{"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":"2026-10-23T09:57:59.186172+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.2,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":77.3,"direction":"higher_better","percentile":86}],"summary":"매출 -0.2%","percentile":68},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":81.9,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":31.2,"direction":"higher_better","percentile":80}],"summary":"RSI 82","percentile":77},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 11.60x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-24.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-20.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-306.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 0.4x","percentile":46}},"signals":[],"summary":"Asana Inc(ASAN)은 Technology 섹터 US 시장 종목입니다, 시가총액 18.52억. 현재가 $11.51, 전일 대비 +3.9%, 30일 +31.2%. ROE -10.5%. 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":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.4655847298235969,"grade":"B","trend":"상승","atr_14":0.5656642857142863,"rsi_14":81.87845303867404,"sma_20":9.64375,"sma_60":9.403250000000002,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 81.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.47)가 시그널선(0.27)을 상회합니다(골든크로스). 현재가가 SMA20(10)과 SMA60(9) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8~11 (현재 위치 104%).","bb_lower":7.918812682298282,"bb_upper":11.36868731770172,"macd_signal":0.2736394812858403},"change_pct":3.88,"chart_data":[{"date":"2024-10-23","open":12.25,"high":12.47,"low":11.72,"close":11.76,"volume":1658084,"rsi_14":62.07,"sma_20":11.79,"sma_60":12.47,"sma_120":13.26},{"date":"2024-10-24","open":11.94,"high":12.09,"low":11.8,"close":11.95,"volume":1043015,"rsi_14":59.63,"sma_20":11.8,"sma_60":12.42,"sma_120":13.23},{"date":"2024-10-25","open":12.05,"high":12.14,"low":11.72,"close":11.85,"volume":1306110,"rsi_14":62.2,"sma_20":11.81,"sma_60":12.39,"sma_120":13.19},{"date":"2024-10-28","open":12.0,"high":12.23,"low":11.91,"close":12.0,"volume":1186078,"rsi_14":58.2,"sma_20":11.83,"sma_60":12.37,"sma_120":13.16},{"date":"2024-10-29","open":11.85,"high":12.17,"low":11.85,"close":12.17,"volume":1434730,"rsi_14":63.18,"sma_20":11.88,"sma_60":12.36,"sma_120":13.14},{"date":"2024-10-30","open":12.08,"high":12.48,"low":12.08,"close":12.23,"volume":1201201,"rsi_14":60.64,"sma_20":11.92,"sma_60":12.36,"sma_120":13.12},{"date":"2024-10-31","open":12.21,"high":12.33,"low":11.94,"close":11.94,"volume":1084117,"rsi_14":49.51,"sma_20":11.96,"sma_60":12.35,"sma_120":13.09},{"date":"2024-11-01","open":12.07,"high":12.96,"low":11.97,"close":12.78,"volume":2061861,"rsi_14":60.98,"sma_20":12.02,"sma_60":12.35,"sma_120":13.07},{"date":"2024-11-04","open":12.65,"high":12.69,"low":12.25,"close":12.57,"volume":1404078,"rsi_14":56.89,"sma_20":12.08,"sma_60":12.36,"sma_120":13.05},{"date":"2024-11-05","open":12.55,"high":13.08,"low":12.51,"close":13.0,"volume":1976035,"rsi_14":63.55,"sma_20":12.15,"sma_60":12.36,"sma_120":13.02},{"date":"2024-11-06","open":13.62,"high":14.05,"low":13.59,"close":13.87,"volume":2787452,"rsi_14":70.97,"sma_20":12.26,"sma_60":12.38,"sma_120":13.01},{"date