{"date":"2019-03-05","close":1.975},{"date":"2019-03-06","close":1.92},{"date":"2019-03-07","close":1.946},{"date":"2019-03-08","close":1.945},{"date":"2019-03-11","close":1.95},{"date":"2019-03-12","close":1.96},{"date":"2019-03-13","close":1.98},{"date":"2019-03-14","close":2.003},{"date":"2019-03-15","close":2.008},{"date":"2019-03-18","close":2.03},{"date":"2019-03-19","close":2.026},{"date":"2019-03-20","close":2.05},{"date":"2019-03-21","close":2.07},{"date":"2019-03-22","close":2.06},{"date":"2019-03-25","close":2.09},{"date":"2019-03-26","close":2.086},{"date":"2019-03-27","close":2.095},{"date":"2019-03-28","close":2.1},{"date":"2019-03-29","close":2.113},{"date":"2019-04-01","close":2.19},{"date":"2019-04-02","close":2.195},{"date":"2019-04-03","close":2.202},{"date":"2019-04-04","close":2.201},{"date":"2019-04-05","close":2.203},{"date":"2019-04-08","close":2.2},{"date":"2019-04-09","close":2.199},{"date":"2019-04-10","close":2.19},{"date":"2019-04-11","close":2.2},{"date":"2019-04-12","close":2.197},{"date":"2019-04-15","close":2.201},{"date":"2019-04-16","close":2.2},{"date":"2019-04-17","close":2.21},{"date":"2019-04-18","close":2.197},{"date":"2019-04-22","close":2.197},{"date":"2019-04-23","close":2.215},{"date":"2019-04-24","close":2.219},{"date":"2019-04-25","close":2.225},{"date":"2019-04-26","close":2.22},{"date":"2019-04-29","close":2.23},{"date":"2019-04-30","close":2.242},{"date":"2019-05-01","close":2.285},{"date":"2019-05-02","close":2.241},{"date":"2019-05-03","close":2.25},{"date":"2019-05-06","close":2.25},{"date":"2019-05-07","close":2.21},{"date":"2019-05-08","close":2.13},{"date":"2019-05-09","close":2.1},{"date":"2019-05-10","close":2.011},{"date":"2019-05-13","close":1.965},{"date":"2019-05-14","close":1.991},{"date":"2019-05-15","close":2.039},{"date":"2019-05-16","close":2.002},{"date":"2019-05-17","close":1.985},{"date":"2019-05-20","close":1.995},{"date":"2019-05-21","close":2.007},{"date":"2019-05-22","close":2.016},{"date":"2019-05-23","close":1.985},{"date":"2019-05-24","close":1.991},{"date":"2019-05-28","close":1.968},{"date":"2019-05-29","close":1.922},{"date":"2019-05-30","close":1.933},{"date":"2019-05-31","close":1.9},{"date":"2019-06-03","close":1.93},{"date":"2019-06-04","close":1.9},{"date":"2019-06-05","close":1.885},{"date":"2019-06-06","close":1.83},{"date":"2019-06-07","close":1.835},{"date":"2019-06-10","close":1.846},{"date":"2019-06-11","close":1.837},{"date":"2019-06-12","close":1.818},{"date":"2019-06-13","close":1.739},{"date":"2019-06-14","close":1.754},{"date":"2019-06-17","close":1.8},{"date":"2019-06-18","close":1.84},{"date":"2019-06-19","close":1.87},{"date":"2019-06-20","close":1.903},{"date":"2019-06-21","close":1.906},{"date":"2019-06-24","close":1.94},{"date":"2019-06-25","close":1.905},{"date":"2019-06-26","close":1.919},{"date":"2019-06-27","close":1.919},{"date":"2019-06-28","close":1.935},{"date":"2019-07-01","close":1.928},{"date":"2019-07-02","close":1.905},{"date":"2019-07-03","close":1.892},{"date":"2019-07-05","close":1.861},{"date":"2019-07-08","close":1.861},{"date":"2019-07-09","close":1.865},{"date":"2019-07-10","close":1.92},{"date":"2019-07-11","close":1.885},{"date":"2019-07-12","close":1.858},{"date":"2019-07-15","close":1.87},{"date":"2019-07-16","close":1.92},{"date":"2019-07-17","close":1.876},{"date":"2019-07-18","close":1.86},{"date":"2019-07-19","close":1.9},{"date":"2019-07-22","close":1.95},{"date":"2019-07-23","close":1.911},{"date":"2019-07-24","close":1.926},{"date":"2019-07-25","close":1.89},{"date":"2019-07-26","close":1.866},{"date":"2019-07-29","close":1.872},{"date":"2019-07-30","close":1.852},{"date":"2019-07-31","close":1.831},{"date":"2019-08-01","close":1.814},{"date":"2019-08-02","close":1.7},{"date":"2019-08-05","close":1.631},{"date":"2019-08-06","close":1.76},{"date":"2019-08-07","close":1.785},{"date":"2019-08-08","close":1.799},{"date":"2019-08-09","close":1.709},{"date":"2019-08-12","close":1.699},{"date":"2019-08-13","close":1.7},{"date":"2019-08-14","close":1.68},{"date":"2019-08-15","close":1.634},{"date":"2019-08-16","close":1.93},{"date":"2019-08-19","close":1.96},{"date":"2019-08-20","close":1.993},{"date":"2019-08-21","close":1.995},{"date":"2019-08-22","close":2.0},{"date":"2019-08-23","close":1.935},{"date":"2019-08-26","close":1.932},{"date":"2019-08-27","close":1.905},{"date":"2019-08-28","close":1.94},{"date":"2019-08-29","close":1.958},{"date":"2019-08-30","close":1.89},{"date":"2019-09-03","close":1.842},{"date":"2019-09-04","close":1.855},{"date":"2019-09-05","close":1.885},{"date":"2019-09-06","close":1.924},{"date":"2019-09-09","close":1.94},{"date":"2019-09-10","close":1.929},{"date":"2019-09-11","close":1.91},{"date":"2019-09-12","close":1.902},{"date":"2019-09-13","close":1.91},{"date":"2019-09-16","close":1.93},{"date":"2019-09-17","close":1.953},{"date":"2019-09-18","close":1.968},{"date":"2019-09-19","close":1.955},{"date":"2019-09-20","close":1.975},{"date":"2019-09-23","close":1.961},{"date":"2019-09-24","close":1.958},{"date":"2019-09-25","close":1.928},{"date":"2019-09-26","close":1.884},{"date":"2019-09-27","close":1.91},{"date":"2019-09-30","close":1.92},{"date":"2019-10-01","close":1.94},{"date":"2019-10-02","close":1.925},{"date":"2019-10-03","close":1.92},{"date":"2019-10-04","close":1.935},{"date":"2019-10-07","close":1.94},{"date":"2019-10-08","close":1.901},{"date":"2019-10-09","close":1.9},{"date":"2019-10-10","close":1.9},{"date":"2019-10-11","close":1.891},{"date":"2019-10-14","close":1.875},{"date":"2019-10-15","close":1.882},{"date":"2019-10-16","close":1.943},{"date":"2019-10-17","close":1.955},{"date":"2019-10-18","close":1.92},{"date":"2019-10-21","close":1.971},{"date":"2019-10-22","close":1.994},{"date":"2019-10-23","close":1.998},{"date":"2019-10-24","close":2.06},{"date":"2019-10-25","close":2.087},{"date":"2019-10-28","close":2.12},{"date":"2019-10-29","close":2.101},{"date":"2019-10-30","close":2.037},{"date":"2019-10-31","close":2.068},{"date":"2019-11-01","close":2.05},{"date":"2019-11-04","close":2.053},{"date":"2019-11-05","close":2.08},{"date":"2019-11-06","close":2.07},{"date":"2019-11-07","close":2.09},{"date":"2019-11-08","close":2.125},{"date":"2019-11-11","close":2.137},{"date":"2019-11-12","close":2.145},{"date":"2019-11-13","close":2.15},{"date":"2019-11-14","close":2.155},{"date":"2019-11-15","close":2.218},{"date":"2019-11-18","close":2.187},{"date":"2019-11-19","close":2.145},{"date":"2019-11-20","close":2.11},{"date":"2019-11-21","close":2.1},{"date":"2019-11-22","close":2.1},{"date":"2019-11-25","close":2.125},{"date":"2019-11-26","close":2.15},{"date":"2019-11-27","close":2.15},{"date":"2019-11-29","close":2.13},{"date":"2019-12-02","close":2.15},{"date":"2019-12-03","close":2.16},{"date":"2019-12-04","close":2.155},{"date":"2019-12-05","close":2.15},{"date":"2019-12-06","close":2.16},{"date":"2019-12-09","close":2.203},{"date":"2019-12-10","close":2.2},{"date":"2019-12-11","close":2.17},{"date":"2019-12-12","close":2.2},{"date":"2019-12-13","close":2.206},{"date":"2019-12-16","close":2.252},{"date":"2019-12-17","close":2.25},{"date":"2019-12-18","close":2.247},{"date":"2019-12-19","close":2.265},{"date":"2019-12-20","close":2.465},{"date":"2019-12-23","close":2.42},{"date":"2019-12-24","close":2.39},{"date":"2019-12-26","close":2.38},{"date":"2019-12-27","close":2.41},{"date":"2019-12-30","close":2.4},{"date":"2019-12-31","close":2.402},{"date":"2020-01-02","close":2.363},{"date":"2020-01-03","close":2.344},{"date":"2020-01-06","close":2.327},{"date":"2020-01-07","close":2.31},{"date":"2020-01-08","close":2.307},{"date":"2020-01-09","close":2.32},{"date":"2020-01-10","close":2.609},{"date":"2020-01-13","close":2.851},{"date":"2020-01-14","close":2.772},{"date":"2020-01-15","close":2.77},{"date":"2020-01-16","close":2.861},{"date":"2020-01-17","close":2.867},{"date":"2020-01-21","close":2.859},{"date":"2020-01-22","close":2.91},{"date":"2020-01-23","close":2.879},{"date":"2020-01-24","close":2.894},{"date":"2020-01-27","close":2.871},{"date":"2020-01-28","close":2.881},{"date":"2020-01-29","close":2.878},{"date":"2020-01-30","close":2.875},{"date":"2020-01-31","close":2.796},{"date":"2020-02-03","close":2.866},{"date":"2020-02-04","close":2.921},{"date":"2020-02-05","close":2.946},{"date":"2020-02-06","close":2.826},{"date":"2020-02-07","close":2.755},{"date":"2020-02-10","close":2.911},{"date":"2020-02-11","close":2.899},{"date":"2020-02-12","close":2.904},{"date":"2020-02-13","close":2.869},{"date":"2020-02-14","close":2.802},{"date":"2020-02-18","close":2.753},{"date":"2020-02-19","close":2.756},{"date":"2020-02-20","close":2.786},{"date":"2020-02-21","close":2.774},{"date":"2020-02-24","close":2.695},{"date":"2020-02-25","close":2.637},{"date":"2020-02-26","close":2.653},{"date":"2020-02-27","close":2.576},{"date":"2020-02-28","close":2.538},{"date":"2020-03-02","close":2.615},{"date":"2020-03-03","close":2.61},{"date":"2020-03-04","close":2.667},{"date":"2020-03-05","close":2.589},{"date":"2020-03-06","close":2.526},{"date":"2020-03-09","close":2.304},{"date":"2020-03-10","close":2.438},{"date":"2020-03-11","close":2.424},{"date":"2020-03-12","close":2.22},{"date":"2020-03-13","close":2.292},{"date":"2020-03-16","close":1.738},{"date":"2020-03-17","close":1.912},{"date":"2020-03-18","close":1.598},{"date":"2020-03-19","close":1.61},{"date":"2020-03-20","close":1.688},{"date":"2020-03-23","close":1.677},{"date":"2020-03-24","close":1.881},{"date":"2020-03-25","close":2.067},{"date":"2020-03-26","close":2.173},{"date":"2020-03-27","close":2.037},{"date":"2020-03-30","close":2.089},{"date":"2020-03-31","close":2.128},{"date":"2020-04-01","close":2.046},{"date":"2020-04-02","close":2.089},{"date":"2020-04-03","close":2.018},{"date":"2020-04-06","close":2.021},{"date":"2020-04-07","close":2.028},{"date":"2020-04-08","close":2.093},{"date":"2020-04-09","close":2.148},{"date