{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:36.131723+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.2,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":153.8,"direction":"higher_better","percentile":92}],"summary":"매출 +23.2%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":82.3,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.8,"direction":"higher_better","percentile":71}],"summary":"RSI 82","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":9.55,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.3,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 9.6x","percentile":33}},"signals":[],"summary":"Albertsons Companies, Inc.(ACI)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 67.93억. 현재가 $13.87, 전일 대비 +3.8%, 30일 +14.8%. PER 6.9배 / ROE 10.4%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.16%","value_pct":4.16},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":9.55,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.16},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":0.37029447140190896,"grade":"B","trend":"상승","atr_14":0.46148571428571433,"rsi_14":82.31707317073167,"sma_20":12.379499999999998,"sma_60":12.26,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 82.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.37)가 시그널선(0.19)을 상회합니다(골든크로스). 현재가가 SMA20(12)과 SMA60(12) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11~14 (현재 위치 99%).","bb_lower":10.860099131236261,"bb_upper":13.898900868763736,"macd_signal":0.18734206519859414},"change_pct":3.82,"chart_data":[{"date":"2024-10-23","open":17.25,"high":17.66,"low":17.18,"close":17.66,"volume":2402134,"rsi_14":57.86,"sma_20":18.5,"sma_60":19.17,"sma_120":19.66},{"date":"2024-10-24","open":17.72,"high":17.76,"low":17.5,"close":17.5,"volume":1845778,"rsi_14":53.29,"sma_20":18.51,"sma_60":19.15,"sma_120":19.65},{"date":"2024-10-25","open":17.53,"high":17.53,"low":17.14,"close":17.17,"volume":2903786,"rsi_14":52.74,"sma_20":18.51,"sma_60":19.13,"sma_120":19.63},{"date":"2024-10-28","open":17.32,"high":17.32,"low":17.21,"close":17.21,"volume":2299052,"rsi_14":51.51,"sma_20":18.5,"sma_60":19.1,"sma_120":19.61},{"date":"2024-10-29","open":17.2,"high":17.27,"low":16.79,"close":16.9,"volume":5549710,"rsi_14":43.13,"sma_20":18.47,"sma_60":19.08,"sma_120":19.59},{"date":"2024-10-30","open":16.99,"high":17.13,"low":16.89,"close":17.11,"volume":3460769,"rsi_14":48.91,"sma_20":18.46,"sma_60":19.05,"sma_120":19.57},{"date":"2024-10-31","open":17.1,"high":17.17,"low":16.98,"close":16.99,"volume":1680805,"rsi_14":45.87,"sma_20":18.44,"sma_60":19.03,"sma_120":19.55},{"date":"2024-11-01","open":17.25,"high":17.53,"low":17.05,"close":17.51,"volume":4272124,"rsi_14":55.38,"sma_20":18.44,"sma_60":19.02,"sma_120":19.53},{"date":"2024-11-04","open":17.38,"high":17.65,"low":17.2,"close":17.32,"volume":2195149,"rsi_14":50.0,"sma_20":18.45,"sma_60":19.0,"sma_120":19.51},{"date":"2024-11-05","open":17.33,"high":17.6,"low":17.26,"close":17.41,"volume":2019727,"rsi_14":53.24,"sma_20":18.47,"sma_60":18.99,"sma_120":19.49},{"date":"2024-11-06","open":17.93,"high":18.0,"low":17.64,"close":17.69,"volume":5217508,"rsi_14":55.41,"sma_20":18.49,"sma_60":18.97,"sma_120":19.47},{"date":"2024-11-07","open":17.66,"high":18.25,"low":17.66,"close":18.15,"volume":4370016,"rsi_14":54.47,"sma_20":18.54,"sma_60":18.96,"sma_120":19.46},{"date":"2024-11-08","open":18.11,"high":18.16,"low":17.86,"close":18.08,"volume":4412100,"rsi_14":57.18,"sma_20":18.58,"sma_60":18.94,"sma_120":19.45},{"date":"2024-11-11","open":18.08,"high":18.32,"low":17.94,"close":18.17,"volume":3049308,"rsi_14":61.65,"sma_20":18.64,"sma_60":18.91,"sma_120":19.44},{"date":"2024-11-12","open":18.07,"high":18.38,"low":17.93,"close":18.32,"volume":2661463,"rsi_14":58.84,"sma_20":18.69,"sma_60":18.89,"sma_120":19.43},{"date":"2024-11-13","open":18.32,"high":18.32,"low":17.89,"close":17.93,"volume":2058342,"rsi_14":54.67,"sma_20":18.73,"sma_60":18.86,"sma_120":19.42},{"date":"2024-11-14","open":18.06,"high":18.24,"low":17.87,"close":17.93,"volume":2255366,"rsi_14":60.88,"sma_20":18.76,"sma_60":18.84,"sma_120":19.41},{"date":"2024-11-15","open":17.91,"high":17.97,"low":17.7,"close":17.72,"volume":2230395,"rsi_14":58.13,"sma_20":18.76,"sma_60":18.81,"sma_120":19.4},{"date":"2024-11-18","open":17.82,"high":17.97,"low":17.77,"close":17.84,"volume":3729852,"rsi_14":66.03,"sma_20":18.77,"sma_60":18.78,"sma_120":19.39},{"date":"2024-11-19","open":17.79,"high":18.25,"low":17.72,"close":18.09,"volume":2286015,"rsi_14":66.46,"sma_20":18.81,"sma_60":18.75,"sma_120":19.38},{"date":"2024-11-20","open":18.01,"high":18.14,"low":17.91,"close":17.95,"volume":1912211,"rsi_14":66.04,"sma_20":18.82,"sma_60":18.73,"sma_120":19.36},{"date":"2024-11-21","open":17.95,"high":17.99,"low":17.8,"close":17.89,"volume":1683089,"rsi_14":57.46,"sma_20":18.83,"sma_60":18.71,"sma_120":19.35},{"date":"2024-11-22","open":17.91,"high":18.26,"low":17.91,"close":18.18,"volume":1370528,"rsi_14":66.55,"sma_20":18.88,"sma_60":18.69,"sma_120":19.34},{"date":"2024-11-25","open":18.11,"high":18.42,"low":18.11,"close":18.19,"volume":2811479,"rsi_14":65.43,"sma_20":18.93,"sma_60":18.69,"sma_120":19.34},{"date":"2024-11-26","open":18.14,"high":18.47,"low":18.1,"close":18.34,"volume":3124818,"rsi_14":63.53,"sma_20":19.01,"sma_60":18.69,"sma_120":19.33},{"date":"2024-11-27","open":18.47,"high":18.49,"low":18.3,"close":18.41,"volume":2160393,"rsi_14":56.54,"sma_20":19.08,"sma_60":18.7,"sma_120":19.33},{"date":"2024-11-29","open":18.53,"high":18.64,"low":18.37,"close":18.63,"volume":1805109,"rsi_14":62.88,"sma_20":19.16,"sma_60":18.71,"sma_120":19.32},{"date":"2024-12-02","open":18.5,"high":18.57,"low":18.24,"close":18.26,"volume":2703334,"rsi_14":51.74,"sma_20":19.2,"sma_60":18.73,"sma_120":19.32},{"date":"2024-12-03","open":18.31,"high":18.35,"low":18.04,"close":18.15,"volume":2376505,"rsi_14":46.46,"sma_20":19.25,"sma_60":18.75,"sma_120":19.31},{"date":"2024-12-04","open":18.1,"high":18.34,"low":17.95,"close":18.12,"volume":1686898,"rsi_14":54.88,"sma_20":19.29,"sma_60":18.77,"sma_120":19.3},{"date":"2024-12-05","open":18.0,"high":18.16,"low":17.84,"close":17.96,"volume":1780427,"rsi_14":50.86,"sma_20":19.3,"sma_60":18.78,"sma_120":19.3},{"date":"2024-12-06","open":18.05,"high":18.13,"low":17.88,"close":17.96,"volume":1737418,"rsi_14":56.19,"sma_20":19.29,"sma_60":18.79,"sma_120":19.29},{"date":"2024-12-09","open":17.99,"high":18.02,"low":17.72,"close":17.78,"volume":1857868,"rsi_14":48.39,"sma_20":19.27,"sma_60":18.78,"sma_120":19.28},{"date":"2024-12-10","open":17.82,"high":18.17,"low":15.96,"close":17.37,"volume":15812788,"rsi_14":33.76,"sma_20":19.23,"sma_60":18.78,"sma_120":19.27},{"date":"2024-12-11","open":18.02,"high":18.07,"low":17.09,"close":17.11,"volume":27121862,"rsi_14":31.98,"sma_20":19.17,"sma_60":18.77,"sma_120":19.26},{"date":"2024-12-12","open":17.24,"high":18.05,"low":16.97,"close":17.95,"volume":18194976,"rsi_14":50.91,"sma_20":19.17,"sma_60":18.78,"sma_120":19.25},{"date":"2024-12-13","open":17.88,"high":18.36,"low":17.73,"close":18.3,"volume":10440304,"rsi_14":51.93,"sma_20":19.19,"sma_60":18.8,"sma_120":19.25},{"date":"2024-12-16","open":18.2,"high":18.66,"low":17.96,"close":18.63,"volume":8410547,"rsi_14":56.33,"sma_20":19.24,"sma_60":18.82,"sma_120":19.25},{"date":"2024-12-17","open":18.77,"high":18.85,"low":17.79,"close":18.13,"volume":8205829,"rsi_14":47.3,"sma_20":19.25,"sma_60":18.83,"sma_120":19.25},{"date":"2024-12-18","open":17.95,"high":18.06,"low":17.77,"close":17.79,"volume":6984948,"rsi_14":42.33,"sma_20":19.24,"sma_60":18.84,"sma_120":19.24},{"date":"2024-12-19","open":17.71,"high":18.3,"low":17.6,"close":18.22,"volume":8163738,"rsi_14":45.22,"sma_20":19.25,"sma_60":18.86,"sma_120":19.24},{"date":"2024-12-20","open":18.17,"high":18.4,"low":18.07,"close":18.32,"volume":9898704,"rsi_14":50.81,"sma_20":19.27,"sma_60":18.87,"sma_120":19.23},{"date":"2024-12-23","open":18.26,"high":18.42,"low":17.96,"close":18.42,"volume":3465365,"rsi_14":53.36,"sma_20":19.29,"sma_60":18.89,"sma_120":19.23},{"date":"2024-12-24","open":18.43,"high":18.43,"low":18.22,"close":18.42,"volume":1722329,"rsi_14":53.74,"sma_20":19.3,"sma_60":18.91,"sma_120":19.23},{"date":"2024-12-26","open":18.37,"high":18.61,"low":18.22,"close":18.61,"volume":3850130,"rsi_14":58.0,"sma_20":19.31,"sma_60":18.93,"sma_120":19.23},{"date":"2024-12-27","open":18.39,"high":18.7,"low":18.39,"close":18.7,"volume":4383528,"rsi_14":58.86,"sma_20":19.33,"sma_60":18.95,"sma_120":19.24},{"date":"2024-12-30","open":18.63,"high":18.72,"low":18.23,"close":18.41,"volume":5292956,"rsi_14":57.56,"sma_20":19.32,"sma_60":18.97,"sma_120":19.24},{"date":"2024-12-31","open":18.38,"high":18.61,"low":18.35,"close":18.43,"volume":3859509,"rsi_14":63.81,"sma_20":19.33,"sma_60":18.99,"sma_120":19.24},{"date":"2025-01-02","open":18.49,"high":18.64,"low":18.3,"close":18.45,"volume":5374821,"rsi_14":68.67,"sma_20":19.34,"sma_60":19.01,"sma_120":19.24},{"date":"2025-01-03","open":18.41,"high":18.64,"low":18.37,"close":18.58,"volume":5697332,"rsi_14":61.04,"sma_20":19.37,"sma_60":19.04,"sma_120":19.24},{"date":"2025-01-06","open":18.58,"high":18.64,"low":18.26,"close":18.4,"volume":5749817,"rsi_14":51.72,"sma_20":19.39,"sma_60":19.06,"sma_120":19.24},{"date":"2025-01-07","open":18.53,"high":18.54,"low":18.22,"close":18.51,"volume":9503081,"rsi_14":47.57,"sma_20":19.42,"sma_60":19.08,"sma_120":19.24},{"date":"2025-01-08","open":18.77,"high":18.78,"low":18.38,"close":18.66,"volume":9867150,"rsi_14":62.17,"sma_20":19.47,"sma_60":19.11,"sma_120":19.24},{"date":"2025-01-10","open":18.65,"high":18.8,"low":18.5,"close":18.72,"volume":7153264,"rsi_14":75.0,"sma_20":19.54,"sma_60":19.14,"sma_120":19.24},{"date":"2025-01-13","open":18.87,"high":19.42,"low":18.75,"close":19.39,"volume":9318370,"rsi_14":77.78,"sma_20":19.66,"sma_60":19.17,"sma_120":19.24},{"date":"2025-01-14","open":19.39,"high":19.64,"low":19.19,"close":19.46,"volume":6551581,"rsi_14":77.38,"sma_20":19.74,"sma_60":19.21,"sma_120":19.25},{"date":"2025-01-15","open":19.44,"high":19.47,"low":18.82,"close":19.17,"volume":7106561,"rsi_14":66.39,"sma_20":19.79,"sma_60":19.25,"sma_120":19.25},{"date":"2025-01-16","open":19.11,"high":19.22,"low":18.9,"close":18.96,"volume":5637512,"rsi_14":60.84,"sma_20":19.8,"sma_60":19.27,"sma_120":19.25},{"date":"2025-01-17","open":18.93,"high":19.05,"low":18.4,"close":18.43,"volume":7506470,"rsi_14":46.82,"sma_20":19.82,"sma_60":19.28,"sma_120":19.24},{"date":"2025-01-21","open":18.89,"high":18.89,"low":18.26,"close":18.49,"volume":4709248,"rsi_14":46.28,"sma_20":19.86,"sma_60":19.3,"sma_120":19.24},{"date":"2025-01-22","open":18.44,"high":18.5,"low":18.31,"close":18.41,"volume":3446653,"rsi_14":50.0,"sma_20":19.87,"sma_60":19.31,"sma_120":19.24},{"date":"2025-01-23","open":18.36,"high":18.61,"low":18.36,"close":18.57,"volume":4231886,"rsi_14":52.43,"sma_20":19.88,"sma_60":19.33,"sma_120":19.24},{"date":"2025-01-24","open":18.64,"high":18.84,"low":18.53,"close":18.83,"volume":7597855,"rsi_14":54.18,"sma_20":19.9,"sma_60":19.35,"sma_120":19.24},{"date":"2025-01-27","open":18.97,"high":19.09,"low":18.66,"close":18.73,"volume":4559245,"rsi_14":50.0,"sma_20":19.9,"sma_60":19.38,"sma_120":19.24},{"date":"2025-01-28","open":18.8,"high":18.86,"low":18.56,"close":18.76,"volume":3519044,"rsi_14":54.29,"sma_20":19.9,"sma_60":19.41,"sma_120":19.24},{"date":"2025-01-29","open":18.75,"high":18.97,"low":18.73,"close":18.93,"volume":2976847,"rsi_14":55.24,"sma_20":19.91,"sma_60":19.44,"sma_120":19.25},{"date":"2025-01-30","open":18.92,"high":19.08,"low":18.86,"close":18.96,"volume":4589276,"rsi_14":53.11,"sma_20":19.93,"sma_60":19.47,"sma_120":19.25},{"date":"2025-01-31","open":18.95,"high":19.16,"low":18.92,"close":18.96,"volume":3458685,"rsi_14":51.88,"sma_20":19.95,"sma_60":19.49,"sma_120":19.26},{"date":"2025-02-03","open":18.71,"high":18.99,"low":18.47,"close":18.52,"volume":7245755,"rsi_14":27.69,"sma_20":19.95,"sma_60":19.51,"sma_120":19.26},{"date":"2025-02-04","open":18.64,"high":19.2,"low":18.56,"close":19.15,"volume":6406798,"rsi_14":42.05,"sma_20":19.97,"sma_60":19.54,"sma_120":19.26},{"date":"2025-02-05","open":19.15,"high":19.34,"low":19.08,"close":19.29,"volume":3942489,"rsi_14":49.65,"sma_20":20.01,"sma_60":19.57,"sma_120":19.27},{"date":"2025-02-06","open":19.38,"high":19.58,"low":19.25,"close":19.51,"volume":5277974,"rsi_14":57.49,"sma_20":20.06,"sma_60":19.59,"sma_120":19.27},{"date":"2025-02-07","open":19.48,"high":19.81,"low":19.34,"close":19.76,"volume":4006402,"rsi_14":74.32,"sma_20":20.11,"sma_60":19.62,"sma_120":19.28},{"date":"2025-02-10","open":19.81,"high":20.07,"low":19.64,"close":20.06,"volume":3655688,"rsi_14":76.68,"sma_20":20.17,"sma_60":19.65,"sma_120":19.28},{"date":"2025-02-11","open":19.99,"high":20.14,"low":19.77,"close":20.14,"volume":3590528,"rsi_14":79.51,"sma_20":20.2,"sma_60":19.68,"sma_120":19.28},{"date":"2025-02-12","open":19.97,"high":20.41,"low":19.96,"close":20.39,"volume":6408246,"rsi_14":80.27,"sma_20":20.24,"sma_60":19.72,"sma_120":19.29},{"date":"2025-02-13","open":20.39,"high":20.49,"low":20.17,"close":20.18,"volume":3937453,"rsi_14":73.6,"sma_20":20.29,"sma_60":19.75,"sma_120":19.3},{"date":"2025-02-14","open":20.2,"high":20.23,"low":19.57,"close":19.7,"volume":3613591,"rsi_14":65.01,"sma_20":20.32,"sma_60":19.79,"sma_120":19.3},{"date":"2025-02-18","open":19.59,"high":19.62,"low":19.41,"close":19.52,"volume":4122294,"rsi_14":61.17,"sma_20":20.37,"sma_60":19.81,"sma_120":19.3},{"date":"2025-02-19","open":19.5,"high":19.58,"low":19.32,"close":19.42,"volume":2547994,"rsi_14":57.26,"sma_20":20.41,"sma_60":19.84,"sma_120":19.29},{"date":"2025-02-20","open":19.26,"high":19.5,"low":19.14,"close":19.44,"volume":4038254,"rsi_14":57.26,"sma_20":20.46,"sma_60":19.86,"sma_120":19.29},{"date":"2025-02-21","open":19.34,"high":19.59,"low":19.17,"close":19.44,"volume":7541382,"rsi_14":57.1,"sma_20":20.5,"sma_60":19.88,"sma_120":19.3},{"date":"2025-02-24","open":19.48,"high":19.52,"low":19.25,"close":19.32,"volume":3335489,"rsi_14":63.41,"sma_20":20.52,"sma_60":19.9,"sma_120":19.3},{"date":"2025-02-25","open":19.38,"high":19.65,"low":19.25,"close":19.53,"volume":3862960,"rsi_14":57.35,"sma_20":20.57,"sma_60":19.92,"sma_120":19.31},{"date":"2025-02-26","open":19.5,"high":19.93,"low":19.44,"close":19.57,"volume":4432869,"rsi_14":55.56,"sma_20":20.61,"sma_60":19.94,"sma_120":19.32},{"date":"2025-02-27","open":19.63,"high":19.88,"low":19.53,"close":19.69,"volume":3221456,"rsi_14":53.78,"sma_20":20.65,"sma_60":19.96,"sma_120":19.33},{"date":"2025-02-28","open":19.77,"high":19.94,"low":19.66,"close":19.9,"volume":4702009,"rsi_14":53.04,"sma_20":20.7,"sma_60":19.98,"sma_120":19.35},{"date":"2025-03-03","open":19.74,"high":19.93,"low":19.33,"close":19.57,"volume":4636082,"rsi_14":39.6,"sma_20":20.73,"sma_60":20.0,"sma_120":19.37},{"date":"2025-03-04","open":19.25,"high":19.42,"low":18.52,"close":18.69,"volume":7744516,"rsi_14":27.16,"sma_20":20.74,"sma_60":20.01,"sma_120":19.38},{"date":"2025-03-05","open":19.39,"high":19.75,"low":19.26,"close":19.67,"volume":12468282,"rsi_14":40.78,"sma_20":20.77,"sma_60":20.03,"sma_120":19.4},{"date":"2025-03-06","open":19.68,"high":20.05,"low":19.64,"close":19.83,"volume":11142826,"rsi_14":45.45,"sma_20":20.79,"sma_60":20.06,"sma_120":19.42},{"date":"2025-03-07","open":19.74,"high":20.34,"low":19.73,"close":20.3,"volume":11258489,"rsi_14":57.78,"sma_20":20.84,"sma_60":20.1,"sma_120":19.44},{"date":"2025-03-10","open":20.19,"high":20.29,"low":19.52,"close":20.0,"volume":58703960,"rsi_14":56.12,"sma_20":20.85,"sma_60":20.14,"sma_120":19.46},{"date":"2025-03-11","open":19.86,"high":20.43,"low":19.84,"close":20.3,"volume":7444082,"rsi_14":60.64,"sma_20":20.86,"sma_60":20.19,"sma_120":19.48},{"date":"2025-03-12","open":20.31,"high":20.31,"low":19.57,"close":19.72,"volume":6767678,"rsi_14":52.93,"sma_20":20.84,"sma_60":20.23,"sma_120":19.5},{"date":"2025-03-13","open":19.78,"high":20.13,"low":19.65,"close":20.04,"volume":5646733,"rsi_14":56.06,"sma_20":20.82,"sma_60":20.27,"sma_120":19.53},{"date":"2025-03-14","open":19.96,"high":20.18,"low":19.85,"close":19.94,"volume":4160846,"rsi_14":56.17,"sma_20":20.81,"sma_60":20.29,"sma_120":19.55},{"date":"2025-03-17","open":19.94,"high":20.84,"low":19.94,"close":20.74,"volume":7066675,"rsi_14":60.85,"sma_20":20.86,"sma_60":20.33,"sma_120":19.57},{"date":"2025-03-18","open":20.81,"high":20.84,"low":20.58,"close":20.83,"volume":5592135,"rsi_14":61.18,"sma_20":20.93,"sma_60":20.37,"sma_120":19.6},{"date":"2025-03-19","open":20.85,"high":20.85,"low":20.34,"close":20.46,"volume":4688093,"rsi_14":56.52,"sma_20":20.99,"sma_60":20.42,"sma_120":19.63},{"date":"2025-03-20","open":20.33,"high":20.45,"low":20.08,"close":20.12,"volume":3978013,"rsi_14":51.81,"sma_20":21.02,"sma_60":20.45,"sma_120":19.65},{"date":"2025-03-21","open":20.04,"high":20.16,"low":19.84,"close":19.99,"volume":7920489,"rsi_14":53.67,"sma_20":21.05,"sma_60":20.48,"sma_120":19.67},{"date":"2025-03-24","open":20.0,"high":20.1,"low":19.62,"close":19.67,"volume":4290249,"rsi_14":59.39,"sma_20":21.07,"sma_60":20.5,"sma_120":19.69},{"date":"2025-03-25","open":19.76,"high":19.85,"low":19.56,"close":19.68,"volume":4300018,"rsi_14":50.11,"sma_20":21.08,"sma_60":20.52,"sma_120":19.71},{"date":"2025-03-26","open":19.58,"high":20.06,"low":19.54,"close":20.01,"volume":3994726,"rsi_14":52.03,"sma_20":21.1,"sma_60":20.54,"sma_120":19.73},{"date":"2025-03-27","open":20.06,"high":20.12,"low":19.92,"close":20.02,"volume":3286048,"rsi_14":46.56,"sma_20":21.12,"sma_60":20.56,"sma_120":19.76},{"date":"2025-03-28","open":20.03,"high":20.49,"low":19.96,"close":20.45,"volume":4142781,"rsi_14":55.4,"sma_20":21.15,"sma_60":20.59,"sma_120":19.78},{"date":"2025-03-31","open":20.45,"high":20.85,"low":20.43,"close":20.8,"volume":7511914,"rsi_14":56.01,"sma_20":21.21,"sma_60":20.63,"sma_120":19.81},{"date":"2025-04-01","open":20.81,"high":21.18,"low":20.62,"close":21.18,"volume":5353872,"rsi_14":68.33,"sma_20":21.34,"sma_60":20.68,"sma_120":19.85},{"date":"2025-04-02","open":21.18,"high":21.36,"low":21.08,"close":21.21,"volume":4080880,"rsi_14":65.9,"sma_20":21.43,"sma_60":20.72,"sma_120":19.88},{"date":"2025-04-03","open":21.12,"high":21.94,"low":21.12,"close":21.67,"volume":7863855,"rsi_14":71.43,"sma_20":21.52,"sma_60":20.78,"sma_120":19.92},{"date":"2025-04-04","open":21.13,"high":21.66,"low":20.6,"close":20.78,"volume":6566539,"rsi_14":50.46,"sma_20":21.55,"sma_60":20.81