":"2024-11-07","open":13.91,"high":14.14,"low":13.86,"close":14.05,"volume":1722423,"rsi_14":71.81,"sma_20":12.37,"sma_60":12.4,"sma_120":12.99},{"date":"2024-11-08","open":14.0,"high":14.1,"low":13.73,"close":13.99,"volume":1009192,"rsi_14":72.51,"sma_20":12.47,"sma_60":12.41,"sma_120":12.98},{"date":"2024-11-11","open":14.1,"high":14.38,"low":14.03,"close":14.28,"volume":1384506,"rsi_14":73.78,"sma_20":12.58,"sma_60":12.43,"sma_120":12.97},{"date":"2024-11-12","open":14.07,"high":14.5,"low":14.05,"close":14.34,"volume":1363345,"rsi_14":83.08,"sma_20":12.69,"sma_60":12.44,"sma_120":12.96},{"date":"2024-11-13","open":14.42,"high":15.24,"low":14.37,"close":14.72,"volume":2681145,"rsi_14":83.86,"sma_20":12.81,"sma_60":12.46,"sma_120":12.96},{"date":"2024-11-14","open":14.75,"high":14.78,"low":14.1,"close":14.26,"volume":1571899,"rsi_14":77.08,"sma_20":12.92,"sma_60":12.47,"sma_120":12.96},{"date":"2024-11-15","open":14.25,"high":14.28,"low":13.57,"close":13.9,"volume":1913038,"rsi_14":70.39,"sma_20":13.0,"sma_60":12.48,"sma_120":12.96},{"date":"2024-11-18","open":13.91,"high":14.07,"low":13.72,"close":13.81,"volume":1361904,"rsi_14":67.9,"sma_20":13.08,"sma_60":12.48,"sma_120":12.96},{"date":"2024-11-19","open":13.55,"high":13.91,"low":13.53,"close":13.78,"volume":1061890,"rsi_14":67.03,"sma_20":13.16,"sma_60":12.47,"sma_120":12.96},{"date":"2024-11-20","open":13.78,"high":14.01,"low":13.66,"close":13.93,"volume":1353827,"rsi_14":72.56,"sma_20":13.27,"sma_60":12.46,"sma_120":12.97},{"date":"2024-11-21","open":14.08,"high":14.88,"low":14.0,"close":14.72,"volume":1599671,"rsi_14":72.25,"sma_20":13.41,"sma_60":12.48,"sma_120":12.98},{"date":"2024-11-22","open":15.0,"high":15.82,"low":14.87,"close":15.74,"volume":3400366,"rsi_14":80.66,"sma_20":13.6,"sma_60":12.5,"sma_120":13.0},{"date":"2024-11-25","open":16.11,"high":16.32,"low":15.71,"close":15.71,"volume":2824758,"rsi_14":78.41,"sma_20":13.79,"sma_60":12.53,"sma_120":13.02},{"date":"2024-11-26","open":15.58,"high":15.65,"low":15.3,"close":15.42,"volume":1402331,"rsi_14":68.5,"sma_20":13.95,"sma_60":12.57,"sma_120":13.03},{"date":"2024-11-27","open":15.4,"high":15.4,"low":14.85,"close":15.15,"volume":1243107,"rsi_14":62.85,"sma_20":14.1,"sma_60":12.61,"sma_120":13.05},{"date":"2024-11-29","open":15.34,"high":15.46,"low":15.08,"close":15.31,"volume":937873,"rsi_14":65.07,"sma_20":14.27,"sma_60":12.66,"sma_120":13.06},{"date":"2024-12-02","open":15.23,"high":15.28,"low":14.92,"close":15.12,"volume":2167014,"rsi_14":59.81,"sma_20":14.38,"sma_60":12.71,"sma_120":13.08},{"date":"2024-12-03","open":14.89,"high":15.24,"low":14.79,"close":15.18,"volume":1957962,"rsi_14":59.81,"sma_20":14.51,"sma_60":12.77,"sma_120":13.1},{"date":"2024-12-04","open":15.65,"high":15.89,"low":15.41,"close":15.83,"volume":3014671,"rsi_14":62.2,"sma_20":14.66,"sma_60":12.85,"sma_120":13.12},{"date":"2024-12-05","open":15.57,"high":15.94,"low":15.37,"close":15.46,"volume":4497557,"rsi_14":63.45,"sma_20":14.73,"sma_60":12.91,"sma_120":13.15},{"date":"2024-12-06","open":20.0,"high":22.54,"low":19.01,"close":22.19,"volume":23918113,"rsi_14":88.27,"sma_20":15.14,"sma_60":13.09,"sma_120":13.23},{"date":"2024-12-09","open":22.2,"high":25