":"2020-04-13","close":2.129},{"date":"2020-04-14","close":2.19},{"date":"2020-04-15","close":2.161},{"date":"2020-04-16","close":2.16},{"date":"2020-04-17","close":2.177},{"date":"2020-04-20","close":2.169},{"date":"2020-04-21","close":2.098},{"date":"2020-04-22","close":2.146},{"date":"2020-04-23","close":2.162},{"date":"2020-04-24","close":2.17},{"date":"2020-04-27","close":2.223},{"date":"2020-04-28","close":2.277},{"date":"2020-04-29","close":2.347},{"date":"2020-04-30","close":2.29},{"date":"2020-05-01","close":2.223},{"date":"2020-05-04","close":2.233},{"date":"2020-05-05","close":2.247},{"date":"2020-05-06","close":2.202},{"date":"2020-05-07","close":2.238},{"date":"2020-05-08","close":2.542},{"date":"2020-05-11","close":2.565},{"date":"2020-05-12","close":2.398},{"date":"2020-05-13","close":2.329},{"date":"2020-05-14","close":2.335},{"date":"2020-05-15","close":2.329},{"date":"2020-05-18","close":2.441},{"date":"2020-05-19","close":2.479},{"date":"2020-05-20","close":2.56},{"date":"2020-05-21","close":2.516},{"date":"2020-05-22","close":2.47},{"date":"2020-05-26","close":2.53},{"date":"2020-05-27","close":2.589},{"date":"2020-05-28","close":2.533},{"date":"2020-05-29","close":2.596},{"date":"2020-06-01","close":2.655},{"date":"2020-06-02","close":2.746},{"date":"2020-06-03","close":2.773},{"date":"2020-06-04","close":2.775},{"date":"2020-06-05","close":2.861},{"date":"2020-06-08","close":2.971},{"date":"2020-06-09","close":2.962},{"date":"2020-06-10","close":2.91},{"date":"2020-06-11","close":2.802},{"date":"2020-06-12","close":2.922},{"date":"2020-06-15","close":3.129},{"date":"2020-06-16","close":3.115},{"date":"2020-06-17","close":3.177},{"date":"2020-06-18","close":3.142},{"date":"2020-06-19","close":3.231},{"date":"2020-06-22","close":3.103},{"date":"2020-06-23","close":3.127},{"date":"2020-06-24","close":3.061},{"date":"2020-06-25","close":3.103},{"date":"2020-06-26","close":2.812},{"date":"2020-06-29","close":2.824},{"date":"2020-06-30","close":2.839},{"date":"2020-07-01","close":2.794},{"date":"2020-07-02","close":2.748},{"date":"2020-07-06","close":2.795},{"date":"2020-07-07","close":2.753},{"date":"2020-07-08","close":2.821},{"date":"2020-07-09","close":2.764},{"date":"2020-07-10","close":2.764},{"date":"2020-07-13","close":2.713},{"date":"2020-07-14","close":2.77},{"date":"2020-07-15","close":2.786},{"date":"2020-07-16","close":2.813},{"date":"2020-07-17","close":2.84},{"date":"2020-07-20","close":2.865},{"date":"2020-07-21","close":2.809},{"date":"2020-07-22","close":2.797},{"date":"2020-07-23","close":2.762},{"date":"2020-07-24","close":2.717},{"date":"2020-07-27","close":2.846},{"date":"2020-07-28","close":2.814},{"date":"2020-07-29","close":2.958},{"date":"2020-07-30","close":2.973},{"date":"2020-07-31","close":3.031},{"date":"2020-08-03","close":3.031},{"date":"2020-08-04","close":3.033},{"date":"2020-08-05","close":3.079},{"date":"2020-08-06","close":3.009},{"date":"2020-08-07","close":3.018},{"date":"2020-08-10","close":3.021},{"date":"2020-08-11","close":3.048},{"date":"2020-08-12","close":2.601},{"date":"2020-08-13","close":2.599},{"date":"2020-08-14","close":2.61},{"date":"2020-08-17","close":2.574},{"date":"2020-08-18","close":2.586},{"date":"2020-08-19","close":2.591},{"date":"2020-08-20","close":2.619},{"date":"2020-08-21","close":2.654},{"date":"2020-08-24","close":2.666},{"date":"2020-08-25","close":2.665},{"date":"2020-08-26","close":2.599},{"date":"2020-08-27","close":2.615},{"date":"2020-08-28","close":2.707},{"date":"2020-08-31","close":2.739},{"date":"2020-09-01","close":2.707},{"date":"2020-09-02","close":2.732},{"date":"2020-09-03","close":2.584},{"date":"2020-09-04","close":2.554},{"date":"2020-09-08","close":2.531},{"date":"2020-09-09","close":2.617},{"date":"2020-09-10","close":2.544},{"date":"2020-09-11","close":2.566},{"date":"2020-09-14","close":2.634},{"date":"2020-09-15","close":2.625},{"date":"2020-09-16","close":2.63},{"date":"2020-09-17","close":2.639},{"date":"2020-09-18","close":2.695},{"date":"2020-09-21","close":2.591},{"date":"2020-09-22","close":2.604},{"date":"2020-09-23","close":2.513},{"date":"2020-09-24","close":2.542},{"date":"2020-09-25","close":2.571},{"date":"2020-09-28","close":2.649},{"date":"2020-09-29","close":2.68},{"date":"2020-09-30","close":2.64},{"date":"2020-10-01","close":2.616},{"date":"2020-10-02","close":2.583},{"date":"2020-10-05","close":2.676},{"date":"2020-10-06","close":2.651},{"date":"2020-10-07","close":2.703},{"date":"2020-10-08","close":2.761},{"date":"2020-10-09","close":2.771},{"date":"2020-10-12","close":2.792},{"date":"2020-10-13","close":2.785},{"date":"2020-10-14","close":2.745},{"date":"2020-10-15","close":2.766},{"date":"2020-10-16","close":2.729},{"date":"2020-10-19","close":2.669},{"date":"2020-10-20","close":2.652},{"date":"2020-10-21","close":2.615},{"date":"2020-10-22","close":2.676},{"date":"2020-10-23","close":2.546},{"date":"2020-10-26","close":2.43},{"date":"2020-10-27","close":2.374},{"date":"2020-10-28","close":2.225},{"date":"2020-10-29","close":2.295},{"date":"2020-10-30","close":2.272},{"date":"2020-11-02","close":2.3},{"date":"2020-11-03","close":2.321},{"date":"2020-11-04","close":2.838},{"date":"2020-11-05","close":2.869},{"date":"2020-11-06","close":2.797},{"date":"2020-11-09","close":2.77},{"date":"2020-11-10","close":2.778},{"date":"2020-11-11","close":2.85},{"date":"2020-11-12","close":2.855},{"date":"2020-11-13","close":2.953},{"date":"2020-11-16","close":2.949},{"date":"2020-11-17","close":2.95},{"date":"2020-11-18","close":2.956},{"date":"2020-11-19","close":2.996},{"date":"2020-11-20","close":2.994},{"date":"2020-11-23","close":2.936},{"date":"2020-11-24","close":2.909},{"date":"2020-11-25","close":2.931},{"date":"2020-11-27","close":2.965},{"date":"2020-11-30","close":2.821},{"date":"2020-12-01","close":2.887},{"date":"2020-12-02","close":2.914},{"date":"2020-12-03","close":2.967},{"date":"2020-12-04","close":3.063},{"date":"2020-12-07","close":3.095},{"date":"2020-12-08","close":3.092},{"date":"2020-12-09","close":3.034},{"date":"2020-12-10","close":3.043},{"date":"2020-12-11","close":2.992},{"date":"2020-12-14","close":2.924},{"date":"2020-12-15","close":2.99},{"date":"2020-12-16","close":2.993},{"date":"2020-12-17","close":2.995},{"date":"2020-12-18","close":3.049},{"date":"2020-12-21","close":2.997},{"date":"2020-12-22","close":2.98},{"date":"2020-12-23","close":3.019},{"date":"2020-12-24","close":3.052},{"date":"2020-12-28","close":3.053},{"date":"2020-12-29","close":3.053},{"date":"2020-12-30","close":3.047},{"date":"2020-12-31","close":3.166},{"date":"2021-01-04","close":3.105},{"date":"2021-01-05","close":3.116},{"date":"2021-01-06","close":3.189},{"date":"2021-01-07","close":3.219},{"date":"2021-01-08","close":3.188},{"date":"2021-01-11","close":3.21},{"date":"2021-01-12","close":3.241},{"date":"2021-01-13","close":3.254},{"date":"2021-01-14","close":3.267},{"date":"2021-01-15","close":3.235},{"date":"2021-01-19","close":3.247},{"date":"2021-01-20","close":3.368},{"date":"2021-01-21","close":3.376},{"date":"2021-01-22","close":3.421},{"date":"2021-01-25","close":3.47},{"date":"2021-01-26","close":3.379},{"date":"2021-01-27","close":3.224},{"date":"2021-01-28","close":3.18},{"date":"2021-01-29","close":3.1},{"date":"2021-02-01","close":3.154},{"date":"2021-02-02","close":3.175},{"date":"2021-02-03","close":3.303},{"date":"2021-02-04","close":3.29},{"date":"2021-02-05","close":3.195},{"date":"2021-02-08","close":3.38},{"date":"2021-02-09","close":3.39},{"date":"2021-02-10","close":3.372},{"date":"2021-02-11","close":3.422},{"date":"2021-02-12","close":3.195},{"date":"2021-02-16","close":3.193},{"date":"2021-02-17","close":3.153},{"date":"2021-02-18","close":3.163},{"date":"2021-02-19","close":3.168},{"date":"2021-02-22","close":3.178},{"date":"2021-02-23","close":3.264},{"date":"2021-02-24","close":3.37},{"date":"2021-02-25","close":3.25},{"date":"2021-02-26","close":3.263},{"date":"2021-03-01","close":3.427},{"date":"2021-03-02","close":3.408},{"date":"2021-03-03","close":3.362},{"date":"2021-03-04","close":3.262},{"date":"2021-03-05","close":3.391},{"date":"2021-03-08","close":3.455},{"date":"2021-03-09","close":3.432},{"date":"2021-03-10","close":3.57},{"date":"2021-03-11","close":3.581},{"date":"2021-03-12","close":3.646},{"date":"2021-03-15","close":3.71},{"date":"2021-03-16","close":3.714},{"date":"2021-03-17","close":3.83},{"date":"2021-03-18","close":3.823},{"date":"2021-03-19","close":3.855},{"date":"2021-03-22","close":3.892},{"date":"2021-03-23","close":3.766},{"date":"2021-03-24","close":3.739},{"date":"2021-03-25","close":3.706},{"date":"2021-03-26","close":3.817},{"date":"2021-03-29","close":3.747},{"date":"2021-03-30","close":3.794},{"date":"2021-03-31","close":3.906},{"date":"2021-04-01","close":3.96},{"date":"2021-04-05","close":4.0},{"date":"2021-04-06","close":3.936},{"date":"2021-04-07","close":3.934},{"date":"2021-04-08","close":3.958},{"date":"2021-04-09","close":3.968},{"date":"2021-04-12","close":4.003},{"date":"2021-04-13","close":3.953},{"date":"2021-04-14","close":3.928},{"date":"2021-04-15","close":3.933},{"date":"2021-04-16","close":3.917},{"date":"2021-04-19","close":3.856},{"date":"2021-04-20","close":3.783},{"date":"2021-04-21","close":3.85},{"date":"2021-04-22","close":3.779},{"date":"2021-04-23","close":3.825},{"date":"2021-04-26","close":3.866},{"date":"2021-04-27","close":3.85},{"date":"2021-04-28","close":3.814},{"date":"2021-04-29","close":3.81},{"date":"2021-04-30","close":3.702},{"date":"2021-05-03","close":3.726},{"date":"2021-05-04","close":3.658},{"date":"2021-05-05","close":3.626},{"date":"2021-05-06","close":3.617},{"date":"2021-05-07","close":3.639},{"date":"2021-05-10","close":3.517},{"date":"2021-05-11","close":3.419},{"date":"2021-05-12","close":3.365},{"date":"2021-05-13","close":3.457},{"date":"2021-05-14","close":3.626},{"date":"2021-05-17","close":3.613},{"date":"2021