,"sma_120":19.95},{"date":"2025-04-07","open":20.23,"high":20.71,"low":19.75,"close":20.17,"volume":7556276,"rsi_14":42.97,"sma_20":21.56,"sma_60":20.84,"sma_120":19.97},{"date":"2025-04-08","open":20.54,"high":20.68,"low":19.7,"close":19.8,"volume":4888869,"rsi_14":42.97,"sma_20":21.53,"sma_60":20.85,"sma_120":20.0},{"date":"2025-04-09","open":19.66,"high":20.69,"low":19.6,"close":20.14,"volume":6259755,"rsi_14":50.31,"sma_20":21.55,"sma_60":20.86,"sma_120":20.02},{"date":"2025-04-10","open":20.09,"high":20.5,"low":19.83,"close":20.2,"volume":5051831,"rsi_14":52.27,"sma_20":21.56,"sma_60":20.88,"sma_120":20.04},{"date":"2025-04-11","open":20.25,"high":20.29,"low":19.81,"close":20.04,"volume":5069172,"rsi_14":54.18,"sma_20":21.57,"sma_60":20.89,"sma_120":20.07},{"date":"2025-04-14","open":20.28,"high":20.53,"low":20.1,"close":20.4,"volume":8194650,"rsi_14":57.54,"sma_20":21.55,"sma_60":20.91,"sma_120":20.09},{"date":"2025-04-15","open":19.48,"high":20.12,"low":18.57,"close":18.86,"volume":16415440,"rsi_14":40.35,"sma_20":21.45,"sma_60":20.92,"sma_120":20.1},{"date":"2025-04-16","open":18.95,"high":20.03,"low":18.95,"close":20.0,"volume":12194374,"rsi_14":49.87,"sma_20":21.42,"sma_60":20.94,"sma_120":20.12},{"date":"2025-04-17","open":19.9,"high":20.58,"low":19.86,"close":20.53,"volume":10042911,"rsi_14":50.59,"sma_20":21.44,"sma_60":20.97,"sma_120":20.14},{"date":"2025-04-21","open":20.71,"high":21.1,"low":20.63,"close":21.06,"volume":8283607,"rsi_14":51.79,"sma_20":21.5,"sma_60":21.02,"sma_120":20.17},{"date":"2025-04-22","open":21.14,"high":21.46,"low":20.9,"close":21.3,"volume":7718532,"rsi_14":50.85,"sma_20":21.59,"sma_60":21.06,"sma_120":20.21},{"date":"2025-04-23","open":21.23,"high":21.36,"low":20.94,"close":21.19,"volume":6832138,"rsi_14":49.87,"sma_20":21.67,"sma_60":21.1,"sma_120":20.24},{"date":"2025-04-24","open":21.3,"high":21.3,"low":20.95,"close":21.15,"volume":6432705,"rsi_14":46.24,"sma_20":21.73,"sma_60":21.15,"sma_120":20.28},{"date":"2025-04-25","open":21.13,"high":21.26,"low":20.65,"close":20.86,"volume":5822752,"rsi_14":49.56,"sma_20":21.76,"sma_60":21.18,"sma_120":20.31},{"date":"2025-04-28","open":20.93,"high":20.98,"low":20.53,"close":20.65,"volume":5653218,"rsi_14":52.81,"sma_20":21.77,"sma_60":21.2,"sma_120":20.34},{"date":"2025-04-29","open":20.42,"high":20.92,"low":20.42,"close":20.89,"volume":5301364,"rsi_14":57.99,"sma_20":21.76,"sma_60":21.24,"sma_120":20.36},{"date":"2025-04-30","open":21.02,"high":21.07,"low":20.67,"close":20.93,"volume":3982681,"rsi_14":55.72,"sma_20":21.74,"sma_60":21.28,"sma_120":20.39},{"date":"2025-05-01","open":20.94,"high":21.17,"low":20.88,"close":20.96,"volume":4684507,"rsi_14":55.5,"sma_20":21.72,"sma_60":21.3,"sma_120":20.42},{"date":"2025-05-02","open":21.17,"high":21.17,"low":20.85,"close":20.88,"volume":4364713,"rsi_14":56.36,"sma_20":21.67,"sma_60":21.33,"sma_120":20.45},{"date":"2025-05-05","open":20.85,"high":20.86,"low":20.63,"close":20.66,"volume":3678142,"rsi_14":51.15,"sma_20":21.66,"sma_60":21.35,"sma_120":20.47},{"date":"2025-05-06","open":20.6,"high":20.9,"low":20.59,"close":20.88,"volume":5750580,"rsi_14":73.3,"sma_20":21.69,"sma_60":21.37,"sma_120":20.49},{"date":"2025-05-07","open":21.19,"high":21.51,"low":21.01,"close":21.33,"volume":6400127,"rsi_14":67.71,"sma_20":21.76,"sma_60":21.39,"sma_120":20.52},{"date":"2025-05-08","open":21.27,"high":21.65,"low":21.24,"close":21.25,"volume":6330431,"rsi_14":60.0,"sma_20":21.81,"sma_60":21.4,"sma_120":20.54},{"date":"2025-05-09","open":21.26,"high":21.52,"low":21.24,"close":21.39,"volume":4399102,"rsi_14":53.79,"sma_20":21.87,"sma_60":21.42,"sma_120":20.57},{"date":"2025-05-12","open":21.31,"high":21.53,"low":20.84,"close":21.23,"volume":5872705,"rsi_14":45.7,"sma_20":21.93,"sma_60":21.43,"sma_120":20.59},{"date":"2025-05-13","open":21.18,"high":21.36,"low":20.68,"close":20.68,"volume":4899830,"rsi_14":38.61,"sma_20":21.93,"sma_60":21.45,"sma_120":20.62},{"date":"2025-05-14","open":20.72,"high":20.86,"low":20.39,"close":20.51,"volume":6517913,"rsi_14":37.03,"sma_20":22.01,"sma_60":21.46,"sma_120":20.64},{"date":"2025-05-15","open":20.5,"high":20.86,"low":20.39,"close":20.85,"volume":4871282,"rsi_14":49.84,"sma_20":22.05,"sma_60":21.49,"sma_120":20.66},{"date":"2025-05-16","open":20.81,"high":21.07,"low":20.78,"close":21.04,"volume":4788549,"rsi_14":56.72,"sma_20":22.07,"sma_60":21.51,"sma_120":20.69},{"date":"2025-05-19","open":21.09,"high":21.09,"low":20.76,"close":20.79,"volume":4179437,"rsi_14":48.37,"sma_20":22.05,"sma_60":21.53,"sma_120":20.71},{"date":"2025-05-20","open":20.89,"high":21.1,"low":20.74,"close":20.93,"volume":3022885,"rsi_14":50.0,"sma_20":22.02,"sma_60":21.56,"sma_120":20.73},{"date":"2025-05-21","open":20.74,"high":21.0,"low":20.74,"close":20.99,"volume":3449889,"rsi_14":50.47,"sma_20":22.0,"sma_60":21.58,"sma_120":20.75},{"date":"2025-05-22","open":21.03,"high":21.06,"low":20.6,"close":20.79,"volume":2878665,"rsi_14":48.49,"sma_20":21.98,"sma_60":21.6,"sma_120":20.77},{"date":"2025-05-23","open":20.85,"high":21.11,"low":20.71,"close":21.04,"volume":2334865,"rsi_14":55.95,"sma_20":21.99,"sma_60":21.62,"sma_120":20.79},{"date":"2025-05-27","open":21.08,"high":21.23,"low":20.88,"close":21.14,"volume":4934974,"rsi_14":54.18,"sma_20":22.01,"sma_60":21.64,"sma_120":20.81},{"date":"2025-05-28","open":21.25,"high":21.25,"low":20.99,"close":21.09,"volume":2848743,"rsi_14":45.55,"sma_20":22.02,"sma_60":21.67,"sma_120":20.83},{"date":"2025-05-29","open":21.01,"high":21.16,"low":20.78,"close":21.1,"volume":2930645,"rsi_14":47.08,"sma_20":22.03,"sma_60":21.71,"sma_120":20.86},{"date":"2025-05-30","open":21.09,"high":21.34,"low":21.01,"close":21.17,"volume":6023024,"rsi_14":45.49,"sma_20":22.04,"sma_60":21.73,"sma_120":20.88},{"date":"2025-06-02","open":21.11,"high":21.29,"low":20.85,"close":20.97,"volume":4968056,"rsi_14":44.81,"sma_20":22.05,"sma_60":21.75,"sma_120":20.91},{"date":"2025-06-03","open":20.85,"high":20.95,"low":20.35,"close":20.55,"volume":5102608,"rsi_14":47.27,"sma_20":22.04,"sma_60":21.75,"sma_120":20.93},{"date":"2025-06-04","open":20.59,"high":20.66,"low":20.36,"close":20.38,"volume":3345095,"rsi_14":47.27,"sma_20":22.01,"sma_60":21.75,"sma_120":20.95},{"date":"2025-06-05","open":20.42,"high":20.66,"low":20.37,"close":20.54,"volume":3974436,"rsi_14":43.04,"sma_20":21.97,"sma_60":21.76,"sma_120":20.97},{"date":"2025-06-06","open":20.5,"high":20.5,"low":20.28,"close":20.4,"volume":2886223,"rsi_14":35.5,"sma_20":21.93,"sma_60":21.77,"sma_120":21.0},{"date":"2025-06-09","open":20.44,"high":20.49,"low":19.99,"close":20.2,"volume":4553421,"rsi_14":36.28,"sma_20":21.87,"sma_60":21.77,"sma_120":21.02},{"date":"2025-06-10","open":20.25,"high":20.39,"low":20.01,"close":20.19,"volume":4135063,"rsi_14":31.92,"sma_20":21.81,"sma_60":21.77,"sma_120":21.03},{"date":"2025-06-11","open":20.19,"high":20.26,"low":19.96,"close":20.25,"volume":4923340,"rsi_14":31.92,"sma_20":21.79,"sma_60":21.76,"sma_120":21.04},{"date":"2025-06-12","open":20.25,"high":20.44,"low":20.08,"close":20.38,"volume":3726701,"rsi_14":39.51,"sma_20":21.78,"sma_60":21.75,"sma_120":21.06},{"date":"2025-06-13","open":20.36,"high":20.4,"low":20.1,"close":20.2,"volume":3686171,"rsi_14":27.55,"sma_20":21.75,"sma_60":21.74,"sma_120":21.08},{"date":"2025-06-16","open":20.27,"high":20.53,"low":20.24,"close":20.49,"volume":8727072,"rsi_14":34.26,"sma_20":21.72,"sma_60":21.74,"sma_120":21.1},{"date":"2025-06-17","open":20.44,"high":20.62,"low":20.09,"close":20.13,"volume":4258395,"rsi_14":29.72,"sma_20":21.68,"sma_60":21.74,"sma_120":21.11},{"date":"2025-06-18","open":20.15,"high":20.3,"low":19.99,"close":20.08,"volume":5207940,"rsi_14":28.85,"sma_20":21.64,"sma_60":21.75,"sma_120":21.12},{"date":"2025-06-20","open":20.14,"high":20.74,"low":20.11,"close":20.64,"volume":8277711,"rsi_14":40.98,"sma_20":21.62,"sma_60":21.76,"sma_120":21.14},{"date":"2025-06-23","open":20.57,"high":21.17,"low":20.56,"close":21.07,"volume":5403703,"rsi_14":51.67,"sma_20":21.64,"sma_60":21.78,"sma_120":21.16},{"date":"2025-06-24","open":20.95,"high":21.0,"low":20.62,"close":20.65,"volume":6571454,"rsi_14":51.67,"sma_20":21.62,"sma_60":21.79,"sma_120":21.17},{"date":"2025-06-25","open":20.61,"high":20.7,"low":20.23,"close":20.26,"volume":4822104,"rsi_14":48.3,"sma_20":21.57,"sma_60":21.78,"sma_120":21.19},{"date":"2025-06-26","open":20.26,"high":20.31,"low":20.05,"close":20.11,"volume":3276579,"rsi_14":43.59,"sma_20":21.52,"sma_60":21.77,"sma_120":21.2},{"date":"2025-06-27","open":20.14,"high":20.28,"low":20.1,"close":20.18,"volume":5131731,"rsi_14":46.51,"sma_20":21.47,"sma_60":21.75,"sma_120":21.21},{"date":"2025-06-30","open":20.22,"high":20.56,"low":20.21,"close":20.48,"volume":5561776,"rsi_14":54.08,"sma_20":21.43,"sma_60":21.73,"sma_120":21.23},{"date":"2025-07-01","open":20.59,"high":20.84,"low":20.42,"close":20.6,"volume":5864405,"rsi_14":55.86,"sma_20":21.41,"sma_60":21.71,"sma_120":21.24},{"date":"2025-07-02","open":20.59,"high":21.02,"low":20.55,"close":20.94,"volume":6251329,"rsi_14":59.09,"sma_20":21.43,"sma_60":21.71,"sma_120":21.26},{"date":"2025-07-03","open":20.87,"high":20.95,"low":20.75,"close":20.88,"volume":2715818,"rsi_14":56.81,"sma_20":21.46,"sma_60":21.72,"sma_120":21.28},{"date":"2025-07-07","open":20.95,"high":21.66,"low":20.82,"close":21.65,"volume":8794062,"rsi_14":66.81,"sma_20":21.52,"sma_60":21.75,"sma_120":21.3},{"date":"2025-07-08","open":21.56,"high":21.69,"low":21.05,"close":21.1,"volume":8812314,"rsi_14":56.67,"sma_20":21.56,"sma_60":21.77,"sma_120":21.32},{"date":"2025-07-09","open":21.06,"high":21.29,"low":21.0,"close":21.26,"volume":4420885,"rsi_14":62.96,"sma_20":21.61,"sma_60":21.78,"sma_120":21.33},{"date":"2025-07-10","open":21.29,"high":21.41,"low":21.08,"close":21.21,"volume":5019501,"rsi_14":62.96,"sma_20":21.67,"sma_60":21.8,"sma_120":21.34},{"date":"2025-07-11","open":21.19,"high":21.25,"low":21.04,"close":21.09,"volume":4572702,"rsi_14":55.69,"sma_20":21.71,"sma_60":21.81,"sma_120":21.36},{"date":"2025-07-14","open":21.17,"high":21.32,"low":20.98,"close":21.07,"volume":8835995,"rsi_14":50.0,"sma_20":21.75,"sma_60":21.85,"sma_120":21.38},{"date":"2025-07-15","open":20.65,"high":20.71,"low":19.59,"close":20.0,"volume":16437902,"rsi_14":42.24,"sma_20":21.74,"sma_60":21.84,"sma_120":21.39},{"date":"2025-07-16","open":19.9,"high":20.13,"low":19.54,"close":19.55,"volume":10892877,"rsi_14":41.57,"sma_20":21.69,"sma_60":21.82,"sma_120":21.4},{"date":"2025-07-17","open":19.5,"high":19.55,"low":19.22,"close":19.27,"volume":11341695,"rsi_14":40.39,"sma_20":21.64,"sma_60":21.79,"sma_120":21.4},{"date":"2025-07-18","open":19.27,"high":19.63,"low":19.17,"close":19.49,"volume":7588066,"rsi_14":42.41,"sma_20":21.61,"sma_60":21.76,"sma_120":21.41},{"date":"2025-07-21","open":19.33,"high":19.48,"low":19.06,"close":19.08,"volume":7118407,"rsi_14":34.85,"sma_20":21.53,"sma_60":21.72,"sma_120":21.41},{"date":"2025-07-22","open":19.46,"high":19.65,"low":19.4,"close":19.59,"volume":6321841,"rsi_14":39.81,"sma_20":21.45,"sma_60":21.69,"sma_120":21.42},{"date":"2025-07-23","open":19.59,"high":19.91,"low":19.59,"close":19.8,"volume":5248673,"rsi_14":38.4,"sma_20":21.41,"sma_60":21.67,"sma_120":21.42},{"date":"2025-07-24","open":19.8,"high":19.81,"low":19.5,"close":19.56,"volume":5483919,"rsi_14":36.96,"sma_20":21.37,"sma_60":21.65,"sma_120":21.43},{"date":"2025-07-25","open":19.63,"high":19.63,"low":19.16,"close":19.18,"volume":4368280,"rsi_14":22.92,"sma_20":21.31,"sma_60":21.62,"sma_120":21.43},{"date":"2025-07-28","open":19.17,"high":19.23,"low":18.85,"close":18.89,"volume":6240422,"rsi_14":24.22,"sma_20":21.24,"sma_60":21.58,"sma_120":21.43},{"date":"2025-07-29","open":18.91,"high":18.99,"low":18.77,"close":18.86,"volume":7866258,"rsi_14":21.34,"sma_20":21.15,"sma_60":21.54,"sma_120":21.42},{"date":"2025-07-30","open":18.89,"high":18.91,"low":18.59,"close":18.66,"volume":7520907,"rsi_14":20.67,"sma_20":21.04,"sma_60":21.5,"sma_120":21.41},{"date":"2025-07-31","open":18.56,"high":18.69,"low":18.41,"close":18.43,"volume":5404976,"rsi_14":20.16,"sma_20":20.9,"sma_60":21.46,"sma_120":21.4},{"date":"2025-08-01","open":18.64,"high":18.83,"low":18.5,"close":18.8,"volume":5689907,"rsi_14":26.14,"sma_20":20.78,"sma_60":21.42,"sma_120":21.39},{"date":"2025-08-04","open":18.61,"high":18.83,"low":18.44,"close":18.46,"volume":4344084,"rsi_14":30.6,"sma_20":20.61,"sma_60":21.37,"sma_120":21.38},{"date":"2025-08-05","open":18.43,"high":18.54,"low":18.38,"close":18.48,"volume":6804568,"rsi_14":34.57,"sma_20":20.46,"sma_60":21.32,"sma_120":21.36},{"date":"2025-08-06","open":18.45,"high":18.82,"low":18.45,"close":18.78,"volume":6032937,"rsi_14":42.01,"sma_20":20.33,"sma_60":21.27,"sma_120":21.34},{"date":"2025-08-07","open":18.78,"high":19.07,"low":18.7,"close":19.04,"volume":4878922,"rsi_14":42.58,"sma_20":20.21,"sma_60":21.23,"sma_120":21.33},{"date":"2025-08-08","open":19.08,"high":19.19,"low":18.85,"close":18.89,"volume":4805608,"rsi_14":45.69,"sma_20":20.08,"sma_60":21.19,"sma_120":21.32},{"date":"2025-08-11","open":18.97,"high":18.99,"low":18.55,"close":18.56,"volume":7052709,"rsi_14":33.42,"sma_20":19.95,"sma_60":21.16,"sma_120":21.31},{"date":"2025-08-12","open":18.57,"high":18.7,"low":18.45,"close":18.69,"volume":4157377,"rsi_14":31.74,"sma_20":19.87,"sma_60":21.12,"sma_120":21.3},{"date":"2025-08-13","open":18.17,"high":18.4,"low":17.83,"close":18.31,"volume":9129606,"rsi_14":30.54,"sma_20":19.8,"sma_60":21.07,"sma_120":21.29},{"date":"2025-08-14","open":18.33,"high":18.5,"low":18.22,"close":18.27,"volume":4989022,"rsi_14":35.31,"sma_20":19.74,"sma_60":21.02,"sma_120":21.28},{"date":"2025-08-15","open":18.22,"high":18.44,"low":18.22,"close":18.4,"volume":4478584,"rsi_14":41.72,"sma_20":19.68,"sma_60":20.97,"sma_120":21.27},{"date":"2025-08-18","open":18.43,"high":18.55,"low":18.31,"close":18.43,"volume":4042486,"rsi_14":42.76,"sma_20":19.64,"sma_60":20.93,"sma_120":21.26},{"date":"2025-08-19","open":18.56,"high":18.75,"low":18.52,"close":18.63,"volume":3352112,"rsi_14":49.34,"sma_20":19.58,"sma_60":20.89,"sma_120":21.24},{"date":"2025-08-20","open":18.75,"high":18.89,"low":18.66,"close":18.89,"volume":5489394,"rsi_14":57.98,"sma_20":19.52,"sma_60":20.85,"sma_120":21.24},{"date":"2025-08-21","open":18.73,"high":18.76,"low":18.47,"close":18.66,"volume":4868549,"rsi_14":47.44,"sma_20":19.47,"sma_60":20.8,"sma_120":21.22},{"date":"2025-08-22","open":18.69,"high":18.79,"low":18.6,"close":18.71,"volume":4186948,"rsi_14":54.92,"sma_20":19.45,"sma_60":20.76,"sma_120":21.21},{"date":"2025-08-25","open":18.69,"high":18.89,"low":18.68,"close":18.87,"volume":3975250,"rsi_14":57.19,"sma_20":19.45,"sma_60":20.72,"sma_120":21.21},{"date":"2025-08-26","open":18.85,"high":18.89,"low":18.56,"close":18.6,"volume":7370303,"rsi_14":46.55,"sma_20":19.43,"sma_60":20.67,"sma_120":21.2},{"date":"2025-08-27","open":18.62,"high":18.86,"low":18.57,"close":18.72,"volume":7267866,"rsi_14":43.68,"sma_20":19.44,"sma_60":20.63,"sma_120":21.19},{"date":"2025-08-28","open":18.57,"high":18.64,"low":18.23,"close":18.46,"volume":4133198,"rsi_14":41.76,"sma_20":19.44,"sma_60":20.59,"sma_120":21.17},{"date":"2025-08-29","open":18.52,"high":18.66,"low":18.38,"close":18.66,"volume":4529887,"rsi_14":51.94,"sma_20":19.43,"sma_60":20.56,"sma_120":21.16},{"date":"2025-09-02","open":18.69,"high":18.74,"low":18.37,"close":18.46,"volume":7880830,"rsi_14":45.45,"sma_20":19.43,"sma_60":20.52,"sma_120":21.14},{"date":"2025-09-03","open":18.39,"high":18.52,"low":18.33,"close":18.51,"volume":3437402,"rsi_14":54.59,"sma_20":19.43,"sma_60":20.48,"sma_120":21.12},{"date":"2025-09-04","open":18.54,"high":18.68,"low":18.18,"close":18.31,"volume":4740032,"rsi_14":50.81,"sma_20":19.41,"sma_60":20.45,"sma_120":21.11},{"date":"2025-09-05","open":18.32,"high":18.32,"low":18.14,"close":18.27,"volume":4586724,"rsi_14":47.26,"sma_20":19.37,"sma_60":20.41,"sma_120":21.09},{"date":"2025-09-08","open":18.27,"high":18.45,"low":18.08,"close":18.45,"volume":5980641,"rsi_14":50.4,"sma_20":19.34,"sma_60":20.38,"sma_120":21.07},{"date":"2025-09-09","open":18.4,"high":18.41,"low":17.86,"close":17.96,"volume":7136405,"rsi_14":37.68,"sma_20":19.31,"sma_60":20.33,"sma_120":21.04},{"date":"2025-09-10","open":17.89,"high":17.95,"low":17.66,"close":17.78,"volume":5210463,"rsi_14":28.83,"sma_20":19.26,"sma_60":20.29,"sma_120":21.02},{"date":"2025-09-11","open":17.84,"high":17.95,"low":17.68,"close":17.95,"volume":7479823,"rsi_14":36.09,"sma_20":19.25,"sma_60":20.24,"sma_120":20.99},{"date":"2025-09-12","open":17.91,"high":18.01,"low":17.84,"close":17.96,"volume":3293629,"rsi_14":34.87,"sma_20":19.23,"sma_60":20.2,"sma_120":20.97},{"date":"2025-09-15","open":17.99,"high":18.0,"low":17.63,"close":17.64,"volume":5563098,"rsi_14":26.98,"sma_20":19.19,"sma_60":20.16,"sma_120":20.95},{"date":"2025-09-16","open":17.69,"high":17.71,"low":17.46,"close":17.69,"volume":7983709,"rsi_14":31.37,"sma_20":19.15,"sma_60":20.1,"sma_120":20.93},{"date":"2025-09-17","open":17.73,"high":17.83,"low":17.58,"close":17.63,"volume":7021967,"rsi_14":27.02,"sma_20":19.1,"sma_60":20.04,"sma_120":20.91},{"date":"2025-09-18","open":17.65,"high":17.69,"low":17.52,"close":17.57,"volume":4738426,"rsi_14":29.52,"sma_20":19.03,"sma_60":19.99,"sma_120":20.89},{"date":"2025-09-19","open":17.52,"high":17.56,"low":17.07,"close":17.16,"volume":10053101,"rsi_14":18.8,"sma_20":18.95,"sma_60":19.93,"sma_120":20.86},{"date":"2025-09-22","open":17.23,"high":17.23,"low":16.89,"close":16.99,"volume":7056329,"rsi_14":18.95,"sma_20":18.86,"sma_60":19.87,"sma_120":20.82},{"date":"2025-09-23","open":16.98,"high":17.01,"low":16.78,"close":16.85,"volume":6207227,"rsi_14":16.34,"sma_20":18.76,"sma_60":19.81,"sma_120":20.78},{"date":"2025-09-24","open":16.87,"high":17.06,"low":16.87,"close":16.99,"volume":4234509,"rsi_14":22.4,"sma_20":18.67,"sma_60":19.75,"sma_120":20.74},{"date":"2025-09-25","open":17.1,"high":17.11,"low":16.64,"close":16.73,"volume":5623057,"rsi_14":20.51,"sma_20":18.57,"sma_60":19.68,"sma_120":20.7},{"date":"2025-09-26","open":16.75,"high":16.88,"low":16.62,"close":16.83,"volume":4739702,"rsi_14":18.11,"sma_20":18.48,"sma_60":19.61,"sma_120":20.66},{"date":"2025-09-29","open":16.85,"high":16.86,"low":16.59,"close":16.76,"volume":5582729,"rsi_14":21.72,"sma_20":18.38,"sma_60":19.53,"sma_120":20.63},{"date":"2025-09-30","open":16.67,"high":16.87,"low":16.63,"close":16.79,"volume":6836854,"rsi_14":24.76,"sma_20":18.3,"sma_60":19.45,"sma_120":20.6},{"date":"2025