.31,"low":22.12,"close":24.87,"volume":15152998,"rsi_14":91.21,"sma_20":15.69,"sma_60":13.3,"sma_120":13.34},{"date":"2024-12-10","open":24.49,"high":26.1,"low":23.02,"close":23.42,"volume":8416285,"rsi_14":82.48,"sma_20":16.14,"sma_60":13.49,"sma_120":13.44},{"date":"2024-12-11","open":23.55,"high":25.22,"low":23.18,"close":24.32,"volume":6358472,"rsi_14":83.32,"sma_20":16.64,"sma_60":13.69,"sma_120":13.54},{"date":"2024-12-12","open":24.1,"high":24.96,"low":23.83,"close":23.83,"volume":4422214,"rsi_14":79.79,"sma_20":17.1,"sma_60":13.89,"sma_120":13.63},{"date":"2024-12-13","open":24.08,"high":24.4,"low":23.41,"close":24.15,"volume":3436826,"rsi_14":78.82,"sma_20":17.59,"sma_60":14.08,"sma_120":13.73},{"date":"2024-12-16","open":24.13,"high":27.77,"low":24.02,"close":27.52,"volume":8831077,"rsi_14":82.93,"sma_20":18.27,"sma_60":14.34,"sma_120":13.85},{"date":"2024-12-17","open":27.3,"high":27.64,"low":26.31,"close":26.32,"volume":5622624,"rsi_14":78.93,"sma_20":18.9,"sma_60":14.58,"sma_120":13.95},{"date":"2024-12-18","open":26.51,"high":26.6,"low":23.33,"close":23.65,"volume":7055464,"rsi_14":70.01,"sma_20":19.39,"sma_60":14.78,"sma_120":14.03},{"date":"2024-12-19","open":24.16,"high":24.27,"low":21.68,"close":22.37,"volume":5806361,"rsi_14":65.79,"sma_20":19.81,"sma_60":14.96,"sma_120":14.1},{"date":"2024-12-20","open":21.58,"high":22.14,"low":21.35,"close":21.68,"volume":9290220,"rsi_14":64.35,"sma_20":20.16,"sma_60":15.12,"sma_120":14.17},{"date":"2024-12-23","open":21.72,"high":22.44,"low":21.24,"close":21.47,"volume":3945287,"rsi_14":63.67,"sma_20":20.45,"sma_60":15.29,"sma_120":14.24},{"date":"2024-12-24","open":21.63,"high":22.22,"low":21.54,"close":21.98,"volume":2446942,"rsi_14":63.45,"sma_20":20.76,"sma_60":15.46,"sma_120":14.31},{"date":"2024-12-26","open":21.86,"high":22.97,"low":21.64,"close":22.73,"volume":4456200,"rsi_14":65.63,"sma_20":21.13,"sma_60":15.65,"sma_120":14.39},{"date":"2024-12-27","open":22.65,"high":22.8,"low":21.34,"close":21.59,"volume":3048979,"rsi_14":48.3,"sma_20":21.45,"sma_60":15.82,"sma_120":14.46},{"date":"2024-12-30","open":21.22,"high":21.45,"low":20.44,"close":20.63,"volume":2614901,"rsi_14":36.7,"sma_20":21.72,"sma_60":15.98,"sma_120":14.52},{"date":"2024-12-31","open":20.66,"high":20.87,"low":20.18,"close":20.27,"volume":2901288,"rsi_14":39.39,"sma_20":21.97,"sma_60":16.13,"sma_120":14.58},{"date":"2025-01-02","open":20.75,"high":20.75,"low":19.62,"close":19.85,"volume":2690638,"rsi_14":34.45,"sma_20":22.21,"sma_60":16.27,"sma_120":14.63},{"date":"2025-01-03","open":19.88,"high":20.74,"low":19.85,"close":20.61,"volume":2066902,"rsi_14":39.0,"sma_20":22.45,"sma_60":16.42,"sma_120":14.69},{"date":"2025-01-06","open":22.5,"high":23.02,"low":21.67,"close":21.8,"volume":4936891,"rsi_14":42.42,"sma_20":22.76,"sma_60":16.59,"sma_120":14.75},{"date":"2025-01-07","open":21.99,"high":22.07,"low":20.2,"close":20.35,"volume":3170483,"rsi_14":23.62,"sma_20":22.67,"sma_60":16.73,"sma_120":14.79},{"date":"2025-01-08","open":20.01,"high":20.2,"low":19.29,"close":19.65,"volume":2949027,"rsi_14":24.52,"sma_20":22.41,"sma_60":16.86,"sma_120":14.84},{"date":"2025-01-10","open":19.06,"high":19.33,"low":18.78,"close":19.23,