-05-18","close":3.595},{"date":"2021-05-19","close":3.58},{"date":"2021-05-20","close":3.59},{"date":"2021-05-21","close":3.566},{"date":"2021-05-24","close":3.593},{"date":"2021-05-25","close":3.547},{"date":"2021-05-26","close":3.566},{"date":"2021-05-27","close":3.598},{"date":"2021-05-28","close":3.474},{"date":"2021-06-01","close":3.521},{"date":"2021-06-02","close":3.628},{"date":"2021-06-03","close":3.641},{"date":"2021-06-04","close":3.669},{"date":"2021-06-07","close":3.7},{"date":"2021-06-08","close":3.685},{"date":"2021-06-09","close":3.631},{"date":"2021-06-10","close":3.641},{"date":"2021-06-11","close":3.665},{"date":"2021-06-14","close":3.624},{"date":"2021-06-15","close":3.618},{"date":"2021-06-16","close":3.576},{"date":"2021-06-17","close":3.539},{"date":"2021-06-18","close":3.426},{"date":"2021-06-21","close":3.493},{"date":"2021-06-22","close":3.402},{"date":"2021-06-23","close":3.434},{"date":"2021-06-24","close":3.537},{"date":"2021-06-25","close":3.601},{"date":"2021-06-28","close":3.553},{"date":"2021-06-29","close":3.539},{"date":"2021-06-30","close":3.518},{"date":"2021-07-01","close":3.546},{"date":"2021-07-02","close":3.541},{"date":"2021-07-06","close":3.46},{"date":"2021-07-07","close":3.428},{"date":"2021-07-08","close":3.38},{"date":"2021-07-09","close":3.456},{"date":"2021-07-12","close":3.359},{"date":"2021-07-13","close":3.295},{"date":"2021-07-14","close":3.445},{"date":"2021-07-15","close":3.455},{"date":"2021-07-16","close":3.414},{"date":"2021-07-19","close":3.493},{"date":"2021-07-20","close":3.483},{"date":"2021-07-21","close":3.513},{"date":"2021-07-22","close":3.442},{"date":"2021-07-23","close":3.51},{"date":"2021-07-26","close":3.528},{"date":"2021-07-27","close":3.497},{"date":"2021-07-28","close":3.571},{"date":"2021-07-29","close":3.735},{"date":"2021-07-30","close":3.804},{"date":"2021-08-02","close":3.746},{"date":"2021-08-03","close":3.788},{"date":"2021-08-04","close":3.78},{"date":"2021-08-05","close":3.86},{"date":"2021-08-06","close":3.895},{"date":"2021-08-09","close":3.89},{"date":"2021-08-10","close":3.857},{"date":"2021-08-11","close":3.882},{"date":"2021-08-12","close":3.833},{"date":"2021-08-13","close":3.63},{"date":"2021-08-16","close":3.706},{"date":"2021-08-17","close":3.657},{"date":"2021-08-18","close":3.562},{"date":"2021-08-19","close":3.476},{"date":"2021-08-20","close":3.564},{"date":"2021-08-23","close":3.593},{"date":"2021-08-24","close":3.549},{"date":"2021-08-25","close":3.559},{"date":"2021-08-26","close":3.497},{"date":"2021-08-27","close":3.573},{"date":"2021-08-30","close":3.55},{"date":"2021-08-31","close":3.654},{"date":"2021-09-01","close":3.754},{"date":"2021-09-02","close":3.784},{"date":"2021-09-03","close":3.8},{"date":"2021-09-07","close":3.672},{"date":"2021-09-08","close":3.633},{"date":"2021-09-09","close":3.648},{"date":"2021-09-10","close":3.659},{"date":"2021-09-13","close":3.713},{"date":"2021-09-14","close":3.607},{"date":"2021-09-15","close":3.644},{"date":"2021-09-16","close":3.643},{"date":"2021-09-17","close":3.725},{"date":"2021-09-20","close":3.632},{"date":"2021-09-21","close":3.667},{"date":"2021-09-22","close":3.774},{"date":"2021-09-23","close":3.75},{"date":"2021-09-24","close":3.73},{"date":"2021-09-27","close":3.788},{"date":"2021-09-28","close":3.73},{"date":"2021-09-29","close":3.67},{"date":"2021-09-30","close":3.657},{"date":"2021-10-01","close":3.735},{"date":"2021-10-04","close":3.688},{"date":"2021-10-05","close":3.728},{"date":"2021-10-06","close":3.652},{"date":"2021-10-07","close":3.73},{"date":"2021-10-08","close":3.688},{"date":"2021-10-11","close":3.699},{"date":"2021-10-12","close":3.588},{"date":"2021-10-13","close":3.58},{"date":"2021-10-14","close":3.596},{"date":"2021-10-15","close":3.544},{"date":"2021-10-18","close":3.497},{"date":"2021-10-19","close":3.524},{"date":"2021-10-20","close":3.535},{"date":"2021-10-21","close":3.537},{"date":"2021-10-22","close":3.53},{"date":"2021-10-25","close":3.533},{"date":"2021-10-26","close":3.545},{"date":"2021-10-27","close":3.531},{"date":"2021-10-28","close":3.544},{"date":"2021-10-29","close":3.539},{"date":"2021-11-01","close":3.665},{"date":"2021-11-02","close":3.706},{"date":"2021-11-03","close":4.187},{"date":"2021-11-04","close":4.697},{"date":"2021-11-05","close":4.658},{"date":"2021-11-08","close":4.504},{"date":"2021-11-09","close":4.484},{"date":"2021-11-10","close":4.382},{"date":"2021-11-11","close":4.431},{"date":"2021-11-12","close":4.369},{"date":"2021-11-15","close":4.309},{"date":"2021-11-16","close":4.401},{"date":"2021-11-17","close":4.25},{"date":"2021-11-18","close":4.286},{"date":"2021-11-19","close":4.218},{"date":"2021-11-22","close":4.217},{"date":"2021-11-23","close":4.178},{"date":"2021-11-24","close":4.196},{"date":"2021-11-26","close":4.043},{"date":"2021-11-29","close":4.063},{"date":"2021-11-30","close":4.14},{"date":"2021-12-01","close":4.243},{"date":"2021-12-02","close":4.284},{"date":"2021-12-03","close":4.323},{"date":"2021-12-06","close":4.27},{"date":"2021-12-07","close":4.388},{"date":"2021-12-08","close":4.373},{"date":"2021-12-09","close":4.244},{"date":"2021-12-10","close":4.287},{"date":"2021-12-13","close":4.191},{"date":"2021-12-14","close":4.163},{"date":"2021-12-15","close":4.238},{"date":"2021-12-16","close":4.16},{"date":"2021-12-17","close":4.094},{"date":"2021-12-20","close":4.128},{"date":"2021-12-21","close":4.263},{"date":"2021-12-22","close":4.259},{"date":"2021-12-23","close":4.272},{"date":"2021-12-27","close":4.476},{"date":"2021-12-28","close":4.417},{"date":"2021-12-29","close":4.555},{"date":"2021-12-30","close":4.468},{"date":"2021-12-31","close":4.395},{"date":"2022-01-03","close":4.562},{"date":"2022-01-04","close":4.714},{"date":"2022-01-05","close":4.536},{"date":"2022-01-06","close":4.51},{"date":"2022-01-07","close":4.408},{"date":"2022-01-10","close":4.418},{"date":"2022-01-11","close":4.491},{"date":"2022-01-12","close":4.484},{"date":"2022-01-13","close":4.529},{"date":"2022-01-14","close":4.557},{"date":"2022-01-18","close":4.617},{"date":"2022-01-19","close":4.215},{"date":"2022-01-20","close":4.23},{"date":"2022-01-21","close":4.101},{"date":"2022-01-24","close":4.094},{"date":"2022-01-25","close":3.945},{"date":"2022-01-26","close":3.901},{"date":"2022-01-27","close":3.882},{"date":"2022-01-28","close":4.015},{"date":"2022-01-31","close":4.052},{"date":"2022-02-01","close":4.17},{"date":"2022-02-02","close":4.381},{"date":"2022-02-03","close":3.931},{"date":"2022-02-04","close":3.82},{"date":"2022-02-07","close":3.801},{"date":"2022-02-08","close":3.85},{"date":"2022-02-09","close":3.865},{"date":"2022-02-10","close":3.857},{"date":"2022-02-11","close":3.806},{"date":"2022-02-14","close":3.807},{"date":"2022-02-15","close":3.973},{"date":"2022-02-16","close":3.976},{"date":"2022-02-17","close":3.885},{"date":"2022-02-18","close":3.916},{"date":"2022-02-22","close":3.918},{"date":"2022-02-23","close":3.903},{"date":"2022-02-24","close":3.919},{"date":"2022-02-25","close":4.017},{"date":"2022-02-28","close":3.929},{"date":"2022-03-01","close":3.99},{"date":"2022-03-02","close":4.217},{"date":"2022-03-03","close":4.211},{"date":"2022-03-04","close":4.157},{"date":"2022-03-07","close":4.044},{"date":"2022-03-08","close":4.048},{"date":"2022-03-09","close":4.16},{"date":"2022-03-10","close":4.118},{"date":"2022-03-11","close":4.159},{"date":"2022-03-14","close":4.052},{"date":"2022-03-15","close":4.182},{"date":"2022-03-16","close":4.275},{"date":"2022-03-17","close":4.194},{"date":"2022-03-18","close":4.289},{"date":"2022-03-21","close":4.299},{"date":"2022-03-22","close":4.295},{"date":"2022-03-23","close":4.234},{"date":"2022-03-24","close":4.251},{"date":"2022-03-25","close":4.199},{"date":"2022-03-28","close":4.186},{"date":"2022-03-29","close":4.248},{"date":"2022-03-30","close":3.958},{"date":"2022-03-31","close":3.807},{"date":"2022-04-01","close":3.792},{"date":"2022-04-04","close":3.774},{"date":"2022-04-05","close":3.64},{"date":"2022-04-06","close":3.535},{"date":"2022-04-07","close":3.54},{"date":"2022-04-08","close":3.531},{"date":"2022-04-11","close":3.519},{"date":"2022-04-12","close":3.483},{"date":"2022-04-13","close":3.56},{"date":"2022-04-14","close":3.652},{"date":"2022-04-18","close":3.661},{"date":"2022-04-19","close":4.465},{"date":"2022-04-20","close":4.505},{"date":"2022-04-21","close":4.272},{"date":"2022-04-22","close":4.236},{"date":"2022-04-25","close":4.278},{"date":"2022-04-26","close":4.125},{"date":"2022-04-27","close":4.164},{"date":"2022-04-28","close":4.298},{"date":"2022-04-29","close":4.21},{"date":"2022-05-02","close":4.24},{"date":"2022-05-03","close":4.323},{"date":"2022-05-04","close":5.672},{"date":"2022-05-05","close":5.304},{"date":"2022-05-06","close":5.121},{"date":"2022-05-09","close":4.917},{"date":"2022-05-10","close":5.108},{"date":"2022-05-11","close":4.935},{"date":"2022-05-12","close":5.114},{"date":"2022-05-13","close":5.235},{"date":"2022-05-16","close":5.259},{"date":"2022-05-17","close":5.408},{"date":"2022-05-18","close":5.237},{"date":"2022-05-19","close":5.039},{"date":"2022-05-20","close":4.976},{"date":"2022-05-23","close":4.933},{"date":"2022-05-24","close":4.745},{"date":"2022-05-25","close":4.877},{"date":"2022-05-26","close":4.926},{"date":"2022-05-27","close":4.947},{"date":"2022-05-31","close":5.006},{"date":"2022-06-01","close":5.17},{"date":"2022-06-02","close":5.549},{"date":"2022-06-03","close":5.481},{"date":"2022-06-06","close":5.499},{"date":"2022-06-07","close":5.619},{"date":"2022-06-08","close":5.427},{"date":"2022-06-09","close":5.019},{"date":"2022-06-10","close":4.875},{"date":"2022-06-13","close":4.688},{"date":"2022-06-14","close":4.642},{"date":"2022-06-15","close":4.721},{"date":"2022-06-16","close":4.291},{"date":"2022-06-17","close":4.312},{"date":"2022-06-21","close":4.503},{"date":"2022-06-22","close":4.338},{"date":"2022-