-10-01","open":16.81,"high":16.87,"low":16.4,"close":16.63,"volume":6095091,"rsi_14":16.59,"sma_20":18.2,"sma_60":19.36,"sma_120":20.57},{"date":"2025-10-02","open":16.49,"high":16.73,"low":16.48,"close":16.63,"volume":5470828,"rsi_14":16.18,"sma_20":18.11,"sma_60":19.28,"sma_120":20.53},{"date":"2025-10-03","open":16.59,"high":16.78,"low":16.57,"close":16.66,"volume":4785207,"rsi_14":20.69,"sma_20":18.03,"sma_60":19.2,"sma_120":20.5},{"date":"2025-10-06","open":16.58,"high":16.63,"low":16.06,"close":16.11,"volume":8740074,"rsi_14":13.66,"sma_20":17.91,"sma_60":19.11,"sma_120":20.46},{"date":"2025-10-07","open":16.11,"high":16.51,"low":16.01,"close":16.48,"volume":8915476,"rsi_14":26.92,"sma_20":17.83,"sma_60":19.03,"sma_120":20.44},{"date":"2025-10-08","open":16.57,"high":16.65,"low":16.44,"close":16.63,"volume":8452360,"rsi_14":31.85,"sma_20":17.77,"sma_60":18.97,"sma_120":20.41},{"date":"2025-10-09","open":16.73,"high":16.92,"low":16.43,"close":16.57,"volume":8738243,"rsi_14":36.91,"sma_20":17.7,"sma_60":18.91,"sma_120":20.37},{"date":"2025-10-10","open":16.59,"high":16.59,"low":16.25,"close":16.41,"volume":9017641,"rsi_14":37.07,"sma_20":17.62,"sma_60":18.86,"sma_120":20.33},{"date":"2025-10-13","open":16.26,"high":16.51,"low":16.15,"close":16.25,"volume":8974655,"rsi_14":36.6,"sma_20":17.54,"sma_60":18.8,"sma_120":20.28},{"date":"2025-10-14","open":17.69,"high":18.69,"low":16.97,"close":18.46,"volume":23622361,"rsi_14":67.04,"sma_20":17.58,"sma_60":18.79,"sma_120":20.25},{"date":"2025-10-15","open":18.42,"high":18.49,"low":18.13,"close":18.42,"volume":10703919,"rsi_14":70.47,"sma_20":17.62,"sma_60":18.77,"sma_120":20.23},{"date":"2025-10-16","open":18.38,"high":18.73,"low":18.29,"close":18.43,"volume":8553205,"rsi_14":69.83,"sma_20":17.67,"sma_60":18.74,"sma_120":20.21},{"date":"2025-10-17","open":18.6,"high":19.05,"low":18.52,"close":18.92,"volume":9887696,"rsi_14":74.35,"sma_20":17.76,"sma_60":18.73,"sma_120":20.19},{"date":"2025-10-20","open":18.88,"high":19.17,"low":18.75,"close":18.85,"volume":7152772,"rsi_14":72.92,"sma_20":17.86,"sma_60":18.72,"sma_120":20.17},{"date":"2025-10-21","open":18.83,"high":19.1,"low":18.5,"close":18.54,"volume":10815270,"rsi_14":70.52,"sma_20":17.95,"sma_60":18.72,"sma_120":20.15},{"date":"2025-10-22","open":18.55,"high":18.81,"low":18.48,"close":18.75,"volume":6796973,"rsi_14":71.79,"sma_20":18.04,"sma_60":18.71,"sma_120":20.13},{"date":"2025-10-23","open":18.81,"high":18.94,"low":18.41,"close":18.42,"volume":8124195,"rsi_14":66.98,"sma_20":18.13,"sma_60":18.71,"sma_120":20.1},{"date":"2025-10-24","open":18.52,"high":18.56,"low":17.94,"close":18.02,"volume":8144513,"rsi_14":67.23,"sma_20":18.18,"sma_60":18.7,"sma_120":20.08},{"date":"2025-10-27","open":17.94,"high":18.19,"low":17.74,"close":18.15,"volume":7411119,"rsi_14":65.56,"sma_20":18.25,"sma_60":18.69,"sma_120":20.05},{"date":"2025-10-28","open":18.02,"high":18.16,"low":17.82,"close":17.85,"volume":6371970,"rsi_14":60.65,"sma_20":18.29,"sma_60":18.67,"sma_120":20.02},{"date":"2025-10-29","open":17.66,"high":17.77,"low":17.59,"close":17.66,"volume":8408811,"rsi_14":59.07,"sma_20":18.34,"sma_60":18.66,"sma_120":19.99},{"date":"2025-10-30","open":17.65,"high":17.78,"low":17.27,"close":17.31,"volume":6653577,"rsi_14":57.07,"sma_20":18.37,"sma_60":18.63,"sma_120":19.95},{"date":"2025-10-31","open":17.11,"high":17.17,"low":16.61,"close":17.09,"volume":12220337,"rsi_14":56.56,"sma_20":18.38,"sma_60":18.59,"sma_120":19.91},{"date":"2025-11-03","open":16.91,"high":17.08,"low":16.84,"close":17.0,"volume":14791142,"rsi_14":25.66,"sma_20":18.42,"sma_60":18.56,"sma_120":19.88},{"date":"2025-11-04","open":17.05,"high":17.13,"low":16.69,"close":16.73,"volume":8564614,"rsi_14":24.04,"sma_20":18.43,"sma_60":18.52,"sma_120":19.84},{"date":"2025-11-05","open":16.7,"high":17.15,"low":16.56,"close":16.89,"volume":7394298,"rsi_14":27.03,"sma_20":18.44,"sma_60":18.49,"sma_120":19.8},{"date":"2025-11-06","open":16.9,"high":17.12,"low":16.79,"close":16.89,"volume":6357510,"rsi_14":15.76,"sma_20":18.45,"sma_60":18.46,"sma_120":19.77},{"date":"2025-11-07","open":17.0,"high":17.32,"low":16.93,"close":17.13,"volume":6552722,"rsi_14":22.19,"sma_20":18.48,"sma_60":18.44,"sma_120":19.73},{"date":"2025-11-10","open":17.02,"high":17.14,"low":16.8,"close":16.89,"volume":10474541,"rsi_14":22.65,"sma_20":18.5,"sma_60":18.41,"sma_120":19.69},{"date":"2025-11-11","open":17.09,"high":17.24,"low":16.93,"close":17.22,"volume":7168452,"rsi_14":25.28,"sma_20":18.43,"sma_60":18.39,"sma_120":19.66},{"date":"2025-11-12","open":17.24,"high":17.49,"low":17.21,"close":17.26,"volume":5281475,"rsi_14":28.97,"sma_20":18.36,"sma_60":18.36,"sma_120":19.63},{"date":"2025-11-13","open":17.27,"high":17.55,"low":17.27,"close":17.36,"volume":6202092,"rsi_14":37.45,"sma_20":18.3,"sma_60":18.33,"sma_120":19.59},{"date":"2025-11-14","open":17.43,"high":17.62,"low":17.31,"close":17.6,"volume":5459664,"rsi_14":40.07,"sma_20":18.22,"sma_60":18.31,"sma_120":19.56},{"date":"2025-11-17","open":17.6,"high":17.7,"low":17.39,"close":17.51,"volume":5677785,"rsi_14":43.4,"sma_20":18.15,"sma_60":18.29,"sma_120":19.52},{"date":"2025-11-18","open":17.62,"high":17.64,"low":17.33,"close":17.53,"volume":6005431,"rsi_14":47.37,"sma_20":18.09,"sma_60":18.26,"sma_120":19.49},{"date":"2025-11-19","open":17.56,"high":17.58,"low":17.23,"close":17.24,"volume":6655913,"rsi_14":48.55,"sma_20":18.0,"sma_60":18.24,"sma_120":19.45},{"date":"2025-11-20","open":17.18,"high":17.29,"low":16.91,"close":16.98,"volume":8397246,"rsi_14":47.56,"sma_20":17.92,"sma_60":18.2,"sma_120":19.42},{"date":"2025-11-21","open":17.03,"high":17.3,"low":16.94,"close":17.02,"volume":7937508,"rsi_14":50.42,"sma_20":17.87,"sma_60":18.18,"sma_120":19.38},{"date":"2025-11-24","open":17.2,"high":17.2,"low":16.61,"close":16.97,"volume":36781940,"rsi_14":55.76,"sma_20":17.8,"sma_60":18.15,"sma_120":19.35},{"date":"2025-11-25","open":17.06,"high":17.4,"low":17.05,"close":17.39,"volume":8333396,"rsi_14":60.66,"sma_20":17.78,"sma_60":18.12,"sma_120":19.32},{"date":"2025-11-26","open":17.38,"high":17.73,"low":17.38,"close":17.53,"volume":6664005,"rsi_14":62.79,"sma_20":17.77,"sma_60":18.1,"sma_120":19.29},{"date":"2025-11-28","open":17.53,"high":17.79,"low":17.49,"close":17.71,"volume":3120973,"rsi_14":61.9,"sma_20":17.8,"sma_60":18.09,"sma_120":19.27},{"date":"2025-12-01","open":17.64,"high":17.74,"low":17.49,"close":17.49,"volume":7331978,"rsi_14":62.4,"sma_20":17.82,"sma_60":18.08,"sma_120":19.24},{"date":"2025-12-02","open":17.43,"high":17.58,"low":17.24,"close":17.25,"volume":8946712,"rsi_14":50.62,"sma_20":17.83,"sma_60":18.05,"sma_120":19.22},{"date":"2025-12-03","open":17.33,"high":17.66,"low":17.25,"close":17.34,"volume":5978948,"rsi_14":51.63,"sma_20":17.86,"sma_60":18.04,"sma_120":19.19},{"date":"2025-12-04","open":17.27,"high":17.31,"low":16.86,"close":17.07,"volume":8854241,"rsi_14":44.32,"sma_20":17.87,"sma_60":18.02,"sma_120":19.16},{"date":"2025-12-05","open":17.04,"high":17.09,"low":16.57,"close":16.64,"volume":12663393,"rsi_14":32.51,"sma_20":17.86,"sma_60":18.0,"sma_120":19.12},{"date":"2025-12-08","open":16.65,"high":16.8,"low":16.58,"close":16.58,"volume":7154294,"rsi_14":32.86,"sma_20":17.83,"sma_60":17.97,"sma_120":19.09},{"date":"2025-12-09","open":16.62,"high":16.77,"low":16.59,"close":16.65,"volume":5982191,"rsi_14":34.04,"sma_20":17.82,"sma_60":17.95,"sma_120":19.06},{"date":"2025-12-10","open":16.68,"high":16.95,"low":16.48,"close":16.49,"volume":14122160,"rsi_14":35.66,"sma_20":17.78,"sma_60":17.93,"sma_120":19.02},{"date":"2025-12-11","open":16.54,"high":16.83,"low":16.52,"close":16.7,"volume":5795294,"rsi_14":44.57,"sma_20":17.75,"sma_60":17.91,"sma_120":18.98},{"date":"2025-12-12","open":16.8,"high":16.97,"low":16.7,"close":16.78,"volume":5860840,"rsi_14":45.39,"sma_20":17.72,"sma_60":17.9,"sma_120":18.94},{"date":"2025-12-15","open":16.8,"high":16.87,"low":15.99,"close":16.75,"volume":10411337,"rsi_14":45.72,"sma_20":17.67,"sma_60":17.89,"sma_120":18.91},{"date":"2025-12-16","open":16.78,"high":16.93,"low":16.55,"close":16.88,"volume":8722705,"rsi_14":38.91,"sma_20":17.64,"sma_60":17.88,"sma_120":18.88},{"date":"2025-12-17","open":16.81,"high":17.23,"low":16.76,"close":17.09,"volume":7648248,"rsi_14":40.65,"sma_20":17.62,"sma_60":17.88,"sma_120":18.85},{"date":"2025-12-18","open":16.88,"high":17.08,"low":16.85,"close":16.88,"volume":12403556,"rsi_14":32.66,"sma_20":17.6,"sma_60":17.88,"sma_120":18.82},{"date":"2025-12-19","open":16.87,"high":16.91,"low":16.69,"close":16.84,"volume":14999977,"rsi_14":35.37,"sma_20":17.59,"sma_60":17.88,"sma_120":18.78},{"date":"2025-12-22","open":16.8,"high":16.87,"low":16.61,"close":16.86,"volume":6179713,"rsi_14":40.29,"sma_20":17.59,"sma_60":17.88,"sma_120":18.74},{"date":"2025-12-23","open":16.8,"high":16.81,"low":16.45,"close":16.63,"volume":8817987,"rsi_14":33.48,"sma_20":17.57,"sma_60":17.87,"sma_120":18.7},{"date":"2025-12-24","open":16.71,"high":16.73,"low":16.59,"close":16.7,"volume":2982719,"rsi_14":40.5,"sma_20":17.53,"sma_60":17.87,"sma_120":18.66},{"date":"2025-12-26","open":16.63,"high":16.85,"low":16.63,"close":16.82,"volume":6705215,"rsi_14":55.62,"sma_20":17.5,"sma_60":17.87,"sma_120":18.62},{"date":"2025-12-29","open":16.63,"high":16.93,"low":16.63,"close":16.71,"volume":7981171,"rsi_14":53.71,"sma_20":17.44,"sma_60":17.87,"sma_120":18.58},{"date":"2025-12-30","open":16.67,"high":16.86,"low":16.67,"close":16.67,"volume":6241893,"rsi_14":50.58,"sma_20":17.4,"sma_60":17.87,"sma_120":18.53},{"date":"2025-12-31","open":16.64,"high":16.78,"low":16.59,"close":16.59,"volume":7368420,"rsi_14":53.37,"sma_20":17.37,"sma_60":17.87,"sma_120":18.49},{"date":"2026-01-02","open":16.59,"high":16.76,"low":16.48,"close":16.73,"volume":6807565,"rsi_14":50.97,"sma_20":17.34,"sma_60":17.88,"sma_120":18.45},{"date":"2026-01-05","open":16.71,"high":16.78,"low":16.36,"close":16.68,"volume":9617892,"rsi_14":46.71,"sma_20":17.32,"sma_60":17.87,"sma_120":18.42},{"date":"2026-01-06","open":16.71,"high":16.8,"low":16.41,"close":16.53,"volume":16175080,"rsi_14":43.29,"sma_20":17.31,"sma_60":17.87,"sma_120":18.39},{"date":"2026-01-07","open":16.72,"high":16.82,"low":15.27,"close":15.55,"volume":26947207,"rsi_14":22.62,"sma_20":17.26,"sma_60":17.85,"sma_120":18.36},{"date":"2026-01-08","open":15.41,"high":16.12,"low":15.41,"close":16.07,"volume":16577397,"rsi_14":31.58,"sma_20":17.23,"sma_60":17.85,"sma_120":18.33},{"date":"2026-01-09","open":16.14,"high":16.38,"low":16.07,"close":16.1,"volume":11663455,"rsi_14":34.83,"sma_20":17.21,"sma_60":17.81,"sma_120":18.3},{"date":"2026-01-12","open":16.11,"high":16.94,"low":16.1,"close":16.64,"volume":17604322,"rsi_14":46.71,"sma_20":17.2,"sma_60":17.77,"sma_120":18.27},{"date":"2026-01-13","open":16.57,"high":16.66,"low":16.46,"close":16.61,"volume":8546927,"rsi_14":45.94,"sma_20":17.2,"sma_60":17.74,"sma_120":18.24},{"date":"2026-01-14","open":16.69,"high":17.28,"low":16.67,"close":17.11,"volume":7752569,"rsi_14":57.18,"sma_20":17.21,"sma_60":17.7,"sma_120":18.22},{"date":"2026-01-15","open":16.65,"high":17.07,"low":16.48,"close":16.8,"volume":10210024,"rsi_14":51.34,"sma_20":17.21,"sma_60":17.67,"sma_120":18.19},{"date":"2026-01-16","open":16.71,"high":16.87,"low":16.65,"close":16.74,"volume":4934452,"rsi_14":48.77,"sma_20":17.19,"sma_60":17.63,"sma_120":18.17},{"date":"2026-01-20","open":16.71,"high":16.82,"low":16.42,"close":16.56,"volume":7963042,"rsi_14":47.99,"sma_20":17.18,"sma_60":17.59,"sma_120":18.15},{"date":"2026-01-21","open":16.6,"high":16.62,"low":16.38,"close":16.45,"volume":5864831,"rsi_14":46.98,"sma_20":17.15,"sma_60":17.56,"sma_120":18.13},{"date":"2026-01-22","open":16.38,"high":16.64,"low":16.01,"close":16.6,"volume":8452638,"rsi_14":50.13,"sma_20":17.14,"sma_60":17.53,"sma_120":18.12},{"date":"2026-01-23","open":16.57,"high":16.72,"low":16.33,"close":16.63,"volume":6584900,"rsi_14":46.77,"sma_20":17.13,"sma_60":17.5,"sma_120":18.09},{"date":"2026-01-26","open":16.77,"high":16.98,"low":16.73,"close":16.79,"volume":7109100,"rsi_14":49.5,"sma_20":17.13,"sma_60":17.48,"sma_120":18.08},{"date":"2026-01-27","open":16.72,"high":16.81,"low":15.99,"close":16.24,"volume":9597700,"rsi_14":44.87,"sma_20":17.09,"sma_60":17.45,"sma_120":18.06},{"date":"2026-01-28","open":16.35,"high":16.48,"low":16.21,"close":16.27,"volume":4637000,"rsi_14":58.82,"sma_20":17.06,"sma_60":17.43,"sma_120":18.03},{"date":"2026-01-29","open":16.3,"high":16.39,"low":16.07,"close":16.17,"volume":7576100,"rsi_14":49.32,"sma_20":17.03,"sma_60":17.42,"sma_120":18.0},{"date":"2026-01-30","open":16.1,"high":16.28,"low":16.09,"close":16.23,"volume":6097100,"rsi_14":49.83,"sma_20":17.0,"sma_60":17.4,"sma_120":17.98},{"date":"2026-02-02","open":16.26,"high":16.45,"low":16.1,"close":16.44,"volume":6571600,"rsi_14":43.18,"sma_20":16.98,"sma_60":17.39,"sma_120":17.96},{"date":"2026-02-03","open":16.4,"high":17.11,"low":16.35,"close":17.01,"volume":7986800,"rsi_14":54.06,"sma_20":16.99,"sma_60":17.39,"sma_120":17.94},{"date":"2026-02-04","open":17.09,"high":17.63,"low":17.06,"close":17.31,"volume":6981100,"rsi_14":50.84,"sma_20":17.02,"sma_60":17.4,"sma_120":17.93},{"date":"2026-02-05","open":17.36,"high":17.63,"low":17.25,"close":17.34,"volume":6347800,"rsi_14":57.62,"sma_20":17.11,"sma_60":17.4,"sma_120":17.92},{"date":"2026-02-06","open":17.37,"high":17.74,"low":17.37,"close":17.64,"volume":6669900,"rsi_14":63.14,"sma_20":17.18,"sma_60":17.41,"sma_120":17.91},{"date":"2026-02-09","open":17.67,"high":18.01,"low":17.46,"close":17.7,"volume":6648218,"rsi_14":58.99,"sma_20":17.19,"sma_60":17.52,"sma_120":18.1},{"date":"2026-02-10","open":17.53,"high":17.61,"low":17.11,"close":17.13,"volume":6045913,"rsi_14":53.04,"sma_20":17.2,"sma_60":17.51,"sma_120":18.09},{"date":"2026-02-11","open":17.06,"high":17.46,"low":16.93,"close":17.28,"volume":5426180,"rsi_14":55.85,"sma_20":17.22,"sma_60":17.5,"sma_120":18.08},{"date":"2026-02-12","open":17.31,"high":17.73,"low":17.31,"close":17.48,"volume":6071605,"rsi_14":70.72,"sma_20":17.25,"sma_60":17.5,"sma_120":18.06},{"date":"2026-02-13","open":17.46,"high":18.12,"low":17.45,"close":18.1,"volume":5785888,"rsi_14":71.37,"sma_20":17.32,"sma_60":17.51,"sma_120":18.05},{"date":"2026-02-17","open":18.31,"high":18.35,"low":17.82,"close":18.01,"volume":5407377,"rsi_14":69.78,"sma_20":17.38,"sma_60":17.53,"sma_120":18.04},{"date":"2026-02-18","open":17.96,"high":18.05,"low":17.54,"close":17.66,"volume":6558300,"rsi_14":69.38,"sma_20":17.48,"sma_60":17.42,"sma_120":17.83},{"date":"2026-02-19","open":17.61,"high":17.9,"low":17.29,"close":17.48,"volume":4430400,"rsi_14":67.72,"sma_20":17.52,"sma_60":17.42,"sma_120":17.81},{"date":"2026-02-20","open":17.51,"high":17.51,"low":17.17,"close":17.45,"volume":4805499,"rsi_14":66.67,"sma_20":17.56,"sma_60":17.43,"sma_120":17.8},{"date":"2026-02-23","open":17.35,"high":18.07,"low":17.32,"close":18.04,"volume":5837800,"rsi_14":69.88,"sma_20":17.63,"sma_60":17.45,"sma_120":17.8},{"date":"2026-02-24","open":18.04,"high":18.37,"low":18.02,"close":18.19,"volume":5365585,"rsi_14":63.67,"sma_20":17.48,"sma_60":17.56,"sma_120":18.02},{"date":"2026-02-25","open":18.02,"high":18.04,"low":17.13,"close":17.25,"volume":6197019,"rsi_14":49.87,"sma_20":17.51,"sma_60":17.56,"sma_120":18.01},{"date":"2026-02-26","open":17.41,"high":17.59,"low":17.3,"close":17.35,"volume":4713299,"rsi_14":53.87,"sma_20":17.6,"sma_60":17.56,"sma_120":18.0},{"date":"2026-02-27","open":17.35,"high":17.52,"low":17.28,"close":17.45,"volume":5320723,"rsi_14":55.23,"sma_20":17.66,"sma_60":17.57,"sma_120":17.99},{"date":"2026-03-02","open":17.4,"high":17.54,"low":17.24,"close":17.25,"volume":4639781,"rsi_14":54.84,"sma_20":17.71,"sma_60":17.57,"sma_120":17.98},{"date":"2026-03-03","open":17.12,"high":17.25,"low":16.92,"close":17.08,"volume":3809519,"rsi_14":54.51,"sma_20":17.73,"sma_60":17.56,"sma_120":17.96},{"date":"2026-03-04","open":17.08,"high":17.08,"low":16.44,"close":16.67,"volume":8611739,"rsi_14":49.33,"sma_20":17.72,"sma_60":17.55,"sma_120":17.94},{"date":"2026-03-05","open":16.48,"high":17.04,"low":16.47,"close":16.86,"volume":6632704,"rsi_14":41.71,"sma_20":17.7,"sma_60":17.53,"sma_120":17.92},{"date":"2026-03-06","open":16.8,"high":17.44,"low":16.72,"close":17.32,"volume":5746675,"rsi_14":52.08,"sma_20":17.72,"sma_60":17.52,"sma_120":17.91},{"date":"2026-03-09","open":17.2,"high":17.2,"low":16.79,"close":16.8,"volume":5439987,"rsi_14":45.49,"sma_20":17.72,"sma_60":17.51,"sma_120":17.89},{"date":"2026-03-10","open":16.68,"high":16.68,"low":16.32,"close":16.34,"volume":6292100,"rsi_14":39.81,"sma_20":17.7,"sma_60":17.49,"sma_120":17.86},{"date":"2026-03-11","open":16.35,"high":16.41,"low":15.98,"close":16.03,"volume":5999510,"rsi_14":30.23,"sma_20":17.67,"sma_60":17.47,"sma_120":17.84},{"date":"2026-03-12","open":16.08,"high":16.85,"low":16.0,"close":16.45,"volume":7221231,"rsi_14":35.96,"sma_20":17.66,"sma_60":17.46,"sma_120":17.82},{"date":"2026-03-13","open":16.57,"high":16.87,"low":16.47,"close":16.84,"volume":4419130,"rsi_14":44.3,"sma_20":17.61,"sma_60":17.46,"sma_120":17.8},{"date":"2026-03-16","open":16.86,"high":17.02,"low":16.64,"close":16.87,"volume":7492888,"rsi_14":36.1,"sma_20":17.6,"sma_60":17.44,"sma_120":17.78},{"date":"2026-03-17","open":16.97,"high":17.43,"low":16.87,"close":17.19,"volume":4737710,"rsi_14":49.28,"sma_20":17.59,"sma_60":17.44,"sma_120":17.77},{"date":"2026-03-18","open":17.08,"high":17.22,"low":16.85,"close":16.85,"volume":5846484,"rsi_14":44.05,"sma_20":17.56,"sma_60":17.42,"sma_120":17.76},{"date":"2026-03-19","open":16.9,"high":17.37,"low":16.9,"close":16.9,"volume":5442179,"rsi_14":43.69,"sma_20":17.5,"sma_60":17.41,"sma_120":17.74},{"date":"2026-03-20","open":16.98,"high":17.08,"low":16.79,"close":16.86,"volume":15817166,"rsi_14":45.33,"sma_20":17.44,"sma_60":17.4,"sma_120":17.72},{"date":"2026-03-23","open":16.82,"high":16.84,"low":16.22,"close":16.7,"volume":6997223,"rsi_14":45.17,"sma_20":17.4,"sma_60":17.38,"sma_120":17.71},{"date":"2026-03-24","open":16.64,"high":16.84,"low":16.42,"close":16.44,"volume":4702304,"rsi_14":47.17,"sma_20":17.31,"sma_60":17.37,"sma_120":17.7},{"date":"2026-03-25","open":16.5,"high":16.52,"low":15.97,"close":16.15,"volume":5864193,"rsi_14":41.11,"sma_20":17.26,"sma_60":17.36,"sma_120":17.68},{"date":"2026-03-26","open":16.17,"high":16.67,"low":16.15,"close":16.66,"volume":3682600,"rsi_14":41.92,"sma_20":17.22,"sma_60":17.36,"sma_120":17.67},{"date":"2026-03-27","open":16.71,"high