"volume":3435957,"rsi_14":29.61,"sma_20":22.2,"sma_60":16.97,"sma_120":14.88},{"date":"2025-01-13","open":18.79,"high":19.11,"low":18.56,"close":18.83,"volume":2339394,"rsi_14":32.23,"sma_20":21.93,"sma_60":17.08,"sma_120":14.91},{"date":"2025-01-14","open":19.12,"high":19.36,"low":18.43,"close":18.72,"volume":2207603,"rsi_14":34.22,"sma_20":21.67,"sma_60":17.19,"sma_120":14.95},{"date":"2025-01-15","open":20.08,"high":20.5,"low":19.65,"close":19.67,"volume":3283439,"rsi_14":41.11,"sma_20":21.45,"sma_60":17.32,"sma_120":15.0},{"date":"2025-01-16","open":19.81,"high":20.12,"low":19.66,"close":19.83,"volume":1662612,"rsi_14":39.0,"sma_20":21.06,"sma_60":17.45,"sma_120":15.04},{"date":"2025-01-17","open":20.17,"high":20.2,"low":19.28,"close":19.34,"volume":3062585,"rsi_14":32.18,"sma_20":20.71,"sma_60":17.57,"sma_120":15.07},{"date":"2025-01-21","open":19.51,"high":20.85,"low":19.33,"close":20.42,"volume":3745944,"rsi_14":43.81,"sma_20":20.55,"sma_60":17.7,"sma_120":15.11},{"date":"2025-01-22","open":20.62,"high":20.68,"low":19.82,"close":20.21,"volume":2386530,"rsi_14":47.59,"sma_20":20.44,"sma_60":17.84,"sma_120":15.15},{"date":"2025-01-23","open":19.86,"high":20.39,"low":19.48,"close":20.35,"volume":2004417,"rsi_14":50.47,"sma_20":20.38,"sma_60":17.98,"sma_120":15.2},{"date":"2025-01-24","open":20.59,"high":20.99,"low":19.6,"close":19.65,"volume":2528695,"rsi_14":48.86,"sma_20":20.29,"sma_60":18.11,"sma_120":15.25},{"date":"2025-01-27","open":19.13,"high":22.28,"low":18.9,"close":20.07,"volume":6656352,"rsi_14":46.79,"sma_20":20.19,"sma_60":18.25,"sma_120":15.31},{"date":"2025-01-28","open":20.05,"high":22.08,"low":19.31,"close":21.98,"volume":5233503,"rsi_14":50.98,"sma_20":20.15,"sma_60":18.41,"sma_120":15.39},{"date":"2025-01-29","open":22.0,"high":22.03,"low":20.86,"close":21.7,"volume":2987715,"rsi_14":58.47,"sma_20":20.16,"sma_60":18.57,"sma_120":15.46},{"date":"2025-01-30","open":21.7,"high":22.74,"low":21.1,"close":21.35,"volume":4491080,"rsi_14":61.15,"sma_20":20.19,"sma_60":18.73,"sma_120":15.54},{"date":"2025-01-31","open":22.37,"high":23.15,"low":21.13,"close":21.34,"volume":4667172,"rsi_14":64.63,"sma_20":20.25,"sma_60":18.87,"sma_120":15.61},{"date":"2025-02-03","open":20.37,"high":21.33,"low":20.11,"close":21.17,"volume":2491222,"rsi_14":66.76,"sma_20":20.31,"sma_60":19.01,"sma_120":15.68},{"date":"2025-02-04","open":21.8,"high":22.18,"low":21.4,"close":21.93,"volume":2514096,"rsi_14":71.04,"sma_20":20.38,"sma_60":19.16,"sma_120":15.76},{"date":"2025-02-05","open":21.94,"high":22.38,"low":21.74,"close":22.15,"volume":2142818,"rsi_14":67.97,"sma_20":20.4,"sma_60":19.3,"sma_120":15.84},{"date":"2025-02-06","open":22.3,"high":22.57,"low":21.6,"close":21.75,"volume":2544846,"rsi_14":63.45,"sma_20":20.47,"sma_60":19.43,"sma_120":15.91},{"date":"2025-02-07","open":22.19,"high":22.48,"low":21.07,"close":21.82,"volume":2741442,"rsi_14":68.45,"sma_20":20.58,"sma_60":19.56,"sma_120":15.99},{"date":"2025-02-10","open":23.3,"high":23.97,"low":22.3,"close":23.44,"volume":5279327,"rsi_14":70.8,"sma_20":20.79,"sma_60":19.71,"sma_120":16.07},{"date":"2025-02-11","open":22.88,"high":23.44,"low":22.02,"close":22.36,"volume":2451039,"rsi_14":63.22,"sma_20