06-23","close":4.165},{"date":"2022-06-24","close":4.27},{"date":"2022-06-27","close":4.328},{"date":"2022-06-28","close":4.18},{"date":"2022-06-29","close":4.112},{"date":"2022-06-30","close":4.035},{"date":"2022-07-01","close":3.913},{"date":"2022-07-05","close":3.899},{"date":"2022-07-06","close":3.91},{"date":"2022-07-07","close":4.038},{"date":"2022-07-08","close":4.046},{"date":"2022-07-11","close":4.036},{"date":"2022-07-12","close":4.068},{"date":"2022-07-13","close":4.11},{"date":"2022-07-14","close":4.105},{"date":"2022-07-15","close":4.216},{"date":"2022-07-18","close":4.25},{"date":"2022-07-19","close":4.376},{"date":"2022-07-20","close":4.557},{"date":"2022-07-21","close":5.163},{"date":"2022-07-22","close":5.072},{"date":"2022-07-25","close":5.248},{"date":"2022-07-26","close":5.17},{"date":"2022-07-27","close":5.138},{"date":"2022-07-28","close":5.313},{"date":"2022-07-29","close":5.401},{"date":"2022-08-01","close":5.524},{"date":"2022-08-02","close":5.616},{"date":"2022-08-03","close":5.725},{"date":"2022-08-04","close":5.913},{"date":"2022-08-05","close":5.909},{"date":"2022-08-08","close":6.109},{"date":"2022-08-09","close":5.819},{"date":"2022-08-10","close":6.373},{"date":"2022-08-11","close":6.422},{"date":"2022-08-12","close":6.531},{"date":"2022-08-15","close":6.703},{"date":"2022-08-16","close":6.612},{"date":"2022-08-17","close":6.761},{"date":"2022-08-18","close":7.196},{"date":"2022-08-19","close":6.983},{"date":"2022-08-22","close":6.795},{"date":"2022-08-23","close":6.767},{"date":"2022-08-24","close":7.029},{"date":"2022-08-25","close":7.437},{"date":"2022-08-26","close":6.982},{"date":"2022-08-29","close":6.926},{"date":"2022-08-30","close":6.46},{"date":"2022-08-31","close":6.508},{"date":"2022-09-01","close":6.33},{"date":"2022-09-02","close":6.454},{"date":"2022-09-06","close":6.158},{"date":"2022-09-07","close":6.331},{"date":"2022-09-08","close":6.498},{"date":"2022-09-09","close":6.688},{"date":"2022-09-12","close":6.666},{"date":"2022-09-13","close":6.342},{"date":"2022-09-14","close":6.438},{"date":"2022-09-15","close":6.536},{"date":"2022-09-16","close":6.23},{"date":"2022-09-19","close":5.797},{"date":"2022-09-20","close":5.58},{"date":"2022-09-21","close":5.503},{"date":"2022-09-22","close":5.419},{"date":"2022-09-23","close":5.343},{"date":"2022-09-26","close":5.215},{"date":"2022-09-27","close":5.35},{"date":"2022-09-28","close":5.565},{"date":"2022-09-29","close":5.445},{"date":"2022-09-30","close":5.507},{"date":"2022-10-03","close":5.707},{"date":"2022-10-04","close":6.027},{"date":"2022-10-05","close":6.047},{"date":"2022-10-06","close":6.145},{"date":"2022-10-07","close":5.893},{"date":"2022-10-10","close":5.625},{"date":"2022-10-11","close":5.574},{"date":"2022-10-12","close":5.242},{"date":"2022-10-13","close":5.515},{"date":"2022-10-14","close":5.402},{"date":"2022-10-17","close":5.612},{"date":"2022-10-18","close":5.536},{"date":"2022-10-19","close":5.559},{"date":"2022-10-20","close":6.134},{"date":"2022-10-21","close":6.453},{"date":"2022-10-24","close":6.301},{"date":"2022-10-25","close":6.704},{"date":"2022-10-26","close":6.565},{"date":"2022-10-27","close":6.682},{"date":"2022-10-28","close":6.872},{"date":"2022-10-31","close":6.959},{"date":"2022-11-01","close":7.186},{"date":"2022-11-02","close":8.084},{"date":"2022-11-03","close":7.97},{"date":"2022-11-04","close":7.663},{"date":"2022-11-07","close":7.715},{"date":"2022-11-08","close":7.831},{"date":"2022-11-09","close":7.649},{"date":"2022-11-10","close":8.072},{"date":"2022-11-11","close":8.347},{"date":"2022-11-14","close":8.193},{"date":"2022-11-15","close":8.689},{"date":"2022-11-16","close":8.217},{"date":"2022-11-17","close":8.702},{"date":"2022-11-18","close":8.649},{"date":"2022-11-21","close":8.391},{"date":"2022-11-22","close":8.772},{"date":"2022-11-23","close":9.122},{"date":"2022-11-25","close":9.387},{"date":"2022-11-28","close":9.25},{"date":"2022-11-29","close":9.149},{"date":"2022-11-30","close":9.023},{"date":"2022-12-01","close":9.051},{"date":"2022-12-02","close":8.67},{"date":"2022-12-05","close":8.331},{"date":"2022-12-06","close":8.628},{"date":"2022-12-07","close":8.61},{"date":"2022-12-08","close":8.561},{"date":"2022-12-09","close":8.402},{"date":"2022-12-12","close":8.916},{"date":"2022-12-13","close":9.001},{"date":"2022-12-14","close":9.004},{"date":"2022-12-15","close":8.058},{"date":"2022-12-16","close":8.073},{"date":"2022-12-19","close":7.829},{"date":"2022-12-20","close":8.331},{"date":"2022-12-21","close":8.387},{"date":"2022-12-22","close":8.2},{"date":"2022-12-23","close":8.219},{"date":"2022-12-27","close":8.289},{"date":"2022-12-28","close":8.06},{"date":"2022-12-29","close":8.191},{"date":"2022-12-30","close":8.21},{"date":"2023-01-03","close":8.386},{"date":"2023-01-04","close":8.225},{"date":"2023-01-05","close":8.025},{"date":"2023-01-06","close":8.439},{"date":"2023-01-09","close":8.477},{"date":"2023-01-10","close":7.837},{"date":"2023-01-11","close":7.561},{"date":"2023-01-12","close":8.045},{"date":"2023-01-13","close":8.058},{"date":"2023-01-17","close":8.483},{"date":"2023-01-18","close":7.887},{"date":"2023-01-19","close":7.086},{"date":"2023-01-20","close":7.198},{"date":"2023-01-23","close":7.375},{"date":"2023-01-24","close":7.825},{"date":"2023-01-25","close":7.731},{"date":"2023-01-26","close":7.627},{"date":"2023-01-27","close":7.43},{"date":"2023-01-30","close":7.213},{"date":"2023-01-31","close":7.233},{"date":"2023-02-01","close":7.974},{"date":"2023-02-02","close":8.188},{"date":"2023-02-03","close":8.434},{"date":"2023-02-06","close":8.321},{"date":"2023-02-07","close":8.198},{"date":"2023-02-08","close":8.522},{"date":"2023-02-09","close":8.7},{"date":"2023-02-10","close":9.002},{"date":"2023-02-13","close":9.053},{"date":"2023-02-14","close":9.288},{"date":"2023-02-15","close":9.3},{"date":"2023-02-16","close":9.588},{"date":"2023-02-17","close":9.198},{"date":"2023-02-21","close":8.806},{"date":"2023-02-22","close":8.671},{"date":"2023-02-23","close":9.427},{"date":"2023-02-24","close":9.816},{"date":"2023-02-27","close":10.113},{"date":"2023-02-28","close":9.797},{"date":"2023-03-01","close":10.2},{"date":"2023-03-02","close":9.837},{"date":"2023-03-03","close":9.783},{"date":"2023-03-06","close":9.83},{"date":"2023-03-07","close":9.851},{"date":"2023-03-08","close":10.235},{"date":"2023-03-09","close":9.856},{"date":"2023-03-10","close":9.276},{"date":"2023-03-13","close":8.928},{"date":"2023-03-14","close":9.247},{"date":"2023-03-15","close":9.175},{"date":"2023-03-16","close":9.723},{"date":"2023-03-17","close":9.55},{"date":"2023-03-20","close":9.852},{"date":"2023-03-21","close":10.825},{"date":"2023-03-22","close":11.254},{"date":"2023-03-23","close":11.4},{"date":"2023-03-24","close":11.083},{"date":"2023-03-27","close":11.09},{"date":"2023-03-28","close":10.278},{"date":"2023-03-29","close":10.565},{"date":"2023-03-30","close":10.334},{"date":"2023-03-31","close":10.655},{"date":"2023-04-03","close":11.272},{"date":"2023-04-04","close":10.946},{"date":"2023-04-05","close":10.803},{"date":"2023-04-06","close":10.069},{"date":"2023-04-10","close":10.655},{"date":"2023-04-11","close":10.468},{"date":"2023-04-12","close":10.811},{"date":"2023-04-13","close":10.824},{"date":"2023-04-14","close":10.915},{"date":"2023-04-17","close":11.043},{"date":"2023-04-18","close":11.588},{"date":"2023-04-19","close":10.982},{"date":"2023-04-20","close":10.801},{"date":"2023-04-21","close":10.732},{"date":"2023-04-24","close":9.859},{"date":"2023-04-25","close":9.328},{"date":"2023-04-26","close":9.489},{"date":"2023-04-27","close":9.858},{"date":"2023-04-28","close":10.543},{"date":"2023-05-01","close":10.511},{"date":"2023-05-02","close":10.443},{"date":"2023-05-03","close":13.395},{"date":"2023-05-04","close":13.64},{"date":"2023-05-05","close":13.723},{"date":"2023-05-08","close":13.663},{"date":"2023-05-09","close":13.225},{"date":"2023-05-10","close":13.428},{"date":"2023-05-11","close":13.643},{"date":"2023-05-12","close":13.45},{"date":"2023-05-15","close":13.784},{"date":"2023-05-16","close":14.584},{"date":"2023-05-17","close":15.431},{"date":"2023-05-18","close":16.456},{"date":"2023-05-19","close":16.419},{"date":"2023-05-22","close":16.481},{"date":"2023-05-23","close":16.191},{"date":"2023-05-24","close":16.762},{"date":"2023-05-25","close":20.686},{"date":"2023-05-26","close":21.918},{"date":"2023-05-30","close":23.41},{"date":"2023-05-31","close":22.395},{"date":"2023-06-01","close":23.102},{"date":"2023-06-02","close":22.194},{"date":"2023-06-05","close":22.366},{"date":"2023-06-06","close":23.315},{"date":"2023-06-07","close":23.978},{"date":"2023-06-08","close":25.435},{"date":"2023-06-09","close":26.166},{"date":"2023-06-12","close":25.865},{"date":"2023-06-13","close":24.424},{"date":"2023-06-14","close":24.777},{"date":"2023-06-15","close":24.392},{"date":"2023-06-16","close":23.077},{"date":"2023-06-20","close":22.24},{"date":"2023-06-21","close":21.991},{"date":"2023-06-22","close":22.646},{"date":"2023-06-23","close":21.606},{"date":"2023-06-26","close":21.65},{"date":"2023-06-27","close":22.617},{"date":"2023-06-28","close":23.594},{"date":"2023-06-29","close":23.593},{"date":"2023-06-30","close":24.925},{"date":"2023-07-03","close":24.92},{"date":"2023-07-05","close":25.5},{"date":"2023-07-06","close":25.053},{"date":"2023-07-07","close":26.001},{"date":"2023-07-10","close":26.993},{"date":"2023-07-11","close":27.095},{"date":"2023-07-12","close":27.664},{"date":"2023-07-13","close":29.405},{"date":"2023-07-14","close":29.538},{"date":"2023-07-17","close":30.205},{"date":"2023-07-18","close":31.84},{"date":"2023-07-19","close":30.367},{"date":"2023-07-20","close":30.295},{"date":"2023-07-21","close":30.315},{"date":"2023-07-24","close":30.937},{"date":"2023-07-25","close":32.135},{"date":"2023-07-26","close":31.736},{"date":"2023-07-27","close":32.734},{"date