":16.85,"low":16.63,"close":16.64,"volume":5087856,"rsi_14":47.7,"sma_20":17.18,"sma_60":17.36,"sma_120":17.65},{"date":"2026-03-30","open":16.66,"high":17.11,"low":16.59,"close":16.94,"volume":4820601,"rsi_14":58.73,"sma_20":17.16,"sma_60":17.36,"sma_120":17.65},{"date":"2026-03-31","open":16.99,"high":17.05,"low":16.58,"close":16.61,"volume":5747043,"rsi_14":58.45,"sma_20":17.14,"sma_60":17.36,"sma_120":17.63},{"date":"2026-04-01","open":16.72,"high":16.8,"low":16.3,"close":16.58,"volume":6717243,"rsi_14":52.39,"sma_20":17.13,"sma_60":17.35,"sma_120":17.62},{"date":"2026-04-02","open":16.77,"high":17.05,"low":16.59,"close":17.01,"volume":5924583,"rsi_14":52.96,"sma_20":17.14,"sma_60":17.35,"sma_120":17.62},{"date":"2026-04-06","open":17.23,"high":17.55,"low":17.11,"close":17.54,"volume":5269302,"rsi_14":59.19,"sma_20":17.15,"sma_60":17.36,"sma_120":17.62},{"date":"2026-04-07","open":17.54,"high":17.76,"low":17.49,"close":17.6,"volume":8205962,"rsi_14":56.1,"sma_20":17.19,"sma_60":17.37,"sma_120":17.63},{"date":"2026-04-08","open":16.85,"high":17.36,"low":16.67,"close":17.26,"volume":11065629,"rsi_14":56.52,"sma_20":17.24,"sma_60":17.37,"sma_120":17.63},{"date":"2026-04-09","open":17.12,"high":17.24,"low":16.85,"close":17.03,"volume":5948475,"rsi_14":51.8,"sma_20":17.29,"sma_60":17.37,"sma_120":17.63},{"date":"2026-04-10","open":16.83,"high":16.98,"low":16.71,"close":16.85,"volume":4683928,"rsi_14":49.87,"sma_20":17.31,"sma_60":17.37,"sma_120":17.62},{"date":"2026-04-13","open":16.67,"high":16.71,"low":16.16,"close":16.43,"volume":9459660,"rsi_14":46.52,"sma_20":17.29,"sma_60":17.36,"sma_120":17.62},{"date":"2026-04-14","open":16.28,"high":16.49,"low":15.54,"close":15.93,"volume":13737344,"rsi_14":44.0,"sma_20":17.24,"sma_60":17.35,"sma_120":17.61},{"date":"2026-04-15","open":15.81,"high":16.44,"low":15.76,"close":16.18,"volume":10566495,"rsi_14":50.41,"sma_20":17.19,"sma_60":17.33,"sma_120":17.6},{"date":"2026-04-16","open":16.24,"high":16.49,"low":15.93,"close":15.96,"volume":11367373,"rsi_14":40.76,"sma_20":17.14,"sma_60":17.32,"sma_120":17.59},{"date":"2026-04-17","open":15.89,"high":16.3,"low":15.78,"close":16.28,"volume":14332353,"rsi_14":45.52,"sma_20":17.11,"sma_60":17.31,"sma_120":17.59},{"date":"2026-04-20","open":16.28,"high":16.54,"low":16.15,"close":16.21,"volume":6273692,"rsi_14":40.7,"sma_20":17.08,"sma_60":17.3,"sma_120":17.59},{"date":"2026-04-21","open":16.3,"high":16.74,"low":16.13,"close":16.67,"volume":6502415,"rsi_14":50.72,"sma_20":17.08,"sma_60":17.3,"sma_120":17.59},{"date":"2026-04-22","open":16.67,"high":16.75,"low":16.4,"close":16.5,"volume":5782800,"rsi_14":49.01,"sma_20":17.08,"sma_60":17.29,"sma_120":17.58},{"date":"2026-04-23","open":16.5,"high":16.69,"low":16.43,"close":16.44,"volume":4731484,"rsi_14":42.51,"sma_20":17.1,"sma_60":17.29,"sma_120":17.58},{"date":"2026-04-24","open":16.43,"high":16.48,"low":16.18,"close":16.37,"volume":6891291,"rsi_14":31.02,"sma_20":17.07,"sma_60":17.3,"sma_120":17.58},{"date":"2026-04-27","open":16.51,"high":16.63,"low":16.31,"close":16.32,"volume":4723400,"rsi_14":29.44,"sma_20":17.05,"sma_60":17.3,"sma_120":17.57},{"date":"2026-04-28","open":16.58,"high":16.67,"low":16.14,"close":16.31,"volume":4648215,"rsi_14":32.42,"sma_20":17.01,"sma_60":17.29,"sma_120":17.55},{"date":"2026-04-29","open":16.25,"high":16.37,"low":16.13,"close":16.23,"volume":4051279,"rsi_14":34.3,"sma_20":16.98,"sma_60":17.28,"sma_120":17.53},{"date":"2026-04-30","open":16.22,"high":16.69,"low":16.22,"close":16.59,"volume":5257934,"rsi_14":43.29,"sma_20":16.97,"sma_60":17.28,"sma_120":17.51},{"date":"2026-05-01","open":16.35,"high":16.69,"low":16.32,"close":16.37,"volume":5627203,"rsi_14":46.35,"sma_20":16.93,"sma_60":17.26,"sma_120":17.48},{"date":"2026-05-04","open":16.31,"high":16.47,"low":16.01,"close":16.04,"volume":3754379,"rsi_14":49.14,"sma_20":16.84,"sma_60":17.31,"sma_120":17.35},{"date":"2026-05-05","open":16.0,"high":16.13,"low":15.88,"close":15.89,"volume":4187350,"rsi_14":41.79,"sma_20":16.75,"sma_60":17.22,"sma_120":17.43},{"date":"2026-05-06","open":15.9,"high":16.08,"low":15.63,"close":15.79,"volume":6930617,"rsi_14":43.82,"sma_20":16.66,"sma_60":17.2,"sma_120":17.4},{"date":"2026-05-07","open":15.69,"high":16.08,"low":15.68,"close":15.93,"volume":4511249,"rsi_14":39.84,"sma_20":16.6,"sma_60":17.19,"sma_120":17.37},{"date":"2026-05-08","open":15.92,"high":16.02,"low":15.76,"close":15.78,"volume":3957380,"rsi_14":38.22,"sma_20":16.54,"sma_60":17.17,"sma_120":17.35},{"date":"2026-05-11","open":15.82,"high":15.84,"low":15.56,"close":15.68,"volume":4300646,"rsi_14":23.42,"sma_20":16.49,"sma_60":17.13,"sma_120":17.33},{"date":"2026-05-12","open":15.78,"high":15.81,"low":15.31,"close":15.68,"volume":12270003,"rsi_14":25.24,"sma_20":16.47,"sma_60":17.1,"sma_120":17.3},{"date":"2026-05-13","open":15.56,"high":16.33,"low":15.55,"close":16.29,"volume":6022174,"rsi_14":43.85,"sma_20":16.47,"sma_60":17.08,"sma_120":17.29},{"date":"2026-05-14","open":16.34,"high":16.58,"low":16.19,"close":16.26,"volume":5101529,"rsi_14":47.7,"sma_20":16.47,"sma_60":17.06,"sma_120":17.28},{"date":"2026-05-15","open":16.44,"high":16.48,"low":16.14,"close":16.15,"volume":4485567,"rsi_14":46.63,"sma_20":16.46,"sma_60":17.02,"sma_120":17.27},{"date":"2026-05-18","open":16.15,"high":16.62,"low":16.14,"close":16.55,"volume":3959146,"rsi_14":54.47,"sma_20":16.47,"sma_60":17.0,"sma_120":17.26},{"date":"2026-05-19","open":16.61,"high":17.42,"low":16.46,"close":16.94,"volume":9899952,"rsi_14":61.45,"sma_20":16.47,"sma_60":16.98,"sma_120":17.26},{"date":"2026-05-20","open":16.81,"high":16.9,"low":16.56,"close":16.79,"volume":5007312,"rsi_14":53.77,"sma_20":16.48,"sma_60":16.96,"sma_120":17.26},{"date":"2026-05-21","open":16.19,"high":16.19,"low":15.69,"close":16.02,"volume":9678396,"rsi_14":45.05,"sma_20":16.45,"sma_60":16.93,"sma_120":17.25},{"date":"2026-05-22","open":16.26,"high":16.36,"low":15.89,"close":15.96,"volume":6498059,"rsi_14":48.76,"sma_20":16.43,"sma_60":16.91,"sma_120":17.23},{"date":"2026-05-26","open":15.84,"high":15.98,"low":15.36,"close":15.49,"volume":7347963,"rsi_14":44.48,"sma_20":16.39,"sma_60":16.87,"sma_120":17.22},{"date":"2026-05-27","open":15.56,"high":16.06,"low":15.5,"close":15.79,"volume":5340975,"rsi_14":49.93,"sma_20":16.36,"sma_60":16.84,"sma_120":17.2},{"date":"2026-05-28","open":15.89,"high":16.02,"low":15.6,"close":15.68,"volume":4866211,"rsi_14":46.55,"sma_20":16.33,"sma_60":16.82,"sma_120":17.19},{"date":"2026-05-29","open":15.65,"high":15.68,"low":15.2,"close":15.37,"volume":9917417,"rsi_14":44.68,"sma_20":16.27,"sma_60":16.79,"sma_120":17.17},{"date":"2026-06-01","open":15.43,"high":15.43,"low":15.13,"close":15.24,"volume":6817394,"rsi_14":44.1,"sma_20":16.21,"sma_60":16.76,"sma_120":17.15},{"date":"2026-06-02","open":15.17,"high":15.52,"low":15.17,"close":15.35,"volume":4302047,"rsi_14":46.02,"sma_20":16.18,"sma_60":16.72,"sma_120":17.12},{"date":"2026-06-03","open":15.32,"high":15.67,"low":15.32,"close":15.47,"volume":5258652,"rsi_14":38.35,"sma_20":16.16,"sma_60":16.7,"sma_120":17.1},{"date":"2026-06-04","open":15.68,"high":15.97,"low":15.53,"close":15.64,"volume":4990523,"rsi_14":41.53,"sma_20":16.15,"sma_60":16.68,"sma_120":17.09},{"date":"2026-06-05","open":15.81,"high":16.14,"low":15.8,"close":16.11,"volume":4902139,"rsi_14":49.44,"sma_20":16.16,"sma_60":16.68,"sma_120":17.08},{"date":"2026-06-08","open":15.91,"high":16.06,"low":15.89,"close":15.9,"volume":4165223,"rsi_14":41.25,"sma_20":16.16,"sma_60":16.67,"sma_120":17.07},{"date":"2026-06-09","open":15.84,"high":15.95,"low":15.39,"close":15.42,"volume":6995925,"rsi_14":30.24,"sma_20":16.15,"sma_60":16.64,"sma_120":17.05},{"date":"2026-06-10","open":15.61,"high":15.61,"low":15.02,"close":15.05,"volume":15810128,"rsi_14":28.67,"sma_20":16.12,"sma_60":16.61,"sma_120":17.03},{"date":"2026-06-11","open":15.07,"high":15.35,"low":14.78,"close":15.16,"volume":6855557,"rsi_14":37.45,"sma_20":16.06,"sma_60":16.57,"sma_120":17.0},{"date":"2026-06-12","open":15.22,"high":15.45,"low":15.09,"close":15.18,"volume":6578834,"rsi_14":38.37,"sma_20":16.01,"sma_60":16.54,"sma_120":16.98},{"date":"2026-06-15","open":15.07,"high":15.13,"low":14.59,"close":14.63,"volume":10686571,"rsi_14":37.5,"sma_20":15.93,"sma_60":16.5,"sma_120":16.95},{"date":"2026-06-16","open":14.67,"high":14.86,"low":14.54,"close":14.85,"volume":10949822,"rsi_14":36.24,"sma_20":15.84,"sma_60":16.46,"sma_120":16.93},{"date":"2026-06-17","open":14.76,"high":15.04,"low":14.14,"close":14.19,"volume":8594014,"rsi_14":31.16,"sma_20":15.7,"sma_60":16.42,"sma_120":16.9},{"date":"2026-06-18","open":13.92,"high":13.92,"low":13.21,"close":13.25,"volume":19841496,"rsi_14":26.81,"sma_20":15.52,"sma_60":16.36,"sma_120":16.87},{"date":"2026-06-22","open":13.11,"high":13.71,"low":13.11,"close":13.41,"volume":11924378,"rsi_14":30.04,"sma_20":15.39,"sma_60":16.31,"sma_120":16.84},{"date":"2026-06-23","open":13.7,"high":13.89,"low":13.64,"close":13.7,"volume":7949223,"rsi_14":32.78,"sma_20":15.28,"sma_60":16.26,"sma_120":16.81},{"date":"2026-06-24","open":13.79,"high":14.0,"low":13.77,"close":13.92,"volume":6193878,"rsi_14":34.01,"sma_20":15.2,"sma_60":16.21,"sma_120":16.78},{"date":"2026-06-25","open":13.83,"high":13.9,"low":13.34,"close":13.55,"volume":6208097,"rsi_14":29.41,"sma_20":15.08,"sma_60":16.15,"sma_120":16.75},{"date":"2026-06-26","open":13.85,"high":13.9,"low":13.3,"close":13.38,"volume":10026650,"rsi_14":21.33,"sma_20":14.97,"sma_60":16.09,"sma_120":16.72},{"date":"2026-06-29","open":13.37,"high":13.54,"low":13.12,"close":13.27,"volume":8774484,"rsi_14":21.78,"sma_20":14.86,"sma_60":16.03,"sma_120":16.69},{"date":"2026-06-30","open":13.08,"high":13.34,"low":12.97,"close":13.32,"volume":9889553,"rsi_14":25.46,"sma_20":14.76,"sma_60":15.97,"sma_120":16.66},{"date":"2026-07-01","open":13.34,"high":13.6,"low":13.2,"close":13.6,"volume":7207490,"rsi_14":32.46,"sma_20":14.67,"sma_60":15.9,"sma_120":16.63},{"date":"2026-07-02","open":13.79,"high":13.99,"low":13.67,"close":13.92,"volume":5098213,"rsi_14":35.89,"sma_20":14.59,"sma_60":15.83,"sma_120":16.6},{"date":"2026-07-06","open":13.91,"high":14.0,"low":13.76,"close":13.96,"volume":5811111,"rsi_14":36.25,"sma_20":14.51,"sma_60":15.77,"sma_120":16.57},{"date":"2026-07-07","open":14.17,"high":14.42,"low":13.83,"close":13.93,"volume":7192614,"rsi_14":40.76,"sma_20":14.4,"sma_60":15.72,"sma_120":16.55},{"date":"2026-07-08","open":13.93,"high":14.26,"low":13.75,"close":13.77,"volume":5633441,"rsi_14":35.73,"sma_20":14.29,"sma_60":15.66,"sma_120":16.52},{"date":"2026-07-09","open":13.69,"high":14.16,"low":13.51,"close":14.12,"volume":10842404,"rsi_14":49.16,"sma_20":14.22,"sma_60":15.62,"sma_120":16.49},{"date":"2026-07-10","open":14.34,"high":14.62,"low":14.23,"close":14.54,"volume":9213920,"rsi_14":71.52,"sma_20":14.2,"sma_60":15.59,"sma_120":16.47},{"date":"2026-07-13","open":14.64,"high":14.71,"low":14.38,"close":14.57,"volume":6374492,"rsi_14":70.19,"sma_20":14.17,"sma_60":15.56,"sma_120":16.45},{"date":"2026-07-14","open":14.39,"high":14.57,"low":14.3,"close":14.39,"volume":4144513,"rsi_14":62.82,"sma_20":14.13,"sma_60":15.54,"sma_120":16.43},{"date":"2026-07-15","open":14.34,"high":14.7,"low":14.29,"close":14.34,"volume":4123741,"rsi_14":58.46,"sma_20":14.11,"sma_60":15.5,"sma_120":16.4},{"date":"2026-07-16","open":14.41,"high":14.87,"low":14.37,"close":14.79,"volume":5797454,"rsi_14":73.48,"sma_20":14.11,"sma_60":15.47,"sma_120":16.39},{"date":"2026-07-17","open":14.99,"high":15.25,"low":14.78,"close":14.88,"volume":4675999,"rsi_14":78.97,"sma_20":14.14,"sma_60":15.44,"sma_120":16.37},{"date":"2026-07-20","open":14.84,"high":14.92,"low":14.65,"close":14.73,"volume":4506627,"rsi_14":77.97,"sma_20":14.22,"sma_60":15.41,"sma_120":16.35},{"date":"2026-07-21","open":14.65,"high":14.67,"low":14.36,"close":14.5,"volume":4514805,"rsi_14":71.02,"sma_20":14.28,"sma_60":15.37,"sma_120":16.33},{"date":"2026-07-22","open":14.53,"high":14.61,"low":14.17,"close":14.38,"volume":7550922,"rsi_14":64.79,"sma_20":14.31,"sma_60":15.34,"sma_120":16.32},{"date":"2026-07-23","open":12.31,"high":12.31,"low":10.85,"close":11.27,"volume":47789673,"rsi_14":25.59,"sma_20":14.18,"sma_60":15.25,"sma_120":16.27},{"date":"2026-07-24","open":11.16,"high":11.2,"low":10.86,"close":11.03,"volume":21368461,"rsi_14":23.15,"sma_20":14.04,"sma_60":15.16,"sma_120":16.23},{"date":"2026-07-27","open":11.05,"high":11.61,"low":11.02,"close":11.37,"volume":13765094,"rsi_14":27.44,"sma_20":13.93,"sma_60":15.07,"sma_120":16.18},{"date":"2026-07-28","open":11.3,"high":11.81,"low":11.29,"close":11.58,"volume":11883239,"rsi_14":30.82,"sma_20":13.83,"sma_60":14.99,"sma_120":16.13},{"date":"2026-07-29","open":11.95,"high":12.31,"low":11.85,"close":12.06,"volume":11808945,"rsi_14":32.18,"sma_20":13.76,"sma_60":14.91,"sma_120":16.08},{"date":"2026-07-30","open":12.28,"high":12.37,"low":11.53,"close":11.6,"volume":8732707,"rsi_14":25.2,"sma_20":13.65,"sma_60":14.83,"sma_120":16.04},{"date":"2026-07-31","open":11.55,"high":11.68,"low":11.3,"close":11.58,"volume":9129132,"rsi_14":24.78,"sma_20":13.52,"sma_60":14.76,"sma_120":15.99},{"date":"2026-08-03","open":11.59,"high":11.89,"low":11.47,"close":11.5,"volume":14082783,"rsi_14":25.22,"sma_20":13.39,"sma_60":14.68,"sma_120":15.96},{"date":"2026-08-04","open":11.56,"high":12.08,"low":11.42,"close":12.07,"volume":9655516,"rsi_14":31.71,"sma_20":13.28,"sma_60":14.61,"sma_120":15.91},{"date":"2026-08-05","open":12.03,"high":12.18,"low":11.63,"close":11.85,"volume":9476084,"rsi_14":25.78,"sma_20":13.18,"sma_60":14.54,"sma_120":15.86},{"date":"2026-08-06","open":11.88,"high":12.13,"low":11.73,"close":12.08,"volume":7263806,"rsi_14":27.35,"sma_20":13.06,"sma_60":14.48,"sma_120":15.82},{"date":"2026-08-07","open":11.96,"high":12.2,"low":11.86,"close":12.01,"volume":6000189,"rsi_14":27.69,"sma_20":12.93,"sma_60":14.41,"sma_120":15.76},{"date":"2026-08-10","open":12.0,"high":12.16,"low":11.93,"close":12.13,"volume":7026624,"rsi_14":30.05,"sma_20":12.79,"sma_60":14.34,"sma_120":15.71},{"date":"2026-08-11","open":12.08,"high":12.41,"low":11.99,"close":12.25,"volume":6813624},{"date":"2026-08-12","open":12.06,"high":12.21,"low":11.92,"close":12.01,"volume":6081973,"rsi_14":58.15,"sma_20":12.55,"sma_60":14.2,"sma_120":15.61},{"date":"2026-08-13","open":12.05,"high":12.46,"low":12.05,"close":12.4,"volume":5405209,"rsi_14":69.3,"sma_20":12.42,"sma_60":14.12,"sma_120":15.56},{"date":"2026-08-14","open":12.42,"high":12.54,"low":12.28,"close":12.42,"volume":5310592,"rsi_14":66.25,"sma_20":12.28,"sma_60":14.04,"sma_120":15.51},{"date":"2026-08-17","open":12.3,"high":12.44,"low":12.1,"close":12.2,"volume":5310127,"rsi_14":59.57,"sma_20":12.14,"sma_60":13.96,"sma_120":15.46},{"date":"2026-08-18","open":12.43,"high":12.52,"low":12.19,"close":12.21,"volume":5789333,"rsi_14":52.71,"sma_20":12.02,"sma_60":13.9,"sma_120":15.41},{"date":"2026-08-19","open":12.14,"high":12.5,"low":12.08,"close":12.12,"volume":5314141},{"date":"2026-08-20","open":11.98,"high":12.06,"low":11.85,"close":11.98,"volume":5984169,"rsi_14":57.94,"sma_20":11.92,"sma_60":13.76,"sma_120":15.32},{"date":"2026-08-21","open":12.02,"high":12.42,"low":11.98,"close":12.38,"volume":6423531,"rsi_14":65.49,"sma_20":11.99,"sma_60":13.7,"sma_120":15.27},{"date":"2026-08-24","open":12.38,"high":12.74,"low":12.38,"close":12.61,"volume":5026523},{"date":"2026-08-25","open":12.44,"high":12.61,"low":12.37,"close":12.38,"volume":4694658,"rsi_14":60.68,"sma_20":12.09,"sma_60":13.59,"sma_120":15.19},{"date":"2026-08-26","open":12.4,"high":12.52,"low":12.35,"close":12.4,"volume":5032255,"rsi_14":56.96,"sma_20":12.11,"sma_60":13.54,"sma_120":15.15},{"date":"2026-08-27","open":12.22,"high":12.35,"low":12.16,"close":12.23,"volume":4160713,"rsi_14":54.58,"sma_20":12.14,"sma_60":13.49,"sma_120":15.11},{"date":"2026-08-28","open":12.32,"high":12.64,"low":12.29,"close":12.53,"volume":5507557,"rsi_14":57.75,"sma_20":12.19,"sma_60":13.43,"sma_120":15.07},{"date":"2026-08-31","open":12.48,"high":12.59,"low":12.34,"close":12.35,"volume":7750247},{"date":"2026-09-01","open":12.4,"high":12.67,"low":12.37,"close":12.46,"volume":6228861,"rsi_14":58.96,"sma_20":12.25,"sma_60":13.31,"sma_120":15.0},{"date":"2026-09-02","open":12.42,"high":12.69,"low":12.27,"close":12.48,"volume":11510405,"rsi_14":51.87,"sma_20":12.28,"sma_60":13.25,"sma_120":14.96},{"date":"2026-09-03","open":12.53,"high":12.69,"low":12.38,"close":12.59,"volume":4372251},{"date":"2026-09-04","open":12.4,"high":12.64,"low":12.4,"close":12.55,"volume":4592739,"rsi_14":58.54,"sma_20":12.33,"sma_60":13.15,"sma_120":14.88},{"date":"2026-09-08","open":12.52,"high":12.57,"low":12.05,"close":12.14,"volume":7765682},{"date":"2026-09-09","open":12.16,"high":12.16,"low":11.75,"close":11.85,"volume":9965392,"rsi_14":44.91,"sma_20":12.31,"sma_60":13.04,"sma_120":14.79},{"date":"2026-09-10","open":11.92,"high":11.92,"low":11.63,"close":11.7,"volume":14437703,"rsi_14":44.74,"sma_20":12.3,"sma_60":12.99,"sma_120":14.74},{"date":"2026-09-11","open":11.67,"high":12.12,"low":11.66,"close":12.08,"volume":6054382,"rsi_14":44.32,"sma_20":12.28,"sma_60":12.94,"sma_120":14.7},{"date":"2026-09-14","open":12.07,"high":12.8,"low":12.07,"close":12.72,"volume":10278253,"rsi_14":51.8,"sma_20":12.3,"sma_60":12.91,"sma_120":14.66},{"date":"2026-09-15","open":12.65,"high":13.03,"low":12.54,"close":12.84,"volume":9993227,"rsi_14":57.82,"sma_20":12.33,"sma_60":12.9,"sma_120":14.63},{"date":"2026-09-16","open":12.76,"high":12.91,"low":12.55,"close":12.56,"volume":6551077,"rsi_14":52.5,"sma_20":12.35,"sma_60":12.88,"sma_120":14.6},{"date":"2026-09-17","open":12.6,"high":12.76,"low":12.42,"close":12.56,"volume":6920303,"rsi_14":55.45,"sma_20":12.37,"sma_60":12.86,"sma_120":14.56},{"date":"2026-09-18","open":12.54,"high":12.6,"low":12.31,"close":12.35,"volume":15300972,"rsi_14":46.94,"sma_20":12.39,"sma_60":12.83,"sma_120":14.52},{"date":"2026-09-21","open":12.28,"high":12.44,"low":12.12,"close":12.12,"volume":8276991,"rsi_14":46.23,"sma_20":12.38,"sma_60":12.8,"sma_120":14.48},{"date":"2026-09-22","open":12.25,"high":12.38,"low":12.07,"close":12.07,"volume":9246044,"rsi_14":43.34,"sma_20":12.35,"sma_60":12.78,"sma_120":14.43},{"date":"2026-09-23","open":12.07,"high":12.13,"low":11.68,"close":11.7,"volume":7051337,"rsi_14":38.11,"sma_20":12.31,"sma_60":12.75,"sma_120":14.39},{"date":"2026-09-24","open":11.8,"high":11.99,"low":11.75,"close":11.95,"volume":5624263,"rsi_14":40.64,"sma_20":12.29