":20.96,"sma_60":19.84,"sma_120":16.14},{"date":"2025-02-12","open":21.81,"high":22.91,"low":21.16,"close":22.88,"volume":3173525,"rsi_14":64.86,"sma_20":21.17,"sma_60":19.98,"sma_120":16.22},{"date":"2025-02-13","open":22.95,"high":24.35,"low":22.34,"close":24.28,"volume":3580508,"rsi_14":75.14,"sma_20":21.4,"sma_60":20.15,"sma_120":16.31},{"date":"2025-02-14","open":24.36,"high":24.5,"low":23.08,"close":23.27,"volume":1905536,"rsi_14":66.33,"sma_20":21.57,"sma_60":20.3,"sma_120":16.39},{"date":"2025-02-18","open":23.39,"high":23.8,"low":23.06,"close":23.8,"volume":1508409,"rsi_14":60.81,"sma_20":21.8,"sma_60":20.47,"sma_120":16.47},{"date":"2025-02-19","open":23.69,"high":23.72,"low":22.12,"close":22.32,"volume":2612655,"rsi_14":53.22,"sma_20":21.89,"sma_60":20.61,"sma_120":16.54},{"date":"2025-02-20","open":22.35,"high":22.41,"low":21.22,"close":21.94,"volume":3422099,"rsi_14":53.06,"sma_20":21.98,"sma_60":20.74,"sma_120":16.6},{"date":"2025-02-21","open":22.26,"high":22.27,"low":20.6,"close":20.79,"volume":3146851,"rsi_14":47.45,"sma_20":22.0,"sma_60":20.85,"sma_120":16.66},{"date":"2025-02-24","open":20.67,"high":20.74,"low":19.04,"close":19.82,"volume":3120314,"rsi_14":44.18,"sma_20":22.01,"sma_60":20.91,"sma_120":16.71},{"date":"2025-02-25","open":19.71,"high":19.71,"low":18.68,"close":18.98,"volume":2068010,"rsi_14":37.36,"sma_20":21.95,"sma_60":20.97,"sma_120":16.75},{"date":"2025-02-26","open":19.33,"high":19.67,"low":19.22,"close":19.48,"volume":1357322,"rsi_14":38.83,"sma_20":21.83,"sma_60":21.04,"sma_120":16.8},{"date":"2025-02-27","open":19.73,"high":20.26,"low":19.05,"close":19.21,"volume":2507689,"rsi_14":39.26,"sma_20":21.7,"sma_60":21.1,"sma_120":16.86},{"date":"2025-02-28","open":19.09,"high":19.37,"low":18.7,"close":19.25,"volume":2001379,"rsi_14":39.1,"sma_20":21.6,"sma_60":21.17,"sma_120":16.91},{"date":"2025-03-03","open":19.31,"high":19.56,"low":18.41,"close":18.56,"volume":2161989,"rsi_14":27.53,"sma_20":21.46,"sma_60":21.23,"sma_120":16.97},{"date":"2025-03-04","open":18.0,"high":19.18,"low":17.61,"close":18.68,"volume":3150521,"rsi_14":31.41,"sma_20":21.34,"sma_60":21.29,"sma_120":17.03},{"date":"2025-03-05","open":18.68,"high":19.12,"low":18.4,"close":18.96,"volume":1722397,"rsi_14":29.71,"sma_20":21.19,"sma_60":21.34,"sma_120":17.09},{"date":"2025-03-06","open":18.22,"high":18.85,"low":17.48,"close":17.78,"volume":2640438,"rsi_14":15.57,"sma_20":20.97,"sma_60":21.38,"sma_120":17.14},{"date":"2025-03-07","open":17.4,"high":18.42,"low":16.8,"close":18.25,"volume":4008887,"rsi_14":21.8,"sma_20":20.79,"sma_60":21.31,"sma_120":17.2},{"date":"2025-03-10","open":17.48,"high":17.62,"low":16.44,"close":16.68,"volume":6501731,"rsi_14":14.19,"sma_20":20.54,"sma_60":21.17,"sma_120":17.24},{"date":"2025-03-11","open":12.13,"high":13.53,"low":11.58,"close":12.64,"volume":18940639,"rsi_14":11.28,"sma_20":20.0,"sma_60":20.99,"sma_120":17.24},{"date":"2025-03-12","open":12.89,"high":13.46,"low":12.75,"close":13.41,"volume":5499205,"rsi_14":16.91,"sma_20":19.55,"sma_60":20.81,"sma_120":17.25},{"date":"2025-03-13","open":13.05,"high":13.23,"low":12.62,"close":12.91,"volume":4182242,"rsi_14":17.81,"sma_20":19.05,"sma_60":20.63,"sma_120":17.