":"2023-07-28","close":33.45},{"date":"2023-07-31","close":33.027},{"date":"2023-08-01","close":33.756},{"date":"2023-08-02","close":31.961},{"date":"2023-08-03","close":32.121},{"date":"2023-08-04","close":33.809},{"date":"2023-08-07","close":35.329},{"date":"2023-08-08","close":34.74},{"date":"2023-08-09","close":26.613},{"date":"2023-08-10","close":27.712},{"date":"2023-08-11","close":25.443},{"date":"2023-08-14","close":26.946},{"date":"2023-08-15","close":26.422},{"date":"2023-08-16","close":25.373},{"date":"2023-08-17","close":24.406},{"date":"2023-08-18","close":24.355},{"date":"2023-08-21","close":25.264},{"date":"2023-08-22","close":25.809},{"date":"2023-08-23","close":27.761},{"date":"2023-08-24","close":26.25},{"date":"2023-08-25","close":25.396},{"date":"2023-08-28","close":25.516},{"date":"2023-08-29","close":26.163},{"date":"2023-08-30","close":26.792},{"date":"2023-08-31","close":27.508},{"date":"2023-09-01","close":28.216},{"date":"2023-09-05","close":28.028},{"date":"2023-09-06","close":27.403},{"date":"2023-09-07","close":26.748},{"date":"2023-09-08","close":28.066},{"date":"2023-09-11","close":27.732},{"date":"2023-09-12","close":26.768},{"date":"2023-09-13","close":27.096},{"date":"2023-09-14","close":27.077},{"date":"2023-09-15","close":24.926},{"date":"2023-09-18","close":24.43},{"date":"2023-09-19","close":24.774},{"date":"2023-09-20","close":24.307},{"date":"2023-09-21","close":23.154},{"date":"2023-09-22","close":23.575},{"date":"2023-09-25","close":24.886},{"date":"2023-09-26","close":24.921},{"date":"2023-09-27","close":25.754},{"date":"2023-09-28","close":26.938},{"date":"2023-09-29","close":27.422},{"date":"2023-10-02","close":28.886},{"date":"2023-10-03","close":26.997},{"date":"2023-10-04","close":28.04},{"date":"2023-10-05","close":28.76},{"date":"2023-10-06","close":28.967},{"date":"2023-10-09","close":29.0},{"date":"2023-10-10","close":31.031},{"date":"2023-10-11","close":30.886},{"date":"2023-10-12","close":29.321},{"date":"2023-10-13","close":28.52},{"date":"2023-10-16","close":29.169},{"date":"2023-10-17","close":29.854},{"date":"2023-10-18","close":28.503},{"date":"2023-10-19","close":26.505},{"date":"2023-10-20","close":24.858},{"date":"2023-10-23","close":25.489},{"date":"2023-10-24","close":26.262},{"date":"2023-10-25","close":25.399},{"date":"2023-10-26","close":23.946},{"date":"2023-10-27","close":24.14},{"date":"2023-10-30","close":23.662},{"date":"2023-10-31","close":23.947},{"date":"2023-11-01","close":25.227},{"date":"2023-11-02","close":24.59},{"date":"2023-11-03","close":25.5},{"date":"2023-11-06","close":25.259},{"date":"2023-11-07","close":25.438},{"date":"2023-11-08","close":26.027},{"date":"2023-11-09","close":26.488},{"date":"2023-11-10","close":26.603},{"date":"2023-11-13","close":25.58},{"date":"2023-11-14","close":29.387},{"date":"2023-11-15","close":28.778},{"date":"2023-11-16","close":28.367},{"date":"2023-11-17","close":28.859},{"date":"2023-11-20","close":30.46},{"date":"2023-11-21","close":28.985},{"date":"2023-11-22","close":28.666},{"date":"2023-11-24","close":28.567},{"date":"2023-11-27","close":29.037},{"date":"2023-11-28","close":28.561},{"date":"2023-11-29","close":28.763},{"date":"2023-11-30","close":27.347},{"date":"2023-12-01","close":26.963},{"date":"2023-12-04","close":26.635},{"date":"2023-12-05","close":26.296},{"date":"2023-12-06","close":25.342},{"date":"2023-12-07","close":25.615},{"date":"2023-12-08","close":27.265},{"date":"2023-12-11","close":26.226},{"date":"2023-12-12","close":26.537},{"date":"2023-12-13","close":27.332},{"date":"2023-12-14","close":29.44},{"date":"2023-12-15","close":30.011},{"date":"2023-12-18","close":32.219},{"date":"2023-12-19","close":31.594},{"date":"2023-12-20","close":30.208},{"date":"2023-12-21","close":30.418},{"date":"2023-12-22","close":28.972},{"date":"2023-12-26","close":29.433},{"date":"2023-12-27","close":29.5},{"date":"2023-12-28","close":29.145},{"date":"2023-12-29","close":28.426},{"date":"2024-01-02","close":28.545},{"date":"2024-01-03","close":28.064},{"date":"2024-01-04","close":28.88},{"date":"2024-01-05","close":29.213},{"date":"2024-01-08","close":32.028},{"date":"2024-01-09","close":34.373},{"date":"2024-01-10","close":34.238},{"date":"2024-01-11","close":34.331},{"date":"2024-01-12","close":33.956},{"date":"2024-01-16","close":32.631},{"date":"2024-01-17","close":31.823},{"date":"2024-01-18","close":31.144},{"date":"2024-01-19","close":42.336},{"date":"2024-01-22","close":43.624},{"date":"2024-01-23","close":45.738},{"date":"2024-01-24","close":47.019},{"date":"2024-01-25","close":47.558},{"date":"2024-01-26","close":47.415},{"date":"2024-01-29","close":49.567},{"date":"2024-01-30","close":51.297},{"date":"2024-01-31","close":52.961},{"date":"2024-02-01","close":58.35},{"date":"2024-02-02","close":57.963},{"date":"2024-02-05","close":66.335},{"date":"2024-02-06","close":68.159},{"date":"2024-02-07","close":68.36},{"date":"2024-02-08","close":69.8},{"date":"2024-02-09","close":74.029},{"date":"2024-02-12","close":77.301},{"date":"2024-02-13","close":79.149},{"date":"2024-02-14","close":88.055},{"date":"2024-02-15","close":100.4},{"date":"2024-02-16","close":80.332},{"date":"2024-02-20","close":78.757},{"date":"2024-02-21","close":73.417},{"date":"2024-02-22","close":97.552},{"date":"2024-02-23","close":86.001},{"date":"2024-02-26","close":87.634},{"date":"2024-02-27","close":85.111},{"date":"2024-02-28","close":81.654},{"date":"2024-02-29","close":86.612},{"date":"2024-03-01","close":90.548},{"date":"2024-03-04","close":107.434},{"date":"2024-03-05","close":109.083},{"date":"2024-03-06","close":112.47},{"date":"2024-03-07","close":115.976},{"date":"2024-03-08","close":114.001},{"date":"2024-03-11","close":108.022},{"date":"2024-03-12","close":116.3},{"date":"2024-03-13","close":118.807},{"date":"2024-03-14","close":113.011},{"date":"2024-03-15","close":106.883},{"date":"2024-03-18","close":100.068},{"date":"2024-03-19","close":91.097},{"date":"2024-03-20","close":89.647},{"date":"2024-03-21","close":97.161},{"date":"2024-03-22","close":97.274},{"date":"2024-03-25","close":104.279},{"date":"2024-03-26","close":102.506},{"date":"2024-03-27","close":102.329},{"date":"2024-03-28","close":101.003},{"date":"2024-04-01","close":103.715},{"date":"2024-04-02","close":100.991},{"date":"2024-04-03","close":101.557},{"date":"2024-04-04","close":95.799},{"date":"2024-04-05","close":94.802},{"date":"2024-04-08","close":92.85},{"date":"2024-04-09","close":90.42},{"date":"2024-04-10","close":90.854},{"date":"2024-04-11","close":93.728},{"date":"2024-04-12","close":89.849},{"date":"2024-04-15","close":88.275},{"date":"2024-04-16","close":97.63},{"date":"2024-04-17","close":96.008},{"date":"2024-04-18","close":92.848},{"date":"2024-04-19","close":71.365},{"date":"2024-04-22","close":71.702},{"date":"2024-04-23","close":76.186},{"date":"2024-04-24","close":75.472},{"date":"2024-04-25","close":78.74},{"date":"2024-04-26","close":85.744},{"date":"2024-04-29","close":89.035},{"date":"2024-04-30","close":85.88},{"date":"2024-05-01","close":73.83},{"date":"2024-05-02","close":76.252},{"date":"2024-05-03","close":78.27},{"date":"2024-05-06","close":83.035},{"date":"2024-05-07","close":81.929},{"date":"2024-05-08","close":82.264},{"date":"2024-05-09","close":79.97},{"date":"2024-05-10","close":79.85},{"date":"2024-05-13","close":78.276},{"date":"2024-05-14","close":82.237},{"date":"2024-05-15","close":95.236},{"date":"2024-05-16","close":90.44},{"date":"2024-05-17","close":88.789},{"date":"2024-05-20","close":90.394},{"date":"2024-05-21","close":89.895},{"date":"2024-05-22","close":87.327},{"date":"2024-05-23","close":84.738},{"date":"2024-05-24","close":88.388},{"date":"2024-05-28","close":87.472},{"date":"2024-05-29","close":83.972},{"date":"2024-05-30","close":82.794},{"date":"2024-05-31","close":78.451},{"date":"2024-06-03","close":77.059},{"date":"2024-06-04","close":77.161},{"date":"2024-06-05","close":80.252},{"date":"2024-06-06","close":77.792},{"date":"2024-06-07","close":76.911},{"date":"2024-06-10","close":78.686},{"date":"2024-06-11","close":76.761},{"date":"2024-06-12","close":77.474},{"date":"2024-06-13","close":87.11},{"date":"2024-06-14","close":84.454},{"date":"2024-06-17","close":88.741},{"date":"2024-06-18","close":92.001},{"date":"2024-06-20","close":91.764},{"date":"2024-06-21","close":90.526},{"date":"2024-06-24","close":82.698},{"date":"2024-06-25","close":84.312},{"date":"2024-06-26","close":83.116},{"date":"2024-06-27","close":89.036},{"date":"2024-06-28","close":81.935},{"date":"2024-07-01","close":81.232},{"date":"2024-07-02","close":83.717},{"date":"2024-07-03","close":84.7},{"date":"2024-07-05","close":84.658},{"date":"2024-07-08","close":89.934},{"date":"2024-07-09","close":89.561},{"date":"2024-07-10","close":89.998},{"date":"2024-07-11","close":88.922},{"date":"2024-07-12","close":90.996},{"date":"2024-07-15","close":89.768},{"date":"2024-07-16","close":87.696},{"date":"2024-07-17","close":81.631},{"date":"2024-07-18","close":80.161},{"date":"2024-07-19","close":79.678},{"date":"2024-07-22","close":78.628},{"date":"2024-07-23","close":78.322},{"date":"2024-07-24","close":71.156},{"date":"2024-07-25","close":69.561},{"date":"2024-07-26","close":71.219},{"date":"2024-07-29","close":69.773},{"date":"2024-07-30","close":66.631},{"date":"2024-07-31","close":70.165},{"date":"2024-08-01","close":67.224},{"date":"2024-08-02","close":62.465},{"date":"2024-08-05","close":60.883},{"date":"2024-08-06","close":61.694},{"date":"2024-08-07","close":49.27},{"date":"2024-08-08","close":50.994},{"date":"2024-08-09","close":50.876},{"date":"2024-08-12","close":54.098},{"date":"2024-08-13","close":56.743},{"date":"2024-08-14","close":57.709},{"date":"2024-08-15","close":62.669},{"date":"2024-08-16","close":62.88},{"date":"2024-08-19","close":62.362},{"date":"2024-08-20","close":61.091},{"date":"2024-08-21","close":62.378},{"date":"2024