,"sma_60":12.72,"sma_120":14.34},{"date":"2026-09-25","open":11.92,"high":11.92,"low":11.6,"close":11.67,"volume":7253694,"rsi_14":37.87,"sma_20":12.26,"sma_60":12.68,"sma_120":14.29},{"date":"2026-09-28","open":11.63,"high":11.89,"low":11.54,"close":11.64,"volume":7659616,"rsi_14":42.38,"sma_20":12.22,"sma_60":12.64,"sma_120":14.24},{"date":"2026-09-29","open":11.59,"high":11.73,"low":11.56,"close":11.64,"volume":6035001},{"date":"2026-09-30","open":11.81,"high":11.83,"low":11.55,"close":11.61,"volume":7614304,"rsi_14":48.18,"sma_20":12.14,"sma_60":12.56,"sma_120":14.14},{"date":"2026-10-01","open":11.57,"high":11.89,"low":11.41,"close":11.72,"volume":5980243,"rsi_14":43.08,"sma_20":12.1,"sma_60":12.52,"sma_120":14.09},{"date":"2026-10-02","open":11.83,"high":11.89,"low":11.68,"close":11.75,"volume":5554381,"rsi_14":25.63,"sma_20":12.06,"sma_60":12.48,"sma_120":14.05},{"date":"2026-10-05","open":11.73,"high":11.79,"low":11.43,"close":11.51,"volume":7120522,"rsi_14":18.48,"sma_20":12.01,"sma_60":12.42,"sma_120":14.01},{"date":"2026-10-06","open":11.51,"high":11.6,"low":11.39,"close":11.48,"volume":7040496,"rsi_14":20.97,"sma_20":11.98,"sma_60":12.37,"sma_120":13.97},{"date":"2026-10-07","open":11.57,"high":11.91,"low":11.55,"close":11.74,"volume":8576145},{"date":"2026-10-08","open":11.86,"high":12.36,"low":11.81,"close":12.34,"volume":12422027,"rsi_14":49.9,"sma_20":12.0,"sma_60":12.28,"sma_120":13.89},{"date":"2026-10-09","open":11.77,"high":12.36,"low":11.77,"close":12.19,"volume":6200395,"rsi_14":51.44,"sma_20":12.01,"sma_60":12.24,"sma_120":13.85},{"date":"2026-10-12","open":12.26,"high":12.57,"low":12.18,"close":12.54,"volume":11675346,"rsi_14":58.61,"sma_20":12.0,"sma_60":12.19,"sma_120":13.82},{"date":"2026-10-13","open":12.3,"high":12.98,"low":12.2,"close":12.72,"volume":16910567,"rsi_14":70.2,"sma_20":11.99,"sma_60":12.16,"sma_120":13.78},{"date":"2026-10-14","open":12.58,"high":13.1,"low":12.51,"close":13.08,"volume":13449852,"rsi_14":71.37,"sma_20":12.02,"sma_60":12.13,"sma_120":13.75},{"date":"2026-10-15","open":12.99,"high":13.45,"low":12.99,"close":13.03,"volume":9104018,"rsi_14":77.62,"sma_20":12.04,"sma_60":12.1,"sma_120":13.72},{"date":"2026-10-16","open":13.03,"high":13.2,"low":12.91,"close":13.09,"volume":6895410,"rsi_14":79.67,"sma_20":12.08,"sma_60":12.13,"sma_120":13.69},{"date":"2026-10-19","open":13.04,"high":13.2,"low":12.93,"close":13.14,"volume":6654660,"rsi_14":80.0,"sma_20":12.13,"sma_60":12.17,"sma_120":13.66},{"date":"2026-10-20","open":13.34,"high":13.74,"low":13.3,"close":13.47,"volume":8472799,"rsi_14":83.3,"sma_20":12.2,"sma_60":12.2,"sma_120":13.64},{"date":"2026-10-21","open":13.43,"high":13.51,"low":13.28,"close":13.36,"volume":6832644,"rsi_14":79.0,"sma_20":12.28,"sma_60":12.23,"sma_120":13.61},{"date":"2026-10-22","open":13.42,"high":14.02,"low":13.42,"close":13.87,"volume":16997041,"rsi_14":82.32,"sma_20":12.38,"sma_60":12.26,"sma_120":13.59}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.01,"pbr":2.82,"per":6.9,"roa":0.63,"roe":10.45,"grade":"B","comment":"PER 6.9배, ROE 10.45%","revenue":83233300000.0,"analysis":"PER 6.9배입니다. ROE 10.4%입니다. 시가총액 67.93억. 매출 832.33억, 영업이익 5.58억.","eps_basis":"TTM","debt_ratio":9.735846716686302,"market_cap":6793226727,"net_income":65700000.0,"total_debt":15701000000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":26.61,"total_assets":26917000000.0,"total_equity":1612700000.0,"profit_margin":0.08,"revenue_basis":"TTM","dividend_yield":4.16,"net_income_basis":"TTM","operating_income":558400000.0,"operating_margin":0.67,"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":["RSI 82 과매수 구간","D/E(유이자부채/자본총계) 9.7배로 재무 리스크"],"backtest_top3":[],"current_price":13.87,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-06-26","close":9.9366},{"date":"2020-06-29","close":10.0137},{"date":"2020-06-30","close":10.1424},{"date":"2020-07-01","close":10.1359},{"date":"2020-07-02","close":10.1681},{"date":"2020-07-06","close":9.9816},{"date":"2020-07-07","close":9.7629},{"date":"2020-07-08","close":9.7501},{"date":"2020-07-09","close":9.4864},{"date":"2020-07-10","close":9.3899},{"date":"2020-07-13","close":9.004},{"date":"2020-07-14","close":9.3835},{"date":"2020-07-15","close":9.4028},{"date":"2020-07-16","close":9.6343},{"date":"2020-07-17","close":9.8723},{"date":"2020-07-20","close":10.0266},{"date":"2020-07-21","close":10.0781},{"date":"2020-07-22","close":10.2903},{"date":"2020-07-23","close":10.3096},{"date":"2020-07-24","close":10.361},{"date":"2020-07-27","close":9.8015},{"date":"2020-07-28","close":9.7115},{"date":"2020-07-29","close":9.8851},{"date":"2020-07-30","close":9.615},{"date":"2020-07-31","close":9.5571},{"date":"2020-08-03","close":9.5378},{"date":"2020-08-04","close":9.7629},{"date":"2020-08-05","close":9.9494},{"date":"2020-08-06","close":9.8208},{"date":"2020-08-07","close":9.8723},{"date":"2020-08-10","close":9.8851},{"date":"2020-08-11","close":9.5957},{"date":"2020-08-12","close":9.5185},{"date":"2020-08-13","close":9.5828},{"date":"2020-08-14","close":9.5507},{"date":"2020-08-17","close":9.6021},{"date":"2020-08-18","close":9.6922},{"date":"2020-08-19","close":9.7693},{"date":"2020-08-20","close":9.6729},{"date":"2020-08-21","close":9.5828},{"date":"2020-08-24","close":9.3706},{"date":"2020-08-25","close":9.3835},{"date":"2020-08-26","close":9.4542},{"date":"2020-08-27","close":9.4285},{"date":"2020-08-28","close":9.2355},{"date":"2020-08-31","close":8.8689},{"date":"2020-09-01","close":8.9654},{"date":"2020-09-02","close":9.004},{"date":"2020-09-03","close":8.7082},{"date":"2020-09-04","close":8.6889},{"date":"2020-09-08","close":8.4766},{"date":"2020-09-09","close":8.9268},{"date":"2020-09-10","close":9.094},{"date":"2020-09-11","close":9.1005},{"date":"2020-09-14","close":8.7725},{"date":"2020-09-15","close":8.5281},{"date":"2020-09-16","close":8.4638},{"date":"2020-09-17","close":8.5602},{"date":"2020-09-18","close":8.3995},{"date":"2020-09-21","close":8.7853},{"date":"2020-09-22","close":8.9397},{"date":"2020-09-23","close":8.7596},{"date":"2020-09-24","close":8.6053},{"date":"2020-09-25","close":8.7146},{"date":"2020-09-28","close":8.7532},{"date":"2020-09-29","close":8.8432},{"date":"2020-09-30","close":8.9075},{"date":"2020-10-01","close":8.8561},{"date":"2020-10-02","close":8.8368},{"date":"2020-10-05","close":8.9397},{"date":"2020-10-06","close":8.8882},{"date":"2020-10-07","close":8.9397},{"date":"2020-10-08","close":9.0169},{"date":"2020-10-09","close":9.1712},{"date":"2020-10-12","close":9.3127},{"date":"2020-10-13","close":9.4542},{"date":"2020-10-14","close":9.1777},{"date":"2020-10-15","close":9.1905},{"date":"2020-10-16","close":9.1712},{"date":"2020-10-19","close":9.2484},{"date":"2020-10-20","close":9.7886},{"date":"2020-10-21","close":9.6343},{"date":"2020-10-22","close":9.4542},{"date":"2020-10-23","close":9.6031},{"date":"2020-10-26","close":9.5837},{"date":"2020-10-27","close":9.642},{"date":"2020-10-28","close":9.7845},{"date":"2020-10-29","close":9.8104},{"date":"2020-10-30","close":9.5125},{"date":"2020-11-02","close":9.4931},{"date":"2020-11-03","close":9.8557},{"date":"2020-11-04","close":10.0046},{"date":"2020-11-05","close":10.05},{"date":"2020-11-06","close":10.0305},{"date":"2020-11-09","close":9.5837},{"date":"2020-11-10","close":9.7068},{"date":"2020-11-11","close":9.7003},{"date":"2020-11-12","close":9.7974},{"date":"2020-11-13","close":9.8104},{"date":"2020-11-16","close":10.1082},{"date":"2020-11-17","close":10.1859},{"date":"2020-11-18","close":10.1989},{"date":"2020-11-19","close":10.1989},{"date":"2020-11-20","close":10.173},{"date":"2020-11-23","close":10.309},{"date":"2020-11-24","close":10.296},{"date":"2020-11-25","close":10.2313},{"date":"2020-11-27","close":10.2701},{"date":"2020-11-30","close":10.3802},{"date":"2020-12-01","close":10.2183},{"date":"2020-12-02","close":10.05},{"date":"2020-12-03","close":9.8881},{"date":"2020-12-04","close":9.6809},{"date":"2020-12-07","close":9.6161},{"date":"2020-12-08","close":9.7003},{"date":"2020-12-09","close":9.6226},{"date":"2020-12-10","close":9.7715},{"date":"2020-12-11","close":9.9204},{"date":"2020-12-14","close":9.778},{"date":"2020-12-15","close":9.8686},{"date":"2020-12-16","close":9.9787},{"date":"2020-12-17","close":10.0629},{"date":"2020-12-18","close":10.1147},{"date":"2020-12-21","close":9.9399},{"date":"2020-12-22","close":10.2377},{"date":"2020-12-23","close":10.0694},{"date":"2020-12-24","close":10.1989},{"date":"2020-12-28","close":10.3478},{"date":"2020-12-29","close":10.7752},{"date":"2020-12-30","close":10.9112},{"date":"2020-12-31","close":11.3839},{"date":"2021-01-04","close":11.086},{"date":"2021-01-05","close":11.0407},{"date":"2021-01-06","close":11.2414},{"date":"2021-01-07","close":10.9112},{"date":"2021-01-08","close":10.7558},{"date":"2021-01-11","close":10.8464},{"date":"2021-01-12","close":11.0731},{"date":"2021-01-13","close":11.086},{"date":"2021-01-14","close":11.3062},{"date":"2021-01-15","close":11.1961},{"date":"2021-01-19","close":11.5199},{"date":"2021-01-20","close":11.222},{"date":"2021-01-21","close":11.2544},{"date":"2021-01-22","close":11.3321},{"date":"2021-01-25","close":12.1071},{"date":"2021-01-26","close":12.6998},{"date":"2021-01-27","close":13.2989},{"date":"2021-01-28","close":11.4493},{"date":"2021-01-29","close":11.3126},{"date":"2021-02-01","close":11.1237},{"date":"2021-02-02","close":10.7329},{"date":"2021-02-03","close":10.7785},{"date":"2021-02-04","close":10.8827},{"date":"2021-02-05","close":11.026},{"date":"2021-02-08","close":10.9674},{"date":"2021-02-09","close":10.9088},{"date":"2021-02-10","close":10.8241},{"date":"2021-02-11","close":10.8241},{"date":"2021-02-12","close":10.7394},{"date":"2021-02-16","close":10.7264},{"date":"2021-02-17","close":10.6157},{"date":"2021-02-18","close":10.6808},{"date":"2021-02-19","close":10.8046},{"date":"2021-02-22","close":10.7394},{"date":"2021-02-23","close":10.5831},{"date":"2021-02-24","close":10.7329},{"date":"2021-02-25","close":10.7329},{"date":"2021-02-26","close":10.531},{"date":"2021-03-01","close":10.8502},{"date":"2021-03-02","close":10.8436},{"date":"2021-03-03","close":11.5405},{"date":"2021-03-04","close":11.6773},{"date":"2021-03-05","close":11.56},{"date":"2021-03-08","close":11.1497},{"date":"2021-03-09","close":11.1823},{"date":"2021-03-10","close":11.6512},{"date":"2021-03-11","close":11.8661},{"date":"2021-03-12","close":11.9638},{"date":"2021-03-15","close":12.2113},{"date":"2021-03-16","close":12.3741},{"date":"2021-03-17","close":12.1918},{"date":"2021-03-18","close":11.7359},{"date":"2021-03-19","close":12.0615},{"date":"2021-03-22","close":12.4979},{"date":"2021-03-23","close":12.6086},{"date":"2021-03-24","close":12.2178},{"date":"2021-03-25","close":12.3611},{"date":"2021-03-26","close":12.7128},{"date":"2021-03-29","close":12.8626},{"date":"2021-03-30","close":12.8626},{"date":"2021-03-31","close":12.4197},{"date":"2021-04-01","close":11.9834},{"date":"2021-04-05","close":12.1592},{"date":"2021-04-06","close":12.1527},{"date":"2021-04-07","close":12.1136},{"date":"2021-04-08","close":12.2309},{"date":"2021-04-09","close":12.2764},{"date":"2021-04-12","close":12.5825},{"date":"2021-04-13","close":12.6281},{"date":"2021-04-14","close":12.8365},{"date":"2021-04-15","close":12.5825},{"date":"2021-04-16","close":13.0254},{"date":"2021-04-19","close":13.2794},{"date":"2021-04-20","close":13.2273},{"date":"2021-04-21","close":12.7193},{"date":"2021-04-22","close":12.5435},{"date":"2021-04-23","close":12.5566},{"date":"2021-04-26","close":11.9281},{"date":"2021-04-27","close":11.8561},{"date":"2021-04-28","close":12.2489},{"date":"2021-04-29","close":12.6417},{"date":"2021-04-30","close":12.1572},{"date":"2021-05-03","close":12.3405},{"date":"2021-05-04","close":12.0328},{"date":"2021-05-05","close":12.1834},{"date":"2021-05-06","close":12.6286},{"date":"2021-05-07","close":12.5566},{"date":"2021-05-10","close":12.6613},{"date":"2021-05-11","close":12.7595},{"date":"2021-05-12","close":12.1965},{"date":"2021-05-13","close":12.2947},{"date":"2021-05-14","close":12.5631},{"date":"2021-05-17","close":12.7726},{"date":"2021-05-18","close":12.6875},{"date":"2021-05-19","close":12.2358},{"date":"2021-05-20","close":12.262},{"date":"2021-05-21","close":12.275},{"date":"2021-05-24","close":12.4518},{"date":"2021-05-25","close":12.3078},{"date":"2021-05-26","close":12.3078},{"date":"2021-05-27","close":12.4256},{"date":"2021-05-28","close":12.5631},{"date":"2021-06-01","close":12.8708},{"date":"2021-06-02","close":13.0148},{"date":"2021-06-03","close":13.1261},{"date":"2021-06-04","close":13.2047},{"date":"2021-06-07","close":13.4011},{"date":"2021-06-08","close":13.7742},{"date":"2021-06-09","close":13.7219},{"date":"2021-06-10","close":13.6433},{"date":"2021-06-11","close":13.3552},{"date":"2021-06-14","close":13.3029},{"date":"2021-06-15","close":12.9363},{"date":"2021-06-16","close":12.8119},{"date":"2021-06-17","close":12.6155},{"date":"2021-06-18","close":12.7791},{"date":"2021-06-21","close":13.1458},{"date":"2021-06-22","close":13.185},{"date":"2021-06-23","close":12.9821},{"date":"2021-06-24","close":12.9101},{"date":"2021-06-25","close":13.1458},{"date":"2021-06-28","close":13.2636},{"date":"2021-06-29","close":13.1196},{"date":"2021-06-30","close":12.8708},{"date":"2021-07-01","close":13.0345},{"date":"2021-07-02","close":13.0672},{"date":"2021-07-06","close":12.5958},{"date":"2021-07-07","close":12.6744},{"date":"2021-07-08","close":12.8381},{"date":"2021-07-09","close":13.2309},{"date":"2021-07-12","close":13.0803},{"date":"2021-07-13","close":12.8773},{"date":"2021-07-14","close":12.9821},{"date":"2021-07-15","close":12.969},{"date":"2021-07-16","close":13.0214},{"date":"2021-07-19","close":13.46},{"date":"2021-07-20","close":13.5255},{"date":"2021-07-21","close":13.6695},{"date":"2021-07-22","close":13.2047},{"date":"2021-07-23","close":13.3165},{"date":"2021-07-26","close":13.4284},{"date":"2021-07-27","close":13.3626},{"date":"2021-07-28","close":13.6323},{"date":"2021-07-29","close":14.2179},{"date":"2021-07-30","close":14.2113},{"date":"2021-08-02","close":14.5205},{"date":"2021-08-03","close":15.389},{"date":"2021-08-04","close":14.9811},{"date":"2021-08-05","close":15.2311},{"date":"2021-08-06","close":16.1588},{"date":"2021-08-09","close":16.3101},{"date":"2021-08-10","close":19.1129},{"date":"2021-08-11","close":18.7905},{"date":"2021-08-12","close":19.4879},{"date":"2021-08-13","close":19.6392},{"date":"2021-08-16","close":19.3037},{"date":"2021-08-17","close":19.4287},{"date":"2021-08-18","close":19.2247},{"date":"2021-08-19","close":18.8629},{"date":"2021-08-20","close":18.9879},{"date":"2021-08-23","close":18.8168},{"date":"2021-08-24","close":18.6523},{"date":"2021-08-25","close":18.7116},{"date":"2021-08-26","close":18.4418},{"date":"2021-08-27","close":18.6787},{"date":"2021-08-30","close":19.1853},{"date":"2021-08-31","close":19.9748},{"date":"2021-09-01","close":19.8564},{"date":"2021-09-02","close":21.7644},{"date":"2021-09-03","close":21.942},{"date":"2021-09-07","close":22.0407},{"date":"2021-09-08","close":21.0735},{"date":"2021-09-09","close":21.1656},{"date":"2021-09-10","close":19.7577},{"date":"2021-09-13","close":20.034},{"date":"2021-09-14","close":19.4945},{"date":"2021-09-15","close":20.2511},{"date":"2021-09-16","close":19.9024},{"date":"2021-09-17","close":19.8037},{"date":"2021-09-20","close":19.6787},{"date":"2021-09-21","close":19.9879},{"date":"2021-09-22","close":19.909},{"date":"2021-09-23","close":20.9091},{"date":"2021-09-24","close":20.6196},{"date":"2021-09-27","close":20.2972},{"date":"2021-09-28","close":20.5998},{"date":"2021-09-29","close":21.0999},{"date":"2021-09-30","close":20.4814},{"date":"2021-10-01","close":19.5866},{"date":"2021-10-04","close":19.8037},{"date":"2021-10-05","close":19.3892},{"date":"2021-10-06","close":18.6721},{"date":"2021-10-07","close":18.4221},{"date":"2021-10-08","close":17.8102},{"date":"2021-10-11","close":17.8102},{"date":"2021-10-12","close":17.8299},{"date":"2021-10-13","close":18.1852},{"date":"2021-10-14","close":18.6523},{"date":"2021-10-15","close":18.7905},{"date":"2021-10-18","close":19.4155},{"date":"2021-10-19","close":18.6194},{"date":"2021-10-20","close":19.0208},{"date":"2021-10-21","close":19.4155},{"date":"2021-10-22","close":20.2774},{"date":"2021-10-25","close":20.1656},{"date":"2021-10-26","close":19.909},{"date":"2021-10-27","close":19.8761},{"date":"2021-10-28","close":19.8497},{"date":"2021-10-29","close":20.4442},{"date":"2021-11-01","close":21.0189},{"date":"2021-11-02","close":20.8801},{"date":"2021-11-03","close":23.1128},{"date":"2021-11-04","close":22.9543},{"date":"2021-11-05","close":22.9873},{"date":"2021-11-08","close":22.0361},{"date":"2021-11-09","close":22.3003},{"date":"2021-11-10","close":22.4721},{"date":"2021-11-11","close":22.908},{"date":"2021-11-12","close":23.1392},{"date":"2021-11-15","close":22.9939},{"date":"2021-11-16","close":22.4457},{"date":"2021-11-17","close":22.5315},{"date":"2021-11-18","close":22.9411},{"date":"2021-11-19","close":22.3069},{"date":"2021-11-22","close":23.8989},{"date":"2021-11-23","close":23.2912},{"date":"2021-11-24","close":23.0071},{"date":"2021-11-26","close":23.595},{"date":"2021-11-29","close":23.4035},{"date":"2021-11-30","close":23.2449},{"date":"2021-12-01","close":22.624},{"date":"2021-12-02","close":23.7668},{"date":"2021-12-03","close":23.5818},{"date":"2021-12-06","close":24.315},{"date":"2021-12-07","close":23.6743},{"date":"2021-12-08","close":21.0321},{"date":"2021-12-09","close":20.1535},{"date":"2021-12-10","close":20.279},{"date":"2021-12-13","close":20.6886},{"date":"2021-12-14","close":19.9818},{"date":"2021-12-15","close":19.9025},{"date":"2021-12-16","close":20.2328},{"date":"2021-12-17","close":20.3715},{"date":"2021-12-20","close":19.8299},{"date":"2021-12-21","close":19.711},{"date":"2021-12-22","close":19.6845},{"date":"2021-12-23","close":19.7506},{"date":"2021-12-27","close":19.5128},{"date":"2021-12-28","close":19.7044},{"date":"2021-12-29","close":19.8497},{"date":"2021-12-30","close":19.9289},{"date":"2021-12-31","close":19.9422},{"date":"2022-01-03","close":19.3807},{"date":"2022-01-04","close":19.5855},{"date":"2022-01-05","close":19.7836},{"date":"2022-01-06","close":20.6159},{"date":"2022-01-07","close":20.6159},{"date":"2022-01-10","close":21.0717},{"date":"2022-01-11","close":19.0174},{"date":"2022-01-12","close":19.5722},{"date":"2022