26},{"date":"2025-03-14","open":13.08,"high":13.99,"low":13.01,"close":13.88,"volume":4732406,"rsi_14":25.74,"sma_20":18.53,"sma_60":20.46,"sma_120":17.27},{"date":"2025-03-17","open":13.75,"high":14.36,"low":13.64,"close":14.06,"volume":3676555,"rsi_14":28.76,"sma_20":18.07,"sma_60":20.23,"sma_120":17.29},{"date":"2025-03-18","open":14.13,"high":14.32,"low":13.76,"close":14.01,"volume":3761220,"rsi_14":25.43,"sma_20":17.58,"sma_60":20.03,"sma_120":17.31},{"date":"2025-03-19","open":14.08,"high":14.6,"low":13.89,"close":14.27,"volume":3289957,"rsi_14":27.79,"sma_20":17.18,"sma_60":19.87,"sma_120":17.33},{"date":"2025-03-20","open":13.75,"high":14.26,"low":13.58,"close":14.0,"volume":3533638,"rsi_14":26.87,"sma_20":16.78,"sma_60":19.73,"sma_120":17.35},{"date":"2025-03-21","open":13.71,"high":14.58,"low":13.5,"close":14.45,"volume":4064964,"rsi_14":31.5,"sma_20":16.46,"sma_60":19.61,"sma_120":17.37},{"date":"2025-03-24","open":14.81,"high":15.11,"low":14.6,"close":15.08,"volume":2626764,"rsi_14":34.51,"sma_20":16.23,"sma_60":19.51,"sma_120":17.4},{"date":"2025-03-25","open":15.08,"high":15.45,"low":15.01,"close":15.41,"volume":2451746,"rsi_14":34.79,"sma_20":16.05,"sma_60":19.4,"sma_120":17.43},{"date":"2025-03-26","open":15.41,"high":15.48,"low":14.93,"close":15.18,"volume":2611689,"rsi_14":37.87,"sma_20":15.83,"sma_60":19.27,"sma_120":17.46},{"date":"2025-03-27","open":15.07,"high":15.08,"low":14.65,"close":14.79,"volume":1792615,"rsi_14":33.74,"sma_20":15.61,"sma_60":19.16,"sma_120":17.49},{"date":"2025-03-28","open":14.73,"high":15.07,"low":14.52,"close":14.88,"volume":2993935,"rsi_14":40.17,"sma_20":15.39,"sma_60":19.06,"sma_120":17.52},{"date":"2025-03-31","open":14.13,"high":14.67,"low":13.98,"close":14.57,"volume":3235942,"rsi_14":67.77,"sma_20":15.19,"sma_60":18.97,"sma_120":17.55},{"date":"2025-04-01","open":14.69,"high":15.32,"low":14.44,"close":15.31,"volume":2387943,"rsi_14":67.59,"sma_20":15.03,"sma_60":18.89,"sma_120":17.58},{"date":"2025-04-02","open":15.06,"high":16.15,"low":14.93,"close":16.04,"volume":3137517,"rsi_14":77.8,"sma_20":14.88,"sma_60":18.82,"sma_120":17.62},{"date":"2025-04-03","open":15.02,"high":15.16,"low":14.41,"close":14.53,"volume":3233762,"rsi_14":55.27,"sma_20":14.72,"sma_60":18.69,"sma_120":17.64},{"date":"2025-04-04","open":13.96,"high":14.38,"low":13.12,"close":14.15,"volume":3506990,"rsi_14":50.71,"sma_20":14.51,"sma_60":18.59,"sma_120":17.66},{"date":"2025-04-07","open":13.11,"high":15.14,"low":13.0,"close":13.78,"volume":5113329,"rsi_14":48.28,"sma_20":14.37,"sma_60":18.49,"sma_120":17.67},{"date":"2025-04-08","open":14.52,"high":14.79,"low":13.48,"close":13.79,"volume":3539854,"rsi_14":46.27,"sma_20":14.43,"sma_60":18.4,"sma_120":17.69},{"date":"2025-04-09","open":13.81,"high":16.42,"low":13.69,"close":16.26,"volume":5240328,"rsi_14":63.08,"sma_20":14.57,"sma_60":18.36,"sma_120":17.72},{"date":"2025-04-10","open":15.59,"high":15.93,"low":15.11,"close":15.48,"volume":3101182,"rsi_14":55.74,"sma_20":14.7,"sma_60":18.31,"sma_120":17.75},{"date":"2025-04-11","open":15.61,"high":15.87,"low":15.04,"close":15.55,"volume":2541126,"rsi_14":52.79,"sma_20":14.78,"sma_60":18.24,"sma_120":17.78},{"date":"2025-04-14","