-08-22","close":60.482},{"date":"2024-08-23","close":61.324},{"date":"2024-08-26","close":56.251},{"date":"2024-08-27","close":54.764},{"date":"2024-08-28","close":44.349},{"date":"2024-08-29","close":44.882},{"date":"2024-08-30","close":43.77},{"date":"2024-09-03","close":44.178},{"date":"2024-09-04","close":42.347},{"date":"2024-09-05","close":41.46},{"date":"2024-09-06","close":38.646},{"date":"2024-09-09","close":40.987},{"date":"2024-09-10","close":41.272},{"date":"2024-09-11","close":44.54},{"date":"2024-09-12","close":44.213},{"date":"2024-09-13","close":45.716},{"date":"2024-09-16","close":44.91},{"date":"2024-09-17","close":43.938},{"date":"2024-09-18","close":43.688},{"date":"2024-09-19","close":43.72},{"date":"2024-09-20","close":45.727},{"date":"2024-09-23","close":46.594},{"date":"2024-09-24","close":46.361},{"date":"2024-09-25","close":45.815},{"date":"2024-09-26","close":40.24},{"date":"2024-09-27","close":41.974},{"date":"2024-09-30","close":41.64},{"date":"2024-10-01","close":40.55},{"date":"2024-10-02","close":42.0},{"date":"2024-10-03","close":41.55},{"date":"2024-10-04","close":41.23},{"date":"2024-10-07","close":47.74},{"date":"2024-10-08","close":45.35},{"date":"2024-10-09","close":47.29},{"date":"2024-10-10","close":46.47},{"date":"2024-10-11","close":47.8},{"date":"2024-10-14","close":47.39},{"date":"2024-10-15","close":47.76},{"date":"2024-10-16","close":48.75},{"date":"2024-10-17","close":47.59},{"date":"2024-10-18","close":47.26},{"date":"2024-10-21","close":47.8},{"date":"2024-10-22","close":45.97},{"date":"2024-10-23","close":45.36},{"date":"2024-10-24","close":46.23},{"date":"2024-10-25","close":47.27},{"date":"2024-10-28","close":47.72},{"date":"2024-10-29","close":49.12},{"date":"2024-10-30","close":33.07},{"date":"2024-10-31","close":29.11},{"date":"2024-11-01","close":26.05},{"date":"2024-11-04","close":26.03},{"date":"2024-11-05","close":27.7},{"date":"2024-11-06","close":22.7},{"date":"2024-11-07","close":25.48},{"date":"2024-11-08","close":24.52},{"date":"2024-11-11","close":23.23},{"date":"2024-11-12","close":21.7},{"date":"2024-11-13","close":20.33},{"date":"2024-11-14","close":18.01},{"date":"2024-11-15","close":18.58},{"date":"2024-11-18","close":21.54},{"date":"2024-11-19","close":28.27},{"date":"2024-11-20","close":25.8},{"date":"2024-11-21","close":29.7},{"date":"2024-11-22","close":33.15},{"date":"2024-11-25","close":38.41},{"date":"2024-11-26","close":34.43},{"date":"2024-11-27","close":35.07},{"date":"2024-11-29","close":32.64},{"date":"2024-12-02","close":42.0},{"date":"2024-12-03","close":40.21},{"date":"2024-12-04","close":41.81},{"date":"2024-12-05","close":41.14},{"date":"2024-12-06","close":43.93},{"date":"2024-12-09","close":44.16},{"date":"2024-12-10","close":40.54},{"date":"2024-12-11","close":38.29},{"date":"2024-12-12","close":37.93},{"date":"2024-12-13","close":36.45},{"date":"2024-12-16","close":33.44},{"date":"2024-12-17","close":33.8},{"date":"2024-12-18","close":32.23},{"date":"2024-12-19","close":31.24},{"date":"2024-12-20","close":31.59},{"date":"2024-12-23","close":32.4},{"date":"2024-12-24","close":34.33},{"date":"2024-12-26","close":33.74},{"date":"2024-12-27","close":31.98},{"date":"2024-12-30","close":30.68},{"date":"2024-12-31","close":30.48},{"date":"2025-01-02","close":30.05},{"date":"2025-01-03","close":33.33},{"date":"2025-01-06","close":36.45},{"date":"2025-01-07","close":34.38},{"date":"2025-01-08","close":32.61},{"date":"2025-01-10","close":32.6},{"date":"2025-01-13","close":31.08},{"date":"2025-01-14","close":30.53},{"date":"2025-01-15","close":30.99},{"date":"2025-01-16","close":31.12},{"date":"2025-01-17","close":30.82},{"date":"2025-01-21","close":32.45},{"date":"2025-01-22","close":33.86},{"date":"2025-01-23","close":33.41},{"date":"2025-01-24","close":33.27},{"date":"2025-01-27","close":29.07},{"date":"2025-01-28","close":28.18},{"date":"2025-01-29","close":27.8},{"date":"2025-01-30","close":28.64},{"date":"2025-01-31","close":28.52},{"date":"2025-02-03","close":26.85},{"date":"2025-02-04","close":29.16},{"date":"2025-02-05","close":31.49},{"date":"2025-02-06","close":33.84},{"date":"2025-02-07","close":36.28},{"date":"2025-02-10","close":42.65},{"date":"2025-02-11","close":38.61},{"date":"2025-02-12","close":39.68},{"date":"2025-02-13","close":42.28},{"date":"2025-02-14","close":47.91},{"date":"2025-02-18","close":55.8},{"date":"2025-02-19","close":60.25},{"date":"2025-02-20","close":59.27},{"date":"2025-02-21","close":56.07},{"date":"2025-02-24","close":51.61},{"date":"2025-02-25","close":45.54},{"date":"2025-02-26","close":51.11},{"date":"2025-02-27","close":42.95},{"date":"2025-02-28","close":41.46},{"date":"2025-03-03","close":36.07},{"date":"2025-03-04","close":39.14},{"date":"2025-03-05","close":38.9},{"date":"2025-03-06","close":37.05},{"date":"2025-03-07","close":38.24},{"date":"2025-03-10","close":36.9},{"date":"2025-03-11","close":40.84},{"date":"2025-03-12","close":42.47},{"date":"2025-03-13","close":39.08},{"date":"2025-03-14","close":42.17},{"date":"2025-03-17","close":41.94},{"date":"2025-03-18","close":37.9},{"date":"2025-03-19","close":40.1},{"date":"2025-03-20","close":39.1},{"date":"2025-03-21","close":42.15},{"date":"2025-03-24","close":41.72},{"date":"2025-03-25","close":40.64},{"date":"2025-03-26","close":37.04},{"date":"2025-03-27","close":34.72},{"date":"2025-03-28","close":34.26},{"date":"2025-03-31","close":34.24},{"date":"2025-04-01","close":35.05},{"date":"2025-04-02","close":35.09},{"date":"2025-04-03","close":32.32},{"date":"2025-04-04","close":29.82},{"date":"2025-04-07","close":33.0},{"date":"2025-04-08","close":31.71},{"date":"2025-04-09","close":36.71},{"date":"2025-04-10","close":33.68},{"date":"2025-04-11","close":33.15},{"date":"2025-04-14","close":33.12},{"date":"2025-04-15","close":33.48},{"date":"2025-04-16","close":31.89},{"date":"2025-04-17","close":31.51},{"date":"2025-04-21","close":29.51},{"date":"2025-04-22","close":30.58},{"date":"2025-04-23","close":32.9},{"date":"2025-04-24","close":35.81},{"date":"2025-04-25","close":36.47},{"date":"2025-04-28","close":37.27},{"date":"2025-04-29","close":36.0},{"date":"2025-04-30","close":31.86},{"date":"2025-05-01","close":32.73},{"date":"2025-05-02","close":33.71},{"date":"2025-05-05","close":32.17},{"date":"2025-05-06","close":32.94},{"date":"2025-05-07","close":32.48},{"date":"2025-05-08","close":32.11},{"date":"2025-05-09","close":31.99},{"date":"2025-05-12","close":33.52},{"date":"2025-05-13","close":38.89},{"date":"2025-05-14","close":45.0},{"date":"2025-05-15","close":43.96},{"date":"2025-05-16","close":46.15},{"date":"2025-05-19","close":44.79},{"date":"2025-05-20","close":42.77},{"date":"2025-05-21","close":41.65},{"date":"2025-05-22","close":41.32},{"date":"2025-05-23","close":40.09},{"date":"2025-05-27","close":41.57},{"date":"2025-05-28","close":41.96},{"date":"2025-05-29","close":41.15},{"date":"2025-05-30","close":40.02},{"date":"2025-06-02","close":41.2},{"date":"2025-06-03","close":43.19},{"date":"2025-06-04","close":44.13},{"date":"2025-06-05","close":40.77},{"date":"2025-06-06","close":41.55},{"date":"2025-06-09","close":43.12},{"date":"2025-06-10","close":42.91},{"date":"2025-06-11","close":43.21},{"date":"2025-06-12","close":43.36},{"date":"2025-06-13","close":41.56},{"date":"2025-06-16","close":43.69},{"date":"2025-06-17","close":43.11},{"date":"2025-06-18","close":44.47},{"date":"2025-06-20","close":45.32},{"date":"2025-06-23","close":40.89},{"date":"2025-06-24","close":42.84},{"date":"2025-06-25","close":46.61},{"date":"2025-06-26","close":49.27},{"date":"2025-06-27","close":47.58},{"date":"2025-06-30","close":49.01},{"date":"2025-07-01","close":47.2},{"date":"2025-07-02","close":48.74},{"date":"2025-07-03","close":48.56},{"date":"2025-07-07","close":47.11},{"date":"2025-07-08","close":49.11},{"date":"2025-07-09","close":50.02},{"date":"2025-07-10","close":50.36},{"date":"2025-07-11","close":49.24},{"date":"2025-07-14","close":49.73},{"date":"2025-07-15","close":53.17},{"date":"2025-07-16","close":53.22},{"date":"2025-07-17","close":52.75},{"date":"2025-07-18","close":51.77},{"date":"2025-07-21","close":51.5},{"date":"2025-07-22","close":49.86},{"date":"2025-07-23","close":51.7},{"date":"2025-07-24","close":52.52},{"date":"2025-07-25","close":54.47},{"date":"2025-07-28","close":60.05},{"date":"2025-07-29","close":58.63},{"date":"2025-07-30","close":60.71},{"date":"2025-07-31","close":58.97},{"date":"2025-08-01","close":56.64},{"date":"2025-08-04","close":58.23},{"date":"2025-08-05","close":57.26},{"date":"2025-08-06","close":46.79},{"date":"2025-08-07","close":46.67},{"date":"2025-08-08","close":44.6},{"date":"2025-08-11","close":45.2},{"date":"2025-08-12","close":46.43},{"date":"2025-08-13","close":46.07},{"date":"2025-08-14","close":45.49},{"date":"2025-08-15","close":45.37},{"date":"2025-08-18","close":45.86},{"date":"2025-08-19","close":43.24},{"date":"2025-08-20","close":42.61},{"date":"2025-08-21","close":42.31},{"date":"2025-08-22","close":43.88},{"date":"2025-08-25","close":44.07},{"date":"2025-08-26","close":44.36},{"date":"2025-08-27","close":44.76},{"date":"2025-08-28","close":43.97},{"date":"2025-08-29","close":41.54},{"date":"2025-09-02","close":40.78},{"date":"2025-09-03","close":40.1},{"date":"2025-09-04","close":40.7},{"date":"2025-09-05","close":40.41},{"date":"2025-09-08","close":40.04},{"date":"2025-09-09","close":42.92},{"date":"2025-09-10","close":43.91},{"date":"2025-09-11","close":43.95},{"date":"2025-09-12","close":45.0},{"date":"2025-09-15","close":45.38},{"date":"2025-09-16","close":44.91},{"date":"2025-09-17","close":44.9},{"date":"2025-09-18","close":45.94},{"date":"2025-09-19","close":45.81},{"date":"2025-09-22","close":46.87},{"date":"2025-09-23","close":46.99},{"date":"2025-09-24","close":46.2},{"date":"2025-09-25","close":46.24},{"date":"2025-09-26","close":45.82},{"date":"2025-09-29","close":46.36},{"date":"2025-09-30","close