-01-13","close":20.464},{"date":"2022-01-14","close":20.4376},{"date":"2022-01-18","close":20.1271},{"date":"2022-01-19","close":19.4005},{"date":"2022-01-20","close":18.6277},{"date":"2022-01-21","close":18.6805},{"date":"2022-01-24","close":18.7994},{"date":"2022-01-25","close":17.9636},{"date":"2022-01-26","close":17.7911},{"date":"2022-01-27","close":18.2156},{"date":"2022-01-28","close":17.811},{"date":"2022-01-31","close":18.6734},{"date":"2022-02-01","close":18.68},{"date":"2022-02-02","close":18.8591},{"date":"2022-02-03","close":18.8856},{"date":"2022-02-04","close":18.6402},{"date":"2022-02-07","close":18.7331},{"date":"2022-02-08","close":19.1841},{"date":"2022-02-09","close":19.2173},{"date":"2022-02-10","close":18.9453},{"date":"2022-02-11","close":18.8591},{"date":"2022-02-14","close":19.0979},{"date":"2022-02-15","close":19.4296},{"date":"2022-02-16","close":19.0913},{"date":"2022-02-17","close":19.0714},{"date":"2022-02-18","close":19.2438},{"date":"2022-02-22","close":18.7662},{"date":"2022-02-23","close":18.8392},{"date":"2022-02-24","close":19.2372},{"date":"2022-02-25","close":19.7148},{"date":"2022-02-28","close":19.3367},{"date":"2022-03-01","close":20.8293},{"date":"2022-03-02","close":21.2206},{"date":"2022-03-03","close":23.6817},{"date":"2022-03-04","close":23.9868},{"date":"2022-03-07","close":23.6352},{"date":"2022-03-08","close":23.4429},{"date":"2022-03-09","close":23.005},{"date":"2022-03-10","close":22.9387},{"date":"2022-03-11","close":22.8259},{"date":"2022-03-14","close":23.3964},{"date":"2022-03-15","close":23.6021},{"date":"2022-03-16","close":23.4163},{"date":"2022-03-17","close":23.8807},{"date":"2022-03-18","close":23.3301},{"date":"2022-03-21","close":23.9735},{"date":"2022-03-22","close":23.675},{"date":"2022-03-23","close":23.7281},{"date":"2022-03-24","close":23.6817},{"date":"2022-03-25","close":21.811},{"date":"2022-03-28","close":22.1361},{"date":"2022-03-29","close":22.1958},{"date":"2022-03-30","close":22.2289},{"date":"2022-03-31","close":22.0565},{"date":"2022-04-01","close":22.5075},{"date":"2022-04-04","close":22.4677},{"date":"2022-04-05","close":22.4677},{"date":"2022-04-06","close":22.6137},{"date":"2022-04-07","close":23.0647},{"date":"2022-04-08","close":23.4031},{"date":"2022-04-11","close":23.0714},{"date":"2022-04-12","close":21.2074},{"date":"2022-04-13","close":22.01},{"date":"2022-04-14","close":21.4992},{"date":"2022-04-18","close":21.8972},{"date":"2022-04-19","close":21.9636},{"date":"2022-04-20","close":22.083},{"date":"2022-04-21","close":22.4744},{"date":"2022-04-22","close":21.3798},{"date":"2022-04-25","close":21.5929},{"date":"2022-04-26","close":20.9204},{"date":"2022-04-27","close":20.8805},{"date":"2022-04-28","close":21.3932},{"date":"2022-04-29","close":20.8272},{"date":"2022-05-02","close":20.6408},{"date":"2022-05-03","close":20.8139},{"date":"2022-05-04","close":21.1801},{"date":"2022-05-05","close":20.0548},{"date":"2022-05-06","close":20.0482},{"date":"2022-05-09","close":20.0615},{"date":"2022-05-10","close":20.1747},{"date":"2022-05-11","close":19.8751},{"date":"2022-05-12","close":19.955},{"date":"2022-05-13","close":19.9483},{"date":"2022-05-16","close":19.9017},{"date":"2022-05-17","close":19.4689},{"date":"2022-05-18","close":18.044},{"date":"2022-05-19","close":18.0374},{"date":"2022-05-20","close":18.317},{"date":"2022-05-23","close":18.823},{"date":"2022-05-24","close":19.5022},{"date":"2022-05-25","close":19.7619},{"date":"2022-05-26","close":20.1414},{"date":"2022-05-27","close":20.3811},{"date":"2022-05-31","close":20.3411},{"date":"2022-06-01","close":20.3145},{"date":"2022-06-02","close":20.6141},{"date":"2022-06-03","close":20.6008},{"date":"2022-06-06","close":20.1747},{"date":"2022-06-07","close":20.1813},{"date":"2022-06-08","close":19.4756},{"date":"2022-06-09","close":19.622},{"date":"2022-06-10","close":19.9483},{"date":"2022-06-13","close":19.156},{"date":"2022-06-14","close":18.8497},{"date":"2022-06-15","close":19.1027},{"date":"2022-06-16","close":18.6965},{"date":"2022-06-17","close":18.2238},{"date":"2022-06-21","close":19.2891},{"date":"2022-06-22","close":18.9029},{"date":"2022-06-23","close":19.3957},{"date":"2022-06-24","close":19.5488},{"date":"2022-06-27","close":19.6553},{"date":"2022-06-28","close":18.9163},{"date":"2022-06-29","close":18.7431},{"date":"2022-06-30","close":17.791},{"date":"2022-07-01","close":18.3503},{"date":"2022-07-05","close":17.8842},{"date":"2022-07-06","close":17.8842},{"date":"2022-07-07","close":18.1173},{"date":"2022-07-08","close":17.9308},{"date":"2022-07-11","close":17.7178},{"date":"2022-07-12","close":17.6445},{"date":"2022-07-13","close":17.6645},{"date":"2022-07-14","close":17.5913},{"date":"2022-07-15","close":17.3582},{"date":"2022-07-18","close":17.5247},{"date":"2022-07-19","close":17.6445},{"date":"2022-07-20","close":17.8842},{"date":"2022-07-21","close":17.5446},{"date":"2022-07-22","close":17.6445},{"date":"2022-07-25","close":17.678},{"date":"2022-07-26","close":17.7382},{"date":"2022-07-27","close":17.8051},{"date":"2022-07-28","close":17.9589},{"date":"2022-07-29","close":17.9589},{"date":"2022-08-01","close":17.9589},{"date":"2022-08-02","close":18.0057},{"date":"2022-08-03","close":17.9188},{"date":"2022-08-04","close":17.9254},{"date":"2022-08-05","close":18.0927},{"date":"2022-08-08","close":18.5943},{"date":"2022-08-09","close":19.1695},{"date":"2022-08-10","close":19.2431},{"date":"2022-08-11","close":19.3367},{"date":"2022-08-12","close":18.7749},{"date":"2022-08-15","close":18.8953},{"date":"2022-08-16","close":19.1896},{"date":"2022-08-17","close":19.0424},{"date":"2022-08-18","close":19.203},{"date":"2022-08-19","close":19.2431},{"date":"2022-08-22","close":19.0959},{"date":"2022-08-23","close":18.922},{"date":"2022-08-24","close":18.9555},{"date":"2022-08-25","close":19.0291},{"date":"2022-08-26","close":18.7348},{"date":"2022-08-29","close":18.815},{"date":"2022-08-30","close":18.3268},{"date":"2022-08-31","close":18.4003},{"date":"2022-09-01","close":18.4873},{"date":"2022-09-02","close":18.4806},{"date":"2022-09-06","close":18.708},{"date":"2022-09-07","close":19.5374},{"date":"2022-09-08","close":19.33},{"date":"2022-09-09","close":19.8718},{"date":"2022-09-12","close":19.6712},{"date":"2022-09-13","close":19.1762},{"date":"2022-09-14","close":19.1428},{"date":"2022-09-15","close":18.4538},{"date":"2022-09-16","close":18.3067},{"date":"2022-09-19","close":18.3468},{"date":"2022-09-20","close":17.8184},{"date":"2022-09-21","close":17.6245},{"date":"2022-09-22","close":17.5308},{"date":"2022-09-23","close":16.6078},{"date":"2022-09-26","close":16.7349},{"date":"2022-09-27","close":16.4941},{"date":"2022-09-28","close":17.1161},{"date":"2022-09-29","close":16.9155},{"date":"2022-09-30","close":16.6279},{"date":"2022-10-03","close":17.1629},{"date":"2022-10-04","close":17.2031},{"date":"2022-10-05","close":17.0492},{"date":"2022-10-06","close":16.8954},{"date":"2022-10-07","close":16.3402},{"date":"2022-10-10","close":16.8887},{"date":"2022-10-11","close":17.3368},{"date":"2022-10-12","close":17.1696},{"date":"2022-10-13","close":19.1495},{"date":"2022-10-14","close":17.5308},{"date":"2022-10-17","close":17.678},{"date":"2022-10-18","close":17.8853},{"date":"2022-10-19","close":18.193},{"date":"2022-10-20","close":18.3936},{"date":"2022-10-21","close":18.7767},{"date":"2022-10-24","close":18.5183},{"date":"2022-10-25","close":18.4382},{"date":"2022-10-26","close":18.1977},{"date":"2022-10-27","close":18.1353},{"date":"2022-10-28","close":18.2608},{"date":"2022-10-31","close":18.3773},{"date":"2022-11-01","close":18.207},{"date":"2022-11-02","close":18.3235},{"date":"2022-11-03","close":18.7446},{"date":"2022-11-04","close":19.0493},{"date":"2022-11-07","close":18.6819},{"date":"2022-11-08","close":18.4489},{"date":"2022-11-09","close":18.216},{"date":"2022-11-10","close":18.3862},{"date":"2022-11-11","close":18.3683},{"date":"2022-11-14","close":18.4489},{"date":"2022-11-15","close":18.5744},{"date":"2022-11-16","close":18.7088},{"date":"2022-11-17","close":18.4669},{"date":"2022-11-18","close":18.3862},{"date":"2022-11-21","close":18.3145},{"date":"2022-11-22","close":18.4131},{"date":"2022-11-23","close":18.3145},{"date":"2022-11-25","close":18.5206},{"date":"2022-11-28","close":18.6013},{"date":"2022-11-29","close":18.7805},{"date":"2022-11-30","close":18.7715},{"date":"2022-12-01","close":18.5923},{"date":"2022-12-02","close":18.7984},{"date":"2022-12-05","close":18.7805},{"date":"2022-12-06","close":18.879},{"date":"2022-12-07","close":19.2195},{"date":"2022-12-08","close":19.327},{"date":"2022-12-09","close":19.1568},{"date":"2022-12-12","close":18.7625},{"date":"2022-12-13","close":18.8432},{"date":"2022-12-14","close":18.655},{"date":"2022-12-15","close":18.5117},{"date":"2022-12-16","close":18.5117},{"date":"2022-12-19","close":18.4489},{"date":"2022-12-20","close":18.5206},{"date":"2022-12-21","close":18.7984},{"date":"2022-12-22","close":18.7984},{"date":"2022-12-23","close":18.9328},{"date":"2022-12-27","close":18.9149},{"date":"2022-12-28","close":18.8432},{"date":"2022-12-29","close":18.7984},{"date":"2022-12-30","close":18.5833},{"date":"2023-01-03","close":18.5475},{"date":"2023-01-04","close":18.7267},{"date":"2023-01-05","close":18.6819},{"date":"2023-01-06","close":18.6461},{"date":"2023-01-09","close":18.7446},{"date":"2023-01-10","close":19.0851},{"date":"2023-01-11","close":19.1837},{"date":"2023-01-12","close":19.2285},{"date":"2023-01-13","close":19.1209},{"date":"2023-01-17","close":19.0045},{"date":"2023-01-18","close":18.7715},{"date":"2023-01-19","close":18.7267},{"date":"2023-01-20","close":18.8253},{"date":"2023-01-23","close":18.8432},{"date":"2023-01-24","close":18.9955},{"date":"2023-01-25","close":18.9504},{"date":"2023-01-26","close":18.9234},{"date":"2023-01-27","close":19.0946},{"date":"2023-01-30","close":19.0766},{"date":"2023-01-31","close":19.1036},{"date":"2023-02-01","close":19.2388},{"date":"2023-02-02","close":19.2298},{"date":"2023-02-03","close":19.2839},{"date":"2023-02-06","close":19.3289},{"date":"2023-02-07","close":19.2568},{"date":"2023-02-08","close":19.1577},{"date":"2023-02-09","close":19.0496},{"date":"2023-02-10","close":19.2208},{"date":"2023-02-13","close":19.1757},{"date":"2023-02-14","close":19.0586},{"date":"2023-02-15","close":18.9504},{"date":"2023-02-16","close":19.0225},{"date":"2023-02-17","close":19.1217},{"date":"2023-02-21","close":19.3469},{"date":"2023-02-22","close":19.2658},{"date":"2023-02-23","close":18.7252},{"date":"2023-02-24","close":18.5089},{"date":"2023-02-27","close":18.2386},{"date":"2023-02-28","close":17.9142},{"date":"2023-03-01","close":17.9052},{"date":"2023-03-02","close":17.9052},{"date":"2023-03-03","close":18.0944},{"date":"2023-03-06","close":18.1034},{"date":"2023-03-07","close":18.0223},{"date":"2023-03-08","close":18.1214},{"date":"2023-03-09","close":17.9592},{"date":"2023-03-10","close":17.9412},{"date":"2023-03-13","close":17.6889},{"date":"2023-03-14","close":17.6979},{"date":"2023-03-15","close":17.779},{"date":"2023-03-16","close":17.7339},{"date":"2023-03-17","close":17.5717},{"date":"2023-03-20","close":17.3014},{"date":"2023-03-21","close":17.4276},{"date":"2023-03-22","close":17.7069},{"date":"2023-03-23","close":17.9322},{"date":"2023-03-24","close":18.1935},{"date":"2023-03-27","close":18.3016},{"date":"2023-03-28","close":18.3197},{"date":"2023-03-29","close":18.3107},{"date":"2023-03-30","close":18.4729},{"date":"2023-03-31","close":18.7252},{"date":"2023-04-03","close":18.8333},{"date":"2023-04-04","close":18.6981},{"date":"2023-04-05","close":18.8694},{"date":"2023-04-06","close":18.9685},{"date":"2023-04-10","close":19.1126},{"date":"2023-04-11","close":18.8063},{"date":"2023-04-12","close":18.599},{"date":"2023-04-13","close":18.59},{"date":"2023-04-14","close":18.6441},{"date":"2023-04-17","close":18.6351},{"date":"2023-04-18","close":18.6981},{"date":"2023-04-19","close":18.8423},{"date":"2023-04-20","close":18.8694},{"date":"2023-04-21","close":18.7071},{"date":"2023-04-24","close":18.7522},{"date":"2023-04-25","close":18.9969},{"date":"2023-04-26","close":18.9607},{"date":"2023-04-27","close":18.9879},{"date":"2023-04-28","close":18.9425},{"date":"2023-05-01","close":19.0422},{"date":"2023-05-02","close":19.0332},{"date":"2023-05-03","close":18.8972},{"date":"2023-05-04","close":18.8066},{"date":"2023-05-05","close":18.861},{"date":"2023-05-08","close":18.7613},{"date":"2023-05-09","close":18.5981},{"date":"2023-05-10","close":18.5619},{"date":"2023-05-11","close":18.4531},{"date":"2023-05-12","close":18.3081},{"date":"2023-05-15","close":18.3081},{"date":"2023-05-16","close":18.3987},{"date":"2023-05-17","close":18.299},{"date":"2023-05-18","close":18.3806},{"date":"2023-05-19","close":18.3625},{"date":"2023-05-22","close":18.29},{"date":"2023-05-23","close":18.1359},{"date":"2023-05-24","close":18.2175},{"date":"2023-05-25","close":18.0634},{"date":"2023-05-26","close":18.1993},{"date":"2023-05-30","close":18.2175},{"date":"2023-05-31","close":18.4531},{"date":"2023-06-01","close":18.299},{"date":"2023-06-02","close":18.58},{"date":"2023-06-05","close":18.7522},{"date":"2023-06-06","close":18.8791},{"date":"2023-06-07","close":18.9788},{"date":"2023-06-08","close":18.9425},{"date":"2023-06-09","close":18.861},{"date":"2023-06-12","close":18.9879},{"date":"2023-06-13","close":19.0513},{"date":"2023-06-14","close":18.9788},{"date":"2023-06-15","close":19.2507},{"date":"2023-06-16","close":19.3685},{"date":"2023-06-20","close":19.432},{"date":"2023-06-21","close":19.4229},{"date":"2023-06-22","close":19.5498},{"date":"2023-06-23","close":19.4501},{"date":"2023-06-26","close":19.6404},{"date":"2023-06-27","close":19.6585},{"date":"2023-06-28","close":19.6857},{"date":"2023-06-29","close":19.8579},{"date":"2023-06-30","close":19.7764},{"date":"2023-07-03","close":19.8579},{"date":"2023-07-05","close":19.8036},{"date":"2023-07-06","close":19.577},{"date":"2023-07-07","close":19.8398},{"date":"2023-07-10","close":19.9395},{"date":"2023-07-11","close":20.0392},{"date":"2023-07-12","close":20.1027},{"date":"2023-07-13","close":20.0573},{"date":"2023-07-14","close":19.8761},{"date":"2023-07-17","close":19.9395},{"date":"2023-07-18","close":19.8942},{"date":"2023-07-19","close":19.9395},{"date":"2023-07-20","close":20.012},{"date":"2023-07-21","close":19.9486},{"date":"2023-07-24","close":19.9848},{"date":"2023-07-25","close":19.7388},{"date":"2023-07-26","close":19.7297},{"date":"2023-07-27","close":19.5383},{"date":"2023-07-28","close":19.7388},{"date":"2023-07-31","close":19.8026},{"date":"2023-08-01","close":19.921},{"date":"2023-08-02","close":19.7843},{"date":"2023-08-03","close":20.0031},{"date":"2023-08-04","close":19.8208},{"date":"2023-08-07","close":19.8026},{"date":"2023-08-08","close":19.7661},{"date":"2023-08-09","close":19.7661},{"date":"2023-08-10","close":19.8572},{"date":"2023-08-11","close":19.7479},{"date":"2023-08-14","close":19.8299},{"date":"2023-08-15","close":19.9119},{"date":"2023-08-16","close":19.8664},{"date":"2023-08-17","close":19.8208},{"date":"2023-08-18","close":19.8937},{"date":"2023-08-21","close":19.7479},{"date":"2023-08-22","close":20.0304},{"date":"2023-08-23","close":20.1944},{"date":"2023-08-24","close":20.1306},{"date":"2023-08-25","close":20.1215},{"date":"2023-08-28","close":20.2673},{"date":"2023-08-29","close":20.5225},{"date":"2023-08-30","close":20.4769},{"date":"2023-08-31","close":20.4131},{"date":"2023-09-01","close":20.4678},{"date":"2023-09-05","close":20.5498},{"date":"2023-09-06","close":20.9964},{"date":"2023-09-07","close":21.0146},{"date":"2023-09-08","close":21.534},{"date":"2023-09-11","close":21.534},{"date":"2023-09-12","close":21.5887},{"date":"2023-09-13","close":21.6161},{"date":"2023-09-14","close":21.4156},{"date":"2023-09-15","close":21.452},{"date":"2023-09-18","close":21.3518},{"date":"2023-09-19","close":21.2698},{"date":"2023-09-20","close":21.3062},{"date":"2023-09-21","close":21.1148},{"date":"2023-09-22","close":21.1513},{"date":"2023-09-25","close":21.1969},{"date":"2023-09-26","close":20.9873},{"date":"2023-09-27","close":20.7959},{"date":"2023-09-28","close":20.8415},{"date":"2023-09-29","close":20.7321},{"date":"2023-10-02","close":20.6227},{"date":"2023-10-03","close":20.6865},{"date":"2023-10-04","close":20.9417},{"date":"2023-10-05","close":20.7959},{"date":"2023-10-06","close":20.6136},{"date":"2023-10-09","close":20.9599},{"date":"2023-10-10","close":20.8597},{"date":"2023-10-11","close":20.7048},{"date":"2023-10-12","close":20.7139},{"date":"2023-10-13","close":20.4131},{"date":"2023-10-16","close":20.5043},{"date":"2023-10-17","close":20.6136},{"date":"2023-10-18","close":20.5498},{"date":"2023-10-19","close":20.3585},{"date":"2023-10-20","close":20.2947},{"date":"2023-10-23","close":20.0122},{"date":"2023-10-24","close":19.839},{"date":"2023-10-25","close":19.8846},{"date":"2023-10-26","close":19.8664},{"date":"2023-10-27","close":19.8026},{"date":"2023-10-30","close":19.9034},{"date":"2023-10-31","close":19.885},{"date":"2023-11-01","close":19.94},{"date":"2023-11-02","close":19.9675},{"date":"2023-11-03","close":20.1141},{"date":"2023-11-06","close":20.1783},{"date":"2023-11-07","close":20.0683},{"date":"2023-11-08","close":19.601},{"date":"2023-11-09","close":19.4635},{"date":"2023-11-10","close":19.4085},{"date":"2023-11-13","close":19.3719},{"date":"2023-11-14","close":19.5918},{"date":"2023-11-15","close":19.6285},{"date":"2023-11-16","close":19.2161},{"date":"2023-11-17","close":19.2528},{"date":"2023-11-20","close":19.2069},{"date":"2023-11-21","close":19.4727},{"date":"2023-11-22","close":19.6101},{"date":"2023-11-24","close":19.6743},{"date":"2023-11-27","close":19.7018},{"date":"2023-11-28","close":19.6743},{"date":"2023-11-29","close":19.5185},{"date":"2023-11-30","close":19.9492},{"date":"2023-12-01","close":20.1416},{"date":"2023-12-04","close":19.9675},{"date":"2023-12-05","close":19.9675},{"date":"2023-12-06","close":20.0225},{"date":"2023-12-07","close":20.1966},{"date":"2023-12-08","close":20.3341},{"date":"2023-12-11","close":20.4807},{"date":"2023-12-12","close":20.3157},{"date":"2023-12-13","close":20.554},{"date":"2023-12-14","close":20.7281},{"date":"2023-12-15","close":20.7647},{"date":"2023-12-18","close":20.9205},{"date":"2023-12-19","close":20.7281},{"date":"2023-12-20","close":20.8564},{"date":"2023-12-21","close":20.8839},{"date":