open":16.0,"high":16.22,"low":15.23,"close":15.55,"volume":3900328,"rsi_14":50.87,"sma_20":14.85,"sma_60":18.17,"sma_120":17.81},{"date":"2025-04-15","open":15.65,"high":16.15,"low":15.57,"close":15.69,"volume":2135992,"rsi_14":53.19,"sma_20":14.94,"sma_60":18.1,"sma_120":17.84},{"date":"2025-04-16","open":15.29,"high":15.67,"low":14.71,"close":15.04,"volume":1726924,"rsi_14":51.52,"sma_20":14.98,"sma_60":18.02,"sma_120":17.86},{"date":"2025-04-17","open":15.08,"high":15.34,"low":14.75,"close":14.84,"volume":1687008,"rsi_14":49.76,"sma_20":15.02,"sma_60":17.93,"sma_120":17.88},{"date":"2025-04-21","open":14.64,"high":14.85,"low":14.03,"close":14.34,"volume":1615982,"rsi_14":48.65,"sma_20":15.01,"sma_60":17.83,"sma_120":17.9},{"date":"2025-04-22","open":14.56,"high":14.86,"low":14.29,"close":14.48,"volume":1544909,"rsi_14":44.78,"sma_20":14.98,"sma_60":17.74,"sma_120":17.93},{"date":"2025-04-23","open":15.08,"high":15.83,"low":14.95,"close":15.12,"volume":2539714,"rsi_14":44.15,"sma_20":14.97,"sma_60":17.66,"sma_120":17.95},{"date":"2025-04-24","open":15.32,"high":16.09,"low":15.14,"close":15.98,"volume":1726375,"rsi_14":60.06,"sma_20":15.01,"sma_60":17.56,"sma_120":17.98},{"date":"2025-04-25","open":15.72,"high":16.08,"low":15.57,"close":16.0,"volume":2331263,"rsi_14":63.5,"sma_20":15.07,"sma_60":17.46,"sma_120":18.02},{"date":"2025-04-28","open":16.06,"high":16.14,"low":15.69,"close":15.97,"volume":1595497,"rsi_14":66.82,"sma_20":15.12,"sma_60":17.37,"sma_120":18.05},{"date":"2025-04-29","open":15.97,"high":16.33,"low":15.92,"close":16.08,"volume":1925132,"rsi_14":67.32,"sma_20":15.2,"sma_60":17.28,"sma_120":18.08},{"date":"2025-04-30","open":15.59,"high":16.16,"low":15.43,"close":16.14,"volume":2078686,"rsi_14":48.57,"sma_20":15.24,"sma_60":17.2,"sma_120":18.11},{"date":"2025-05-01","open":16.5,"high":16.6,"low":16.02,"close":16.05,"volume":1585243,"rsi_14":58.12,"sma_20":15.24,"sma_60":17.1,"sma_120":18.13},{"date":"2025-05-02","open":16.16,"high":16.54,"low":16.1,"close":16.27,"volume":1511527,"rsi_14":59.84,"sma_20":15.33,"sma_60":17.0,"sma_120":18.15},{"date":"2025-05-05","open":16.11,"high":16.42,"low":16.04,"close":16.05,"volume":1001827,"rsi_14":56.44,"sma_20":15.42,"sma_60":16.91,"sma_120":18.17},{"date":"2025-05-06","open":15.57,"high":16.44,"low":15.53,"close":16.41,"volume":1754942,"rsi_14":58.78,"sma_20":15.55,"sma_60":16.82,"sma_120":18.19},{"date":"2025-05-07","open":16.53,"high":16.79,"low":16.35,"close":16.73,"volume":1527183,"rsi_14":72.41,"sma_20":15.7,"sma_60":16.71,"sma_120":18.21},{"date":"2025-05-08","open":17.07,"high":17.54,"low":16.95,"close":17.25,"volume":1310763,"rsi_14":79.46,"sma_20":15.75,"sma_60":16.62,"sma_120":18.23},{"date":"2025-05-09","open":17.39,"high":17.51,"low":17.02,"close":17.31,"volume":1766315,"rsi_14":90.68,"sma_20":15.84,"sma_60":16.53,"sma_120":18.25},{"date":"2025-05-12","open":18.03,"high":18.3,"low":17.63,"close":17.95,"volume":2840998,"rsi_14":91.81,"sma_20":15.96,"sma_60":16.42,"sma_120":18.29},{"date":"2025-05-13","open":17.98,"high":18.33,"low":17.95,"close":18.23,"volume":2497188,"rsi_14":91.03,"sma_20":16.1,"sma_60":16.34,"sma_120":18.32},{"date":"2025-05-14","open":18.3,"high":18.61,"low":18