":47.94},{"date":"2025-10-01","close":52.39},{"date":"2025-10-02","close":52.5},{"date":"2025-10-03","close":51.96},{"date":"2025-10-06","close":54.62},{"date":"2025-10-07","close":55.07},{"date":"2025-10-08","close":58.68},{"date":"2025-10-09","close":57.98},{"date":"2025-10-10","close":52.86},{"date":"2025-10-13","close":54.75},{"date":"2025-10-14","close":53.11},{"date":"2025-10-15","close":53.94},{"date":"2025-10-16","close":53.84},{"date":"2025-10-17","close":52.18},{"date":"2025-10-20","close":55.04},{"date":"2025-10-21","close":54.82},{"date":"2025-10-22","close":52.5},{"date":"2025-10-23","close":47.92},{"date":"2025-10-24","close":48.29},{"date":"2025-10-27","close":51.57},{"date":"2025-10-28","close":52.36},{"date":"2025-10-29","close":52.69},{"date":"2025-10-30","close":50.37},{"date":"2025-10-31","close":51.96},{"date":"2025-11-03","close":50.75},{"date":"2025-11-04","close":47.4},{"date":"2025-11-05","close":42.03},{"date":"2025-11-06","close":40.335},{"date":"2025-11-07","close":39.76},{"date":"2025-11-10","close":40.19},{"date":"2025-11-11","close":38.82},{"date":"2025-11-12","close":37.91},{"date":"2025-11-13","close":35.09},{"date":"2025-11-14","close":36.42},{"date":"2025-11-17","close":34.1},{"date":"2025-11-18","close":34.9},{"date":"2025-11-19","close":33.73},{"date":"2025-11-20","close":31.56},{"date":"2025-11-21","close":32.19},{"date":"2025-11-24","close":33.32},{"date":"2025-11-25","close":32.48},{"date":"2025-11-26","close":32.83},{"date":"2025-11-28","close":33.85},{"date":"2025-12-01","close":33.41},{"date":"2025-12-02","close":32.92},{"date":"2025-12-03","close":33.68},{"date":"2025-12-04","close":34.23},{"date":"2025-12-05","close":34.69},{"date":"2025-12-08","close":35.37},{"date":"2025-12-09","close":35.02},{"date":"2025-12-10","close":34.9},{"date":"2025-12-11","close":34.02},{"date":"2025-12-12","close":32.33},{"date":"2025-12-15","close":31.37},{"date":"2025-12-16","close":31.66},{"date":"2025-12-17","close":29.84},{"date":"2025-12-18","close":29.37},{"date":"2025-12-19","close":31.11},{"date":"2025-12-22","close":31.07},{"date":"2025-12-23","close":30.76},{"date":"2025-12-24","close":30.55},{"date":"2025-12-26","close":30.64},{"date":"2025-12-29","close":30.08},{"date":"2025-12-30","close":29.65},{"date":"2025-12-31","close":29.27},{"date":"2026-01-02","close":30.96},{"date":"2026-01-05","close":30.07},{"date":"2026-01-06","close":30.54},{"date":"2026-01-07","close":30.01},{"date":"2026-01-08","close":29.9},{"date":"2026-01-09","close":30.16},{"date":"2026-01-12","close":30.12},{"date":"2026-01-13","close":28.6},{"date":"2026-01-14","close":28.27},{"date":"2026-01-15","close":29.42},{"date":"2026-01-16","close":32.64},{"date":"2026-01-20","close":31.41},{"date":"2026-01-21","close":32.24},{"date":"2026-01-22","close":32.45},{"date":"2026-01-23","close":31.7},{"date":"2026-01-26","close":30.8},{"date":"2026-01-27","close":31.2},{"date":"2026-01-28","close":31.21},{"date":"2026-01-29","close":30.12},{"date":"2026-01-30","close":29.11},{"date":"2026-02-02","close":29.71},{"date":"2026-02-03","close":29.67},{"date":"2026-02-04","close":33.76},{"date":"2026-02-05","close":30.85},{"date":"2026-02-06","close":34.38},{"date":"2026-02-09","close":33.53},{"date":"2026-02-10","close":33.33},{"date":"2026-02-11","close":32.04},{"date":"2026-02-12","close":30.43},{"date":"2026-02-13","close":30.54},{"date":"2026-02-17","close":30.11},{"date":"2026-02-18","close":29.71},{"date":"2026-02-19","close":32.16},{"date":"2026-02-20","close":32.42},{"date":"2026-02-23","close":30.71},{"date":"2026-02-24","close":31.13},{"date":"2026-02-25","close":33.6},{"date":"2026-02-26","close":32.28},{"date":"2026-02-27","close":32.39},{"date":"2026-03-02","close":31.83},{"date":"2026-03-03","close":30.68},{"date":"2026-03-04","close":32.65},{"date":"2026-03-05","close":32.24},{"date":"2026-03-06","close":31.31},{"date":"2026-03-09","close":31.98},{"date":"2026-03-10","close":31.79},{"date":"2026-03-11","close":31.79},{"date":"2026-03-12","close":30.9},{"date":"2026-03-13","close":30.75},{"date":"2026-03-16","close":31.86},{"date":"2026-03-17","close":31.51},{"date":"2026-03-18","close":30.35},{"date":"2026-03-19","close":30.79},{"date":"2026-03-20","close":20.53},{"date":"2026-03-23","close":21.58},{"date":"2026-03-24","close":22.23},{"date":"2026-03-25","close":24.05},{"date":"2026-03-26","close":22.21},{"date":"2026-03-27","close":21.97},{"date":"2026-03-30","close":21.06},{"date":"2026-03-31","close":22.77},{"date":"2026-04-01","close":22.51},{"date":"2026-04-02","close":23.22},{"date":"2026-04-06","close":22.05},{"date":"2026-04-07","close":22.67},{"date":"2026-04-08","close":23.37},{"date":"2026-04-09","close":23.22},{"date":"2026-04-10","close":25.26},{"date":"2026-04-13","close":25.97},{"date":"2026-04-14","close":27.2},{"date":"2026-04-15","close":27.29},{"date":"2026-04-16","close":28.4},{"date":"2026-04-17","close":28.56},{"date":"2026-04-20","close":28.81},{"date":"2026-04-21","close":28.43},{"date":"2026-04-22","close":29.18},{"date":"2026-04-23","close":26.75},{"date":"2026-04-24","close":29.08},{"date":"2026-04-27","close":27.85},{"date":"2026-04-28","close":27.25},{"date":"2026-04-29","close":26.32},{"date":"2026-04-30","close":27.4},{"date":"2026-05-01","close":27.09},{"date":"2026-05-04","close":27.92},{"date":"2026-05-05","close":27.83},{"date":"2026-05-06","close":34.66},{"date":"2026-05-07","close":33.62},{"date":"2026-05-08","close":35.37},{"date":"2026-05-11","close":33.52},{"date":"2026-05-12","close":32.79},{"date":"2026-05-13","close":32.0},{"date":"2026-05-14","close":33.03},{"date":"2026-05-15","close":31.04},{"date":"2026-05-18","close":30.85},{"date":"2026-05-19","close":30.56},{"date":"2026-05-20","close":33.46},{"date":"2026-05-21","close":33.46},{"date":"2026-05-22","close":35.58},{"date":"2026-05-26","close":37.1},{"date":"2026-05-27","close":38.19},{"date":"2026-05-28","close":41.3},{"date":"2026-05-29","close":46.09},{"date":"2026-06-01","close":46.88},{"date":"2026-06-02","close":50.17},{"date":"2026-06-03","close":47.42},{"date":"2026-06-04","close":46.9},{"date":"2026-06-05","close":41.64},{"date":"2026-06-08","close":43.99},{"date":"2026-06-09","close":40.64},{"date":"2026-06-10","close":29.27},{"date":"2026-06-11","close":31.97},{"date":"2026-06-12","close":30.46},{"date":"2026-06-15","close":30.85},{"date":"2026-06-16","close":29.22},{"date":"2026-06-17","close":27.78},{"date":"2026-06-18","close":30.66},{"date":"2026-06-22","close":35.46},{"date":"2026-06-23","close":33.32},{"date":"2026-06-24","close":32.45},{"date":"2026-06-25","close":31.68},{"date":"2026-06-26","close":30.63},{"date":"2026-06-29","close":28.15},{"date":"2026-06-30","close":29.33},{"date":"2026-07-01","close":27.65},{"date":"2026-07-02","close":27.22},{"date":"2026-07-06","close":27.19},{"date":"2026-07-07","close":26.25},{"date":"2026-07-08","close":28.17},{"date":"2026-07-09","close":28.24},{"date":"2026-07-10","close":28.31},{"date":"2026-07-13","close":27.66},{"date":"2026-07-14","close":27.65},{"date":"2026-07-15","close":26.89},{"date":"2026-07-16","close":24.68},{"date":"2026-07-17","close":24.18},{"date":"2026-07-20","close":23.83},{"date":"2026-07-21","close":25.5},{"date":"2026-07-22","close":30.56},{"date":"2026-07-23","close":31.2},{"date":"2026-07-24","close":30.1},{"date":"2026-07-27","close":29.81},{"date":"2026-07-28","close":28.45},{"date":"2026-07-29","close":25.7},{"date":"2026-07-30","close":27.73},{"date":"2026-07-31","close":28.4},{"date":"2026-08-03","close":28.64},{"date":"2026-08-04","close":31.69},{"date":"2026-08-05","close":30.32},{"date":"2026-08-06","close":29.38},{"date":"2026-08-07","close":31.13},{"date":"2026-08-10","close":31.46},{"date":"2026-08-11","close":31.6},{"date":"2026-08-12","close":37.61},{"date":"2026-08-13","close":39.16},{"date":"2026-08-14","close":39.84},{"date":"2026-08-17","close":38.28},{"date":"2026-08-18","close":37.41},{"date":"2026-08-19","close":36.58},{"date":"2026-08-20","close":36.5},{"date":"2026-08-21","close":37.24},{"date":"2026-08-24","close":35.17},{"date":"2026-08-25","close":38.46},{"date":"2026-08-26","close":37.39},{"date":"2026-08-27","close":38.46},{"date":"2026-08-28","close":37.08},{"date":"2026-08-31","close":37.28},{"date":"2026-09-01","close":36.71},{"date":"2026-09-02","close":37.0},{"date":"2026-09-03","close":37.87},{"date":"2026-09-04","close":39.59},{"date":"2026-09-08","close":40.26},{"date":"2026-09-09","close":38.93},{"date":"2026-09-10","close":37.38},{"date":"2026-09-11","close":40.1},{"date":"2026-09-14","close":36.74},{"date":"2026-09-15","close":35.64},{"date":"2026-09-16","close":36.85},{"date":"2026-09-17","close":40.35},{"date":"2026-09-18","close":39.09},{"date":"2026-09-21","close":41.2},{"date":"2026-09-22","close":41.54},{"date":"2026-09-23","close":41.44},{"date":"2026-09-24","close":41.51},{"date":"2026-09-25","close":43.26},{"date":"2026-09-28","close":41.78},{"date":"2026-09-29","close":41.02},{"date":"2026-09-30","close":41.07},{"date":"2026-10-01","close":41.92},{"date":"2026-10-02","close":43.69},{"date":"2026-10-05","close":43.19},{"date":"2026-10-06","close":43.46},{"date":"2026-10-07","close":44.94},{"date":"2026-10-08","close":42.77},{"date":"2026-10-09","close":41.855},{"date":"2026-10-12","close":39.98},{"date":"2026-10-13","close":39.07},{"date":"2026-10-14","close":35.78},{"date":"2026-10-15","close":35.09},{"date":"2026-10-16","close":31.63},{"date":"2026-10-19","close":32.1},{"date":"2026-10-20","close":32.47},{"date":"2026-10-21","close":35.57},{"date":"2026-10-22","close":33.72}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":33.72,"low_30d":30.92,"support":32.41,"high_30d":45.77,"change_1d":-5.2,"change_7d":6.6,"change_30d":-15.9,"resistance":44.29,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.93,"per":37.24,"quarter":"2024-Q4"},{"pbr":3.28,"per":15.95,"quarter":"2025-Q1"},{"pbr":2.26,"per":11.49,"quarter":"2025-Q2"},{"pbr":2.48,"per":14.93,"quarter":"2025-Q3"},{"pbr":3.6,"per":23.64,"quarter":"2025-Q4"},{"pbr":3.4,"per":28.65,"quarter":"2026-Q1"},{"pbr":1.94,"per":16.63,"quarter":"2026-Q2"},{"pbr":1.39,"per":9.94,"quarter":"2026-Q3"},{"pbr":0.94,"per":8.38,"quarter":"2026-Q4"},{"pbr":2.88,"per":9.63,"quarter":"현재"}],"timeline":[{"close":81.935,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":41.64,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":30.48,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":34.24,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":49.01,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":47.94,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":29.27,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":22.77,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":29.33,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.91,"pbr_5y_low":0.94,"per_5y_avg":18.54,"per_5y_low":8.38,"current_pbr":2.88,"current_per":9.63,"pbr_5y_high":6.93,"per_5y_high":37.24,"pbr_5y_median":2.48,"per_5y_median":15.