"2023-12-22","close":20.6456},{"date":"2023-12-26","close":20.8289},{"date":"2023-12-27","close":20.8564},{"date":"2023-12-28","close":21.0671},{"date":"2023-12-29","close":21.0763},{"date":"2024-01-02","close":20.9205},{"date":"2024-01-03","close":20.8106},{"date":"2024-01-04","close":20.6548},{"date":"2024-01-05","close":21.113},{"date":"2024-01-08","close":21.0671},{"date":"2024-01-09","close":21.1679},{"date":"2024-01-10","close":21.1221},{"date":"2024-01-11","close":20.9755},{"date":"2024-01-12","close":20.8106},{"date":"2024-01-16","close":20.4257},{"date":"2024-01-17","close":20.1691},{"date":"2024-01-18","close":20.105},{"date":"2024-01-19","close":20.1599},{"date":"2024-01-22","close":20.0866},{"date":"2024-01-23","close":19.9767},{"date":"2024-01-24","close":20.0042},{"date":"2024-01-25","close":20.0963},{"date":"2024-01-26","close":20.124},{"date":"2024-01-29","close":19.995},{"date":"2024-01-30","close":19.9673},{"date":"2024-01-31","close":19.5527},{"date":"2024-02-01","close":19.737},{"date":"2024-02-02","close":19.6725},{"date":"2024-02-05","close":19.5619},{"date":"2024-02-06","close":19.5711},{"date":"2024-02-07","close":19.5342},{"date":"2024-02-08","close":19.6725},{"date":"2024-02-09","close":19.5342},{"date":"2024-02-12","close":19.5987},{"date":"2024-02-13","close":19.5895},{"date":"2024-02-14","close":19.5435},{"date":"2024-02-15","close":19.6264},{"date":"2024-02-16","close":19.8844},{"date":"2024-02-20","close":19.608},{"date":"2024-02-21","close":19.5711},{"date":"2024-02-22","close":19.608},{"date":"2024-02-23","close":19.7554},{"date":"2024-02-26","close":19.8752},{"date":"2024-02-27","close":19.1657},{"date":"2024-02-28","close":18.8892},{"date":"2024-02-29","close":18.6865},{"date":"2024-03-01","close":18.6589},{"date":"2024-03-04","close":18.5391},{"date":"2024-03-05","close":18.6681},{"date":"2024-03-06","close":18.8432},{"date":"2024-03-07","close":19.1472},{"date":"2024-03-08","close":19.221},{"date":"2024-03-11","close":19.2117},{"date":"2024-03-12","close":19.2947},{"date":"2024-03-13","close":19.3039},{"date":"2024-03-14","close":18.9998},{"date":"2024-03-15","close":19.1657},{"date":"2024-03-18","close":19.1841},{"date":"2024-03-19","close":19.092},{"date":"2024-03-20","close":19.3407},{"date":"2024-03-21","close":19.3592},{"date":"2024-03-22","close":19.2578},{"date":"2024-03-25","close":19.396},{"date":"2024-03-26","close":19.654},{"date":"2024-03-27","close":19.7277},{"date":"2024-03-28","close":19.7554},{"date":"2024-04-01","close":19.6264},{"date":"2024-04-02","close":19.4329},{"date":"2024-04-03","close":19.5619},{"date":"2024-04-04","close":19.4697},{"date":"2024-04-05","close":19.3776},{"date":"2024-04-08","close":19.3131},{"date":"2024-04-09","close":19.2855},{"date":"2024-04-10","close":19.221},{"date":"2024-04-11","close":19.0459},{"date":"2024-04-12","close":18.7787},{"date":"2024-04-15","close":18.6497},{"date":"2024-04-16","close":18.622},{"date":"2024-04-17","close":18.834},{"date":"2024-04-18","close":18.8524},{"date":"2024-04-19","close":18.751},{"date":"2024-04-22","close":18.6405},{"date":"2024-04-23","close":18.7234},{"date":"2024-04-24","close":18.4838},{"date":"2024-04-25","close":18.456},{"date":"2024-04-26","close":18.6599},{"date":"2024-04-29","close":18.8824},{"date":"2024-04-30","close":18.9102},{"date":"2024-05-01","close":19.0771},{"date":"2024-05-02","close":19.2069},{"date":"2024-05-03","close":19.0678},{"date":"2024-05-06","close":19.1142},{"date":"2024-05-07","close":19.0956},{"date":"2024-05-08","close":19.2254},{"date":"2024-05-09","close":19.1883},{"date":"2024-05-10","close":19.2254},{"date":"2024-05-13","close":19.179},{"date":"2024-05-14","close":19.281},{"date":"2024-05-15","close":19.2903},{"date":"2024-05-16","close":19.3737},{"date":"2024-05-17","close":19.1142},{"date":"2024-05-20","close":19.1327},{"date":"2024-05-21","close":19.0029},{"date":"2024-05-22","close":19.1049},{"date":"2024-05-23","close":18.9844},{"date":"2024-05-24","close":18.8824},{"date":"2024-05-28","close":18.8731},{"date":"2024-05-29","close":18.8731},{"date":"2024-05-30","close":19.0215},{"date":"2024-05-31","close":19.1327},{"date":"2024-06-03","close":19.0493},{"date":"2024-06-04","close":18.8824},{"date":"2024-06-05","close":18.8639},{"date":"2024-06-06","close":18.799},{"date":"2024-06-07","close":18.6043},{"date":"2024-06-10","close":18.5765},{"date":"2024-06-11","close":18.8268},{"date":"2024-06-12","close":18.7248},{"date":"2024-06-13","close":18.6877},{"date":"2024-06-14","close":18.5487},{"date":"2024-06-17","close":18.6043},{"date":"2024-06-18","close":18.4745},{"date":"2024-06-20","close":18.317},{"date":"2024-06-21","close":18.1316},{"date":"2024-06-24","close":18.3448},{"date":"2024-06-25","close":18.4189},{"date":"2024-06-26","close":18.2057},{"date":"2024-06-27","close":18.2984},{"date":"2024-06-28","close":18.3077},{"date":"2024-07-01","close":18.4375},{"date":"2024-07-02","close":18.4097},{"date":"2024-07-03","close":18.4282},{"date":"2024-07-05","close":18.2892},{"date":"2024-07-08","close":18.1779},{"date":"2024-07-09","close":18.0296},{"date":"2024-07-10","close":17.9276},{"date":"2024-07-11","close":18.1501},{"date":"2024-07-12","close":18.0759},{"date":"2024-07-15","close":18.1408},{"date":"2024-07-16","close":18.317},{"date":"2024-07-17","close":18.5858},{"date":"2024-07-18","close":18.3818},{"date":"2024-07-19","close":18.5394},{"date":"2024-07-22","close":18.4838},{"date":"2024-07-23","close":18.7341},{"date":"2024-07-24","close":18.7156},{"date":"2024-07-25","close":18.8917},{"date":"2024-07-26","close":19.0688},{"date":"2024-07-29","close":18.6213},{"date":"2024-07-30","close":18.3695},{"date":"2024-07-31","close":18.4907},{"date":"2024-08-01","close":18.4254},{"date":"2024-08-02","close":18.6119},{"date":"2024-08-05","close":18.1271},{"date":"2024-08-06","close":18.211},{"date":"2024-08-07","close":18.1364},{"date":"2024-08-08","close":18.2483},{"date":"2024-08-09","close":18.1923},{"date":"2024-08-12","close":17.9499},{"date":"2024-08-13","close":18.4348},{"date":"2024-08-14","close":18.8917},{"date":"2024-08-15","close":19.0875},{"date":"2024-08-16","close":19.4512},{"date":"2024-08-19","close":19.5071},{"date":"2024-08-20","close":19.3486},{"date":"2024-08-21","close":18.9197},{"date":"2024-08-22","close":19.3486},{"date":"2024-08-23","close":19.5164},{"date":"2024-08-26","close":19.4325},{"date":"2024-08-27","close":19.2367},{"date":"2024-08-28","close":18.873},{"date":"2024-08-29","close":18.7611},{"date":"2024-08-30","close":18.2949},{"date":"2024-09-03","close":18.0525},{"date":"2024-09-04","close":17.9685},{"date":"2024-09-05","close":17.7261},{"date":"2024-09-06","close":17.2226},{"date":"2024-09-09","close":16.7284},{"date":"2024-09-10","close":16.8403},{"date":"2024-09-11","close":17.2785},{"date":"2024-09-12","close":17.7168},{"date":"2024-09-13","close":17.7727},{"date":"2024-09-16","close":17.5862},{"date":"2024-09-17","close":17.2878},{"date":"2024-09-18","close":17.2692},{"date":"2024-09-19","close":17.3065},{"date":"2024-09-20","close":17.4091},{"date":"2024-09-23","close":17.2785},{"date":"2024-09-24","close":17.2692},{"date":"2024-09-25","close":17.1853},{"date":"2024-09-26","close":17.2505},{"date":"2024-09-27","close":17.2412},{"date":"2024-09-30","close":17.2319},{"date":"2024-10-01","close":17.3065},{"date":"2024-10-02","close":17.3065},{"date":"2024-10-03","close":17.2505},{"date":"2024-10-04","close":17.3251},{"date":"2024-10-07","close":17.0174},{"date":"2024-10-08","close":17.0174},{"date":"2024-10-09","close":17.1946},{"date":"2024-10-10","close":17.0641},{"date":"2024-10-11","close":17.1293},{"date":"2024-10-14","close":17.0268},{"date":"2024-10-15","close":17.2039},{"date":"2024-10-16","close":17.0734},{"date":"2024-10-17","close":17.1853},{"date":"2024-10-18","close":17.7168},{"date":"2024-10-21","close":17.4743},{"date":"2024-10-22","close":17.2878},{"date":"2024-10-23","close":17.6608},{"date":"2024-10-24","close":17.5023},{"date":"2024-10-25","close":17.1666},{"date":"2024-10-28","close":17.2136},{"date":"2024-10-29","close":16.9038},{"date":"2024-10-30","close":17.1103},{"date":"2024-10-31","close":16.9883},{"date":"2024-11-01","close":17.5139},{"date":"2024-11-04","close":17.3168},{"date":"2024-11-05","close":17.4107},{"date":"2024-11-06","close":17.6922},{"date":"2024-11-07","close":18.1521},{"date":"2024-11-08","close":18.077},{"date":"2024-11-11","close":18.1709},{"date":"2024-11-12","close":18.3211},{"date":"2024-11-13","close":17.9269},{"date":"2024-11-14","close":17.9269},{"date":"2024-11-15","close":17.7204},{"date":"2024-11-18","close":17.8424},{"date":"2024-11-19","close":18.0864},{"date":"2024-11-20","close":17.9457},{"date":"2024-11-21","close":17.8893},{"date":"2024-11-22","close":18.1803},{"date":"2024-11-25","close":18.1897},{"date":"2024-11-26","close":18.3399},{"date":"2024-11-27","close":18.4149},{"date":"2024-11-29","close":18.6308},{"date":"2024-12-02","close":18.2554},{"date":"2024-12-03","close":18.1521},{"date":"2024-12-04","close":18.124},{"date":"2024-12-05","close":17.9644},{"date":"2024-12-06","close":17.9644},{"date":"2024-12-09","close":17.7767},{"date":"2024-12-10","close":17.3731},{"date":"2024-12-11","close":17.1103},{"date":"2024-12-12","close":17.9457},{"date":"2024-12-13","close":18.3023},{"date":"2024-12-16","close":18.6308},{"date":"2024-12-17","close":18.1334},{"date":"2024-12-18","close":17.7861},{"date":"2024-12-19","close":18.2178},{"date":"2024-12-20","close":18.3211},{"date":"2024-12-23","close":18.4243},{"date":"2024-12-24","close":18.4243},{"date":"2024-12-26","close":18.612},{"date":"2024-12-27","close":18.6965},{"date":"2024-12-30","close":18.4149},{"date":"2024-12-31","close":18.4337},{"date":"2025-01-02","close":18.4525},{"date":"2025-01-03","close":18.5839},{"date":"2025-01-06","close":18.3962},{"date":"2025-01-07","close":18.5088},{"date":"2025-01-08","close":18.659},{"date":"2025-01-10","close":18.7247},{"date":"2025-01-13","close":19.3911},{"date":"2025-01-14","close":19.4568},{"date":"2025-01-15","close":19.1658},{"date":"2025-01-16","close":18.9593},{"date":"2025-01-17","close":18.4337},{"date":"2025-01-21","close":18.49},{"date":"2025-01-22","close":18.4149},{"date":"2025-01-23","close":18.5651},{"date":"2025-01-24","close":18.8299},{"date":"2025-01-27","close":18.7259},{"date":"2025-01-28","close":18.7637},{"date":"2025-01-29","close":18.934},{"date":"2025-01-30","close":18.9623},{"date":"2025-01-31","close":18.9623},{"date":"2025-02-03","close":18.5178},{"date":"2025-02-04","close":19.1515},{"date":"2025-02-05","close":19.2933},{"date":"2025-02-06","close":19.5109},{"date":"2025-02-07","close":19.7568},{"date":"2025-02-10","close":20.0594},{"date":"2025-02-11","close":20.1351},{"date":"2025-02-12","close":20.3904},{"date":"2025-02-13","close":20.1823},{"date":"2025-02-14","close":19.7},{"date":"2025-02-18","close":19.5203},{"date":"2025-02-19","close":19.4163},{"date":"2025-02-20","close":19.4447},{"date":"2025-02-21","close":19.4352},{"date":"2025-02-24","close":19.3217},{"date":"2025-02-25","close":19.5298},{"date":"2025-02-26","close":19.5676},{"date":"2025-02-27","close":19.6906},{"date":"2025-02-28","close":19.8986},{"date":"2025-03-03","close":19.5676},{"date":"2025-03-04","close":18.6881},{"date":"2025-03-05","close":19.6716},{"date":"2025-03-06","close":19.8324},{"date":"2025-03-07","close":20.2958},{"date":"2025-03-10","close":20.0027},{"date":"2025-03-11","close":20.2958},{"date":"2025-03-12","close":19.7189},{"date":"2025-03-13","close":20.0405},{"date":"2025-03-14","close":19.9364},{"date":"2025-03-17","close":20.7403},{"date":"2025-03-18","close":20.8255},{"date":"2025-03-19","close":20.4566},{"date":"2025-03-20","close":20.1161},{"date":"2025-03-21","close":19.9932},{"date":"2025-03-24","close":19.6716},{"date":"2025-03-25","close":19.6811},{"date":"2025-03-26","close":20.0121},{"date":"2025-03-27","close":20.0216},{"date":"2025-03-28","close":20.4472},{"date":"2025-03-31","close":20.7971},{"date":"2025-04-01","close":21.1754},{"date":"2025-04-02","close":21.2132},{"date":"2025-04-03","close":21.6672},{"date":"2025-04-04","close":20.7782},{"date":"2025-04-07","close":20.1729},{"date":"2025-04-08","close":19.804},{"date":"2025-04-09","close":20.1445},{"date":"2025-04-10","close":20.2013},{"date":"2025-04-11","close":20.0405},{"date":"2025-04-14","close":20.3999},{"date":"2025-04-15","close":18.8583},{"date":"2025-04-16","close":20.0027},{"date":"2025-04-17","close":20.5323},{"date":"2025-04-21","close":21.0619},{"date":"2025-04-22","close":21.2983},{"date":"2025-04-23","close":21.1943},{"date":"2025-04-24","close":21.147},{"date":"2025-04-25","close":20.8614},{"date":"2025-04-28","close":20.6519},{"date":"2025-04-29","close":20.8899},{"date":"2025-04-30","close":20.928},{"date":"2025-05-01","close":20.9566},{"date":"2025-05-02","close":20.8804},{"date":"2025-05-05","close":20.6614},{"date":"2025-05-06","close":20.8804},{"date":"2025-05-07","close":21.3279},{"date":"2025-05-08","close":21.2517},{"date":"2025-05-09","close":21.3946},{"date":"2025-05-12","close":21.2327},{"date":"2025-05-13","close":20.6805},{"date":"2025-05-14","close":20.5091},{"date":"2025-05-15","close":20.8518},{"date":"2025-05-16","close":21.0423},{"date":"2025-05-19","close":20.7947},{"date":"2025-05-20","close":20.928},{"date":"2025-05-21","close":20.9851},{"date":"2025-05-22","close":20.7852},{"date":"2025-05-23","close":21.0423},{"date":"2025-05-27","close":21.1375},{"date":"2025-05-28","close":21.0899},{"date":"2025-05-29","close":21.0994},{"date":"2025-05-30","close":21.1661},{"date":"2025-06-02","close":20.9661},{"date":"2025-06-03","close":20.5472},{"date":"2025-06-04","close":20.3758},{"date":"2025-06-05","close":20.5376},{"date":"2025-06-06","close":20.4043},{"date":"2025-06-09","close":20.2044},{"date":"2025-06-10","close":20.1949},{"date":"2025-06-11","close":20.252},{"date":"2025-06-12","close":20.3758},{"date":"2025-06-13","close":20.2044},{"date":"2025-06-16","close":20.49},{"date":"2025-06-17","close":20.1282},{"date":"2025-06-18","close":20.0806},{"date":"2025-06-20","close":20.6424},{"date":"2025-06-23","close":21.0708},{"date":"2025-06-24","close":20.6519},{"date":"2025-06-25","close":20.2615},{"date":"2025-06-26","close":20.1092},{"date":"2025-06-27","close":20.1758},{"date":"2025-06-30","close":20.4805},{"date":"2025-07-01","close":20.6043},{"date":"2025-07-02","close":20.9375},{"date":"2025-07-03","close":20.8804},{"date":"2025-07-07","close":21.6516},{"date":"2025-07-08","close":21.0994},{"date":"2025-07-09","close":21.2613},{"date":"2025-07-10","close":21.2137},{"date":"2025-07-11","close":21.0899},{"date":"2025-07-14","close":21.0708},{"date":"2025-07-15","close":20.0044},{"date":"2025-07-16","close":19.5474},{"date":"2025-07-17","close":19.2713},{"date":"2025-07-18","close":19.4903},{"date":"2025-07-21","close":19.0809},{"date":"2025-07-22","close":19.5855},{"date":"2025-07-23","close":19.8045},{"date":"2025-07-24","close":19.5569},{"date":"2025-07-25","close":19.1829},{"date":"2025-07-28","close":18.8855},{"date":"2025-07-29","close":18.8565},{"date":"2025-07-30","close":18.6648},{"date":"2025-07-31","close":18.4251},{"date":"2025-08-01","close":18.799},{"date":"2025-08-04","close":18.4635},{"date":"2025-08-05","close":18.4826},{"date":"2025-08-06","close":18.7798},{"date":"2025-08-07","close":19.0387},{"date":"2025-08-08","close":18.8949},{"date":"2025-08-11","close":18.5593},{"date":"2025-08-12","close":18.6935},{"date":"2025-08-13","close":18.3101},{"date":"2025-08-14","close":18.2717},{"date":"2025-08-15","close":18.3964},{"date":"2025-08-18","close":18.4347},{"date":"2025-08-19","close":18.6264},{"date":"2025-08-20","close":18.8949},{"date":"2025-08-21","close":18.6552},{"date":"2025-08-22","close":18.7127},{"date":"2025-08-25","close":18.8661},{"date":"2025-08-26","close":18.5977},{"date":"2025-08-27","close":18.7223},{"date":"2025-08-28","close":18.4635},{"date":"2025-08-29","close":18.6552},{"date":"2025-09-02","close":18.4635},{"date":"2025-09-03","close":18.5114},{"date":"2025-09-04","close":18.3101},{"date":"2025-09-05","close":18.2717},{"date":"2025-09-08","close":18.4539},{"date":"2025-09-09","close":17.9554},{"date":"2025-09-10","close":17.7828},{"date":"2025-09-11","close":17.9458},{"date":"2025-09-12","close":17.9554},{"date":"2025-09-15","close":17.639},{"date":"2025-09-16","close":17.687},{"date":"2025-09-17","close":17.6294},{"date":"2025-09-18","close":17.5719},{"date":"2025-09-19","close":17.1597},{"date":"2025-09-22","close":16.9872},{"date":"2025-09-23","close":16.8529},{"date":"2025-09-24","close":16.9872},{"date":"2025-09-25","close":16.7283},{"date":"2025-09-26","close":16.8338},{"date":"2025-09-29","close":16.7571},{"date":"2025-09-30","close":16.7858},{"date":"2025-10-01","close":16.6325},{"date":"2025-10-02","close":16.6325},{"date":"2025-10-03","close":16.6612},{"date":"2025-10-06","close":16.1052},{"date":"2025-10-07","close":16.4791},{"date":"2025-10-08","close":16.6325},{"date":"2025-10-09","close":16.5749},{"date":"2025-10-10","close":16.412},{"date":"2025-10-13","close":16.249},{"date":"2025-10-14","close":18.4635},{"date":"2025-10-15","close":18.4155},{"date":"2025-10-16","close":18.4347},{"date":"2025-10-17","close":18.9236},{"date":"2025-10-20","close":18.8469},{"date":"2025-10-21","close":18.5402},{"date":"2025-10-22","close":18.7511},{"date":"2025-10-23","close":18.4155},{"date":"2025-10-24","close":18.0225},{"date":"2025-10-27","close":18.1481},{"date":"2025-10-28","close":17.8485},{"date":"2025-10-29","close":17.6553},{"date":"2025-10-30","close":17.3074},{"date":"2025-10-31","close":17.0948},{"date":"2025-11-03","close":16.9982},{"date":"2025-11-04","close":16.7276},{"date":"2025-11-05","close":16.8919},{"date":"2025-11-06","close":16.8919},{"date":"2025-11-07","close":17.1334},{"date":"2025-11-10","close":16.8919},{"date":"2025-11-11","close":17.2204},{"date":"2025-11-12","close":17.2591},{"date":"2025-11-13","close":17.3557},{"date":"2025-11-14","close":17.5973},{"date":"2025-11-17","close":17.5103},{"date":"2025-11-18","close":17.5297},{"date":"2025-11-19","close":17.2397},{"date":"2025-11-20","close":16.9788},{"date":"2025-11-21","close":17.0175},{"date":"2025-11-24","close":16.9692},{"date":"2025-11-25","close":17.3944},{"date":"2025-11-26","close":17.5297},{"date":"2025-11-28","close":17.7133},{"date":"2025-12-01","close":17.491},{"date":"2025-12-02","close":17.2494},{"date":"2025-12-03","close":17.3