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["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 +8.6%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 9.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.1%"},"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":3.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.46,"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":17.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.93,"per":37.24,"close":81.935,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.28,"per":15.95,"close":41.64,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.26,"per":11.49,"close":30.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.48,"per":14.93,"close":34.24,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.6,"per":23.64,"close":49.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.4,"per":28.65,"close":47.94,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.94,"per":16.63,"close":29.27,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.39,"per":9.94,"close":22.77,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":8.38,"close":29.33,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"9.6배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"8.1%"}],"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":1.62,"pbr":2.06,"per":18.78,"roa":0.03934542079440605,"roe":0.08137165688314724,"revenue":11119777000.0,"market_cap":15594515000.0,"net_income":1178217000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17470053581110484,"total_assets":29945467000.0,"total_equity":14479452000.0,"profit_margin":0.10595689104196963,"dividend_yield":0.0,"fiscal_quarter":"Q4","operating_income":1488064000.0,"operating_margin":0.13382138868432344},{"eps":0.84,"pbr":null,"per":null,"roa":0.02061173470321054,"roe":0.06380984313761727,"revenue":10243014000.0,"market_cap":null,"net_income":483387000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0994511966887871,"total_assets":23452029000.0,"total_equity":7575430000.0,"profit_margin":0.047191871455022905,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":625868000.0,"operating_margin":0.06110193737897849},{"eps":0.69,"pbr":null,"per":null,"roa":0.01430503460336745,"roe":0.05728877869970245,"revenue":12682491000.0,"market_cap":null,"net_income":400564000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.06296610027162645,"total_assets":28001610000.0,"total_equity":6992015000.0,"profit_margin":0.031584016105353434,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":474298000.0,"operating_margin":0.037397858196784844},{"eps":0.35,"pbr":null,"per":null,"roa":0.011697801138701367,"roe":0.025797169876398622,"revenue":5017790000.0,"market_cap":null,"net_income":168285000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.0931431965068287,"total_assets":14386037000.0,"total_equity":6523390000.0,"profit_margin":0.03353767295960971,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":182256000.0,"operating_margin":0.0363219664433944},{"eps":0.41,"pbr":null,"per":null,"roa":0.013921246096834388,"roe":0.03096850322603783,"revenue":5756911000.0,"market_cap":null,"net_income":195154000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09451283856915627,"total_assets":14018429000.0,"total_equity":6301693000.0,"profit_margin":0.03389908233773286,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":228391000.0,"operating_margin":0.03967249102860892},{"eps":0.31,"pbr":null,"per":null,"roa":0.010129603460438003,"roe":0.017051506594982942,"revenue":4599913000.0,"market_cap":null,"net_income":108777000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0957013752216618,"total_assets":10738525000.0,"total_equity":6379319000.0,"profit_margin":0.023647621161530664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":146780000.0,"operating_margin":0.03190929915413618},{"eps":0.6031,"pbr":null,"per":null,"roa":0.03295482439567335,"roe":0.051391507343258355,"revenue":5677962000.0,"market_cap":null,"net_income":320596000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.11800395987151728,"total_assets":9728348000.0,"total_equity":6238307000.0,"profit_margin":0.05646321690775669,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":368624000.0,"operating_margin":0.06492188570476519},{"eps":0.75,"pbr":null,"per":null,"roa":0.039103494918573976,"roe":0.07220431551159025,"revenue":5937256000.0,"market_cap":null,"net_income":424327000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.13062936817950918,"total_assets":10851383000.0,"total_equity":5876754000.0,"profit_margin":0.07146853698071971,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":509199000.0,"operating_margin":0.08576335600149294},{"eps":0.63,"pbr":null,"per":null,"roa":0.04098563345549338,"roe":0.0745096056382526,"revenue":5354589000.0,"market_cap":null,"net_income":407529990.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10197402639119454,"total_assets":9943240000.0,"total_equity":5469496000.0,"profit_margin":0.07610854726665296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":288486000.0,"operating_margin":0.05387640395929547},{"eps":0.67,"pbr":null,"per":null,"roa":0.04787741003642085,"roe":0.08329948627726814,"revenue":3850066000.0,"market_cap":null,"net_income":424327000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20144589729111137,"total_assets":8862781000.0,"total_equity":5093993000.0,"profit_margin":0.11021291583053382,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":509199000.0,"operating_margin":0.1322572132529676},{"eps":0.56,"pbr":null,"per":null,"roa":0.06702106938020352,"roe":0.11773138635839205,"revenue":3664924000.0,"market_cap":null,"net_income":362248880.00000006,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.14898780984271434,"total_assets":5405000000.0,"total_equity":3076910000.0,"profit_margin":0.09884212605773,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":288486000.0,"operating_margin":0.07871541128820134},{"eps":0.34,"pbr":null,"per":null,"roa":0.03832919429955927,"roe":0.07250235293791661,"revenue":2119672000.0,"market_cap":null,"net_income":156995000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.16686119361863533,"total_assets":4095964000.0,"total_equity":2165378000.0,"profit_margin":0.07406570450522533,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":172510000.0,"operating_margin":0.08138523318702139}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.2,"per":37.24,"date":"2024-06","close":81.94,"source":"reported"},{"eps":2.2,"per":31.89,"date":"2024-07","close":70.17,"source":"reported"},{"eps":2.2,"per":19.9,"date":"2024-08","close":43.77,"source":"reported"},{"eps":2.61,"per":15.95,"date":"2024-09","close":41.64,"source":"reported"},{"eps":2.61,"per":11.15,"date":"2024-10","close":29.11,"source":"reported"},{"eps":2.61,"per":12.51,"date":"2024-11","close":32.64,"source":"reported"},{"eps":2.6531,"per":11.49,"date":"2024-12","close":30.48,"source":"reported"},{"eps":2.6531,"per":10.75,"date":"2025-01","close":28.52,"source":"reported"},{"eps":2.6531,"per":15.63,"date":"2025-02","close":41.46,"source":"reported"},{"eps":2.2931,"per":14.93,"date":"2025-03","close":34.24,"source":"reported"},{"eps":2.2931,"per":13.89,"date":"2025-04","close":31.86,"source":"reported"},{"eps":2.2931,"per":17.45,"date":"2025-05","close":40.02,"source":"reported"},{"eps":2.0731,"per":23.64,"date":"2025-06","close":49.01,"source":"reported"},{"eps":2.0731,"per":28.45,"date":"2025-07","close":58.97,"source":"reported"},{"eps":2.0731,"per":20.04,"date":"2025-08","close":41.54,"source":"reported"},{"eps":1.6731,"per":28.65,"date":"2025-09","close":47.94,"source":"reported"},{"eps":1.6731,"per":31.06,"date":"2025-10","close":51.96,"source":"reported"},{"eps":1.6731,"per":20.23,"date":"2025-11","close":33.85,"source":"reported"},{"eps":1.76,"per":16.63,"date":"2025-12","close":29.27,"source":"reported"},{"eps":1.76,"per":16.54,"date":"2026-01","close":29.11,"source":"reported"},{"eps":1.76,"per":18.4,"date":"2026-02","close":32.39,"source":"reported"},{"eps":2.29,"per":9.94,"date":"2026-03","close":22.77,"source":"reported"},{"eps":2.29,"per":11.97,"date":"2026-04","close":27.4,"source":"reported"},{"eps":2.29,"per":20.13,"date":"2026-05","close":46.09,"source":"reported"},{"eps":3.5,"per":8.38,"date":"2026-06","close":29.33,"source":"reported"},{"eps":3.5,"per":8.11,"date":"2026-07","close":28.4,"source":"reported"},{"eps":3.5,"per":10.65,"date":"2026-08","close":37.28,"source":"reported"},{"eps":3.5,"per":11.73,"date":"2026-09","close":41.07,"source":"reported"},{"eps":3.5,"per":9.63,"date":"2026-10","close":33.72,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.48,"std":7.58,"count":29,"current":9.63,"lower_1sd":9.9,"upper_1sd":25.06},"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":"Super Micro Computer, Inc.","phase":"above-fold","symbol_resolved":true}