364},{"date":"2025-12-04","close":17.0658},{"date":"2025-12-05","close":16.6406},{"date":"2025-12-08","close":16.5826},{"date":"2025-12-09","close":16.6503},{"date":"2025-12-10","close":16.486},{"date":"2025-12-11","close":16.6986},{"date":"2025-12-12","close":16.7759},{"date":"2025-12-15","close":16.7469},{"date":"2025-12-16","close":16.8822},{"date":"2025-12-17","close":17.0851},{"date":"2025-12-18","close":16.8822},{"date":"2025-12-19","close":16.8435},{"date":"2025-12-22","close":16.8629},{"date":"2025-12-23","close":16.6309},{"date":"2025-12-24","close":16.6986},{"date":"2025-12-26","close":16.8242},{"date":"2025-12-29","close":16.7082},{"date":"2025-12-30","close":16.6696},{"date":"2025-12-31","close":16.5923},{"date":"2026-01-02","close":16.7276},{"date":"2026-01-05","close":16.6793},{"date":"2026-01-06","close":16.5343},{"date":"2026-01-07","close":15.5486},{"date":"2026-01-08","close":16.0705},{"date":"2026-01-09","close":16.0994},{"date":"2026-01-12","close":16.6406},{"date":"2026-01-13","close":16.6116},{"date":"2026-01-14","close":17.1141},{"date":"2026-01-15","close":16.7952},{"date":"2026-01-16","close":16.7372},{"date":"2026-01-20","close":16.5633},{"date":"2026-01-21","close":16.4473},{"date":"2026-01-22","close":16.602},{"date":"2026-01-23","close":16.6309},{"date":"2026-01-26","close":16.7869},{"date":"2026-01-27","close":16.241},{"date":"2026-01-28","close":16.2702},{"date":"2026-01-29","close":16.1728},{"date":"2026-01-30","close":16.2313},{"date":"2026-02-02","close":16.436},{"date":"2026-02-03","close":17.0111},{"date":"2026-02-04","close":17.3133},{"date":"2026-02-05","close":17.3426},{"date":"2026-02-06","close":17.635},{"date":"2026-02-09","close":17.7033},{"date":"2026-02-10","close":17.1281},{"date":"2026-02-11","close":17.2841},{"date":"2026-02-12","close":17.4791},{"date":"2026-02-13","close":18.103},{"date":"2026-02-17","close":18.0055},{"date":"2026-02-18","close":17.6643},{"date":"2026-02-19","close":17.4791},{"date":"2026-02-20","close":17.4498},{"date":"2026-02-23","close":18.0445},{"date":"2026-02-24","close":18.1907},{"date":"2026-02-25","close":17.2548},{"date":"2026-02-26","close":17.3523},{"date":"2026-02-27","close":17.4498},{"date":"2026-03-02","close":17.2548},{"date":"2026-03-03","close":17.0794},{"date":"2026-03-04","close":16.6699},{"date":"2026-03-05","close":16.8649},{"date":"2026-03-06","close":17.3231},{"date":"2026-03-09","close":16.7967},{"date":"2026-03-10","close":16.3385},{"date":"2026-03-11","close":16.0265},{"date":"2026-03-12","close":16.4457},{"date":"2026-03-13","close":16.8357},{"date":"2026-03-16","close":16.8747},{"date":"2026-03-17","close":17.1866},{"date":"2026-03-18","close":16.8454},{"date":"2026-03-19","close":16.9039},{"date":"2026-03-20","close":16.8552},{"date":"2026-03-23","close":16.6992},{"date":"2026-03-24","close":16.436},{"date":"2026-03-25","close":16.1533},{"date":"2026-03-26","close":16.6602},{"date":"2026-03-27","close":16.6407},{"date":"2026-03-30","close":16.9429},{"date":"2026-03-31","close":16.6114},{"date":"2026-04-01","close":16.5822},{"date":"2026-04-02","close":17.0111},{"date":"2026-04-06","close":17.5376},{"date":"2026-04-07","close":17.596},{"date":"2026-04-08","close":17.2646},{"date":"2026-04-09","close":17.0306},{"date":"2026-04-10","close":16.8454},{"date":"2026-04-13","close":16.4262},{"date":"2026-04-14","close":15.929},{"date":"2026-04-15","close":16.1825},{"date":"2026-04-16","close":15.9583},{"date":"2026-04-17","close":16.28},{"date":"2026-04-20","close":16.2118},{"date":"2026-04-21","close":16.6699},{"date":"2026-04-22","close":16.5042},{"date":"2026-04-23","close":16.436},{"date":"2026-04-24","close":16.3677},{"date":"2026-04-27","close":16.3185},{"date":"2026-04-28","close":16.3086},{"date":"2026-04-29","close":16.2299},{"date":"2026-04-30","close":16.5942},{"date":"2026-05-01","close":16.3677},{"date":"2026-05-04","close":16.0427},{"date":"2026-05-05","close":15.8852},{"date":"2026-05-06","close":15.7867},{"date":"2026-05-07","close":15.9344},{"date":"2026-05-08","close":15.7768},{"date":"2026-05-11","close":15.6784},{"date":"2026-05-12","close":15.6784},{"date":"2026-05-13","close":16.2889},{"date":"2026-05-14","close":16.2594},{"date":"2026-05-15","close":16.1511},{"date":"2026-05-18","close":16.5548},{"date":"2026-05-19","close":16.9389},{"date":"2026-05-20","close":16.7912},{"date":"2026-05-21","close":16.023},{"date":"2026-05-22","close":15.964},{"date":"2026-05-26","close":15.4912},{"date":"2026-05-27","close":15.7867},{"date":"2026-05-28","close":15.6784},{"date":"2026-05-29","close":15.3731},{"date":"2026-06-01","close":15.2352},{"date":"2026-06-02","close":15.3534},{"date":"2026-06-03","close":15.4715},{"date":"2026-06-04","close":15.639},{"date":"2026-06-05","close":16.1117},{"date":"2026-06-08","close":15.895},{"date":"2026-06-09","close":15.4223},{"date":"2026-06-10","close":15.0481},{"date":"2026-06-11","close":15.1564},{"date":"2026-06-12","close":15.1761},{"date":"2026-06-15","close":14.6344},{"date":"2026-06-16","close":14.8511},{"date":"2026-06-17","close":14.1913},{"date":"2026-06-18","close":13.2458},{"date":"2026-06-22","close":13.4133},{"date":"2026-06-23","close":13.6989},{"date":"2026-06-24","close":13.9155},{"date":"2026-06-25","close":13.5511},{"date":"2026-06-26","close":13.3837},{"date":"2026-06-29","close":13.2655},{"date":"2026-06-30","close":13.3246},{"date":"2026-07-01","close":13.6004},{"date":"2026-07-02","close":13.9155},{"date":"2026-07-06","close":13.9648},{"date":"2026-07-07","close":13.9254},{"date":"2026-07-08","close":13.7678},{"date":"2026-07-09","close":14.1223},{"date":"2026-07-10","close":14.536},{"date":"2026-07-13","close":14.5655},{"date":"2026-07-14","close":14.3882},{"date":"2026-07-15","close":14.339},{"date":"2026-07-16","close":14.792},{"date":"2026-07-17","close":14.8807},{"date":"2026-07-20","close":14.7329},{"date":"2026-07-21","close":14.4966},{"date":"2026-07-22","close":14.3784},{"date":"2026-07-23","close":11.2664},{"date":"2026-07-24","close":11.03},{"date":"2026-07-27","close":11.37},{"date":"2026-07-28","close":11.58},{"date":"2026-07-29","close":12.06},{"date":"2026-07-30","close":11.6},{"date":"2026-07-31","close":11.58},{"date":"2026-08-03","close":11.5},{"date":"2026-08-04","close":12.07},{"date":"2026-08-05","close":11.85},{"date":"2026-08-06","close":12.08},{"date":"2026-08-07","close":12.01},{"date":"2026-08-10","close":12.13},{"date":"2026-08-11","close":12.25},{"date":"2026-08-12","close":12.01},{"date":"2026-08-13","close":12.4},{"date":"2026-08-14","close":12.42},{"date":"2026-08-17","close":12.2},{"date":"2026-08-18","close":12.21},{"date":"2026-08-19","close":12.12},{"date":"2026-08-20","close":11.98},{"date":"2026-08-21","close":12.38},{"date":"2026-08-24","close":12.61},{"date":"2026-08-25","close":12.38},{"date":"2026-08-26","close":12.4},{"date":"2026-08-27","close":12.23},{"date":"2026-08-28","close":12.53},{"date":"2026-08-31","close":12.35},{"date":"2026-09-01","close":12.46},{"date":"2026-09-02","close":12.48},{"date":"2026-09-03","close":12.59},{"date":"2026-09-04","close":12.55},{"date":"2026-09-08","close":12.14},{"date":"2026-09-09","close":11.85},{"date":"2026-09-10","close":11.7},{"date":"2026-09-11","close":12.08},{"date":"2026-09-14","close":12.72},{"date":"2026-09-15","close":12.84},{"date":"2026-09-16","close":12.56},{"date":"2026-09-17","close":12.56},{"date":"2026-09-18","close":12.35},{"date":"2026-09-21","close":12.12},{"date":"2026-09-22","close":12.07},{"date":"2026-09-23","close":11.7},{"date":"2026-09-24","close":11.95},{"date":"2026-09-25","close":11.67},{"date":"2026-09-28","close":11.64},{"date":"2026-09-29","close":11.64},{"date":"2026-09-30","close":11.61},{"date":"2026-10-01","close":11.72},{"date":"2026-10-02","close":11.75},{"date":"2026-10-05","close":11.51},{"date":"2026-10-06","close":11.48},{"date":"2026-10-07","close":11.74},{"date":"2026-10-08","close":12.34},{"date":"2026-10-09","close":12.19},{"date":"2026-10-12","close":12.54},{"date":"2026-10-13","close":12.72},{"date":"2026-10-14","close":13.08},{"date":"2026-10-15","close":13.03},{"date":"2026-10-16","close":13.09},{"date":"2026-10-19","close":13.14},{"date":"2026-10-20","close":13.47},{"date":"2026-10-21","close":13.36},{"date":"2026-10-22","close":13.87}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":13.87,"low_30d":11.39,"support":11.65,"high_30d":14.015,"change_1d":3.8,"change_7d":6.0,"change_30d":14.8,"resistance":13.75,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":11.33,"quarter":"2025-Q1"},{"pbr":3.3,"per":10.31,"quarter":"2025-Q2"},{"pbr":3.51,"per":8.36,"quarter":"2025-Q3"},{"pbr":4.62,"per":10.04,"quarter":"2025-Q4"},{"pbr":6.7,"per":9.49,"quarter":"2026-Q1"},{"pbr":6.72,"per":8.64,"quarter":"2026-Q2"},{"pbr":null,"per":8.16,"quarter":"2026-Q3"},{"pbr":null,"per":7.97,"quarter":"2026-Q4"},{"pbr":null,"per":7.65,"quarter":"2027-Q1"},{"pbr":2.82,"per":6.9,"quarter":"현재"}],"timeline":[{"close":19.1327,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18.2949,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18.6308,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19.8986,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21.1661,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18.6552,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":17.7133,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":17.4498,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":15.3731,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.97,"pbr_5y_low":3.3,"per_5y_avg":9.11,"per_5y_low":7.65,"current_pbr":2.82,"current_per":6.9,"pbr_5y_high":6.72,"per_5y_high":11.33,"pbr_5y_median":4.62,"per_5y_median":8.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 82 과매수 구간","D/E(유이자부채/자본총계) 9.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Grocery Stores"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +23.2%"},"momentum":{"grade":"C","reason":"RSI 82"},"valuation":{"grade":"C","reason":"PER 6.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":9.74,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":5.22,"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":26.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":11.33,"close":19.1327,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.3,"per":10.31,"close":18.2949,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.51,"per":8.36,"close":18.6308,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.62,"per":10.04,"close":19.8986,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.7,"per":9.49,"close":21.1661,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.72,"per":8.64,"close":18.6552,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":8.16,"close":17.7133,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":7.97,"close":17.4498,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":null,"per":7.65,"close":15.3731,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"6.9배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"10.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.37,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":24941600000.0,"market_cap":null,"net_income":84700000.0,"fiscal_year":2027,"report_date":"2026-05-31","gross_margin":0.2661457163934952,"total_assets":null,"total_equity":null,"profit_margin":0.003395932899252654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":263600000.0,"operating_margin":0.010568688456233762},{"eps":0.48,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":20252200000.0,"market_cap":null,"net_income":-480800000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.2511332102191367,"total_assets":null,"total_equity":null,"profit_margin":-0.023740630647534587,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-490200000.0,"operating_margin":-0.024204777752540464},{"eps":0.72,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":19123700000.0,"market_cap":null,"net_income":293300000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.2744657153165967,"total_assets":null,"total_equity":null,"profit_margin":0.015336990226786657,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":489700000.0,"operating_margin":0.02560696936262334},{"eps":0.44,"pbr":null,"per":12.87,"roa":0.006259984396478062,"roe":0.10448316487877472,"revenue":18915800000.0,"market_cap":8055973376.0,"net_income":168500000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.2699647913384578,"total_assets":26917000000.0,"total_equity":1612700000.0,"profit_margin":0.008907897101893655,"dividend_yield":4.16,"fiscal_quarter":"Q2","operating_income":295300000.0,"operating_margin":0.015611287918036773},{"eps":0.55,"pbr":null,"per":null,"roa":0.008832133423497809,"roe":0.12874414551791744,"revenue":24880800000.0,"market_cap":null,"net_income":236400000.0,"fiscal_year":2026,"report_date":"2025-05-31","gross_margin":0.27082328542490597,"total_assets":26765900000.0,"total_equity":1836200000.0,"profit_margin":0.009501302208932189,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":449300000.0,"operating_margin":0.01805810102569049},{"eps":0.46,"pbr":null,"per":null,"roa":0.006341051108576659,"roe":0.06867055719881685,"revenue":18799500000.0,"market_cap":null,"net_income":171800000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.2738902630389106,"total_assets":27093300000.0,"total_equity":2501800000.0,"profit_margin":0.009138540918641453,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":276000000.0,"operating_margin":0.014681241522380914},{"eps":0.71,"pbr":null,"per":null,"roa":0.014919647678814174,"roe":0.13008605293067058,"revenue":18774500000.0,"market_cap":null,"net_income":400600000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.27944286132786494,"total_assets":26850500000.0,"total_equity":3079500000.0,"profit_margin":0.0213374523955365,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":518500000.0,"operating_margin":0.02761724679751791},{"eps":0.51,"pbr":null,"per":null,"roa":0.0054968303500593126,"roe":0.045126073876500326,"revenue":18551500000.0,"market_cap":null,"net_income":145500000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.27605853974072175,"total_assets":26469800000.0,"total_equity":3224300000.0,"profit_margin":0.007843031560790232,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":292000000.0,"operating_margin":0.01573996711856184},{"eps":0.30257482216684384,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":18799500000.0,"market_cap":null,"net_income":171800000.0,"fiscal_year":2025,"report_date":"2024-05-31","gross_margin":0.2738902630389106,"total_assets":null,"total_equity":null,"profit_margin":0.009138540918641453,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":276000000.0,"operating_margin":0.014681241522380914},{"eps":0.7055382640281586,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":18774500000.0,"market_cap":null,"net_income":400600000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.27944286132786494,"total_assets":null,"total_equity":null,"profit_margin":0.0213374523955365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":518500000.0,"operating_margin":0.02761724679751791},{"eps":0.25625516079904415,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":18551500000.0,"market_cap":null,"net_income":145500000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.27605853974072175,"total_assets":null,"total_equity":null,"profit_margin":0.007843031560790232,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":292000000.0,"operating_margin":0.01573996711856184},{"eps":0.4239217677273534,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":24265400000.0,"market_cap":null,"net_income":240700000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.2777164192636429,"total_assets":null,"total_equity":null,"profit_margin":0.009919473818688337,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":459600000.0,"operating_margin":0.018940549094595596}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.6883,"per":11.33,"date":"2024-05","close":19.13,"source":"reported"},{"eps":1.6883,"per":10.84,"date":"2024-06","close":18.31,"source":"reported"},{"eps":1.6883,"per":10.95,"date":"2024-07","close":18.49,"source":"reported"},{"eps":1.7744,"per":10.31,"date":"2024-08","close":18.29,"source":"reported"},{"eps":1.7744,"per":9.71,"date":"2024-09","close":17.23,"source":"reported"},{"eps":1.7744,"per":9.57,"date":"2024-10","close":16.99,"source":"reported"},{"eps":2.2281,"per":8.36,"date":"2024-11","close":18.63,"source":"reported"},{"eps":2.2281,"per":8.27,"date":"2024-12","close":18.43,"source":"reported"},{"eps":2.2281,"per":8.51,"date":"2025-01","close":18.96,"source":"reported"},{"eps":1.9826,"per":10.04,"date":"2025-02","close":19.9,"source":"reported"},{"eps":1.9826,"per":10.49,"date":"2025-03","close":20.8,"source":"reported"},{"eps":1.9826,"per":10.56,"date":"2025-04","close":20.93,"source":"reported"},{"eps":2.23,"per":9.49,"date":"2025-05","close":21.17,"source":"reported"},{"eps":2.23,"per":9.18,"date":"2025-06","close":20.48,"source":"reported"},{"eps":2.23,"per":8.26,"date":"2025-07","close":18.43,"source":"reported"},{"eps":2.16,"per":8.64,"date":"2025-08","close":18.66,"source":"reported"},{"eps":2.16,"per":7.77,"date":"2025-09","close":16.79,"source":"reported"},{"eps":2.16,"per":7.91,"date":"2025-10","close":17.09,"source":"reported"},{"eps":2.17,"per":8.16,"date":"2025-11","close":17.71,"source":"reported"},{"eps":2.17,"per":7.65,"date":"2025-12","close":16.59,"source":"reported"},{"eps":2.17,"per":7.48,"date":"2026-01","close":16.23,"source":"reported"},{"eps":2.19,"per":7.97,"date":"2026-02","close":17.45,"source":"reported"},{"eps":2.19,"per":7.59,"date":"2026-03","close":16.61,"source":"reported"},{"eps":2.19,"per":7.58,"date":"2026-04","close":16.59,"source":"reported"},{"eps":2.01,"per":7.65,"date":"2026-05","close":15.37,"source":"reported"},{"eps":2.01,"per":6.63,"date":"2026-06","close":13.32,"source":"reported"},{"eps":2.01,"per":5.76,"date":"2026-07","close":11.58,"source":"reported"},{"eps":2.01,"per":6.14,"date":"2026-08","close":12.35,"source":"reported"},{"eps":2.01,"per":5.78,"date":"2026-09","close":11.61,"source":"reported"},{"eps":2.01,"per":6.9,"date":"2026-10","close":13.87,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.52,"std":1.52,"count":30,"current":6.9,"lower_1sd":6.99,"upper_1sd":10.04},"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":"Albertsons Companies, Inc.","phase":"above-fold","symbol_resolved":true}