.02,"close":18.1,"volume":2390160,"rsi_14":84.64,"sma_20":16.22,"sma_60":16.25,"sma_120":18.36},{"date":"2025-05-15","open":17.89,"high":18.19,"low":17.74,"close":18.07,"volume":3326475,"rsi_14":83.71,"sma_20":16.37,"sma_60":16.17,"sma_120":18.39},{"date":"2025-05-16","open":18.13,"high":18.4,"low":17.92,"close":18.22,"volume":3048142,"rsi_14":85.27,"sma_20":16.54,"sma_60":16.11,"sma_120":18.43},{"date":"2025-05-19","open":17.89,"high":18.32,"low":17.72,"close":18.08,"volume":1424895,"rsi_14":81.06,"sma_20":16.72,"sma_60":16.07,"sma_120":18.46},{"date":"2025-05-20","open":17.21,"high":18.07,"low":17.03,"close":17.82,"volume":3862402,"rsi_14":74.56,"sma_20":16.89,"sma_60":16.03,"sma_120":18.47},{"date":"2025-05-21","open":17.52,"high":17.71,"low":16.85,"close":16.9,"volume":2519537,"rsi_14":60.0,"sma_20":16.98,"sma_60":16.0,"sma_120":18.48},{"date":"2025-05-22","open":17.16,"high":17.84,"low":16.99,"close":17.7,"volume":2633461,"rsi_14":64.8,"sma_20":17.07,"sma_60":15.97,"sma_120":18.5},{"date":"2025-05-23","open":17.16,"high":17.82,"low":17.13,"close":17.47,"volume":1411823,"rsi_14":64.67,"sma_20":17.14,"sma_60":15.94,"sma_120":18.52},{"date":"2025-05-27","open":17.89,"high":18.04,"low":17.4,"close":17.89,"volume":2008689,"rsi_14":65.1,"sma_20":17.24,"sma_60":15.92,"sma_120":18.54},{"date":"2025-05-28","open":18.03,"high":18.43,"low":17.94,"close":18.29,"volume":2063984,"rsi_14":65.66,"sma_20":17.35,"sma_60":15.91,"sma_120":18.57},{"date":"2025-05-29","open":18.67,"high":18.72,"low":18.05,"close":18.19,"volume":2198455,"rsi_14":60.31,"sma_20":17.45,"sma_60":15.91,"sma_120":18.6},{"date":"2025-05-30","open":18.17,"high":18.19,"low":17.58,"close":17.91,"volume":2393297,"rsi_14":56.28,"sma_20":17.54,"sma_60":15.89,"sma_120":18.61},{"date":"2025-06-02","open":17.93,"high":18.41,"low":17.52,"close":18.38,"volume":2682183,"rsi_14":54.66,"sma_20":17.65,"sma_60":15.9,"sma_120":18.64},{"date":"2025-06-03","open":18.34,"high":19.0,"low":18.21,"close":19.0,"volume":6884108,"rsi_14":57.78,"sma_20":17.79,"sma_60":15.91,"sma_120":18.61},{"date":"2025-06-04","open":16.7,"high":16.99,"low":15.1,"close":15.11,"volume":21812172,"rsi_14":32.84,"sma_20":17.73,"sma_60":15.88,"sma_120":18.53},{"date":"2025-06-05","open":15.06,"high":15.11,"low":14.54,"close":14.72,"volume":10904967,"rsi_14":31.53,"sma_20":17.63,"sma_60":15.92,"sma_120":18.46},{"date":"2025-06-06","open":14.89,"high":15.03,"low":14.69,"close":14.88,"volume":6001707,"rsi_14":31.61,"sma_20":17.51,"sma_60":15.94,"sma_120":18.38},{"date":"2025-06-09","open":14.95,"high":15.12,"low":14.59,"close":14.64,"volume":4211865,"rsi_14":31.26,"sma_20":17.38,"sma_60":15.97,"sma_120":18.3},{"date":"2025-06-10","open":14.6,"high":14.73,"low":14.28,"close":14.35,"volume":4439108,"rsi_14":31.16,"sma_20":17.2,"sma_60":15.98,"sma_120":18.22},{"date":"2025-06-11","open":14.37,"high":14.47,"low":14.07,"close":14.14,"volume":3943691,"rsi_14":33.76,"sma_20":16.99,"sma_60":15.98,"sma_120":18.11},{"date":"2025-06-12","open":14.0,"high":14.16,"low":13.79,"close":13.83,"volume":5545775,"rsi_14":25.84,"sma_20":16.78,"sma_60":15.98,"sma_120":18.0},{"date":"2025-06-13","open":13.45,"high":13.7,"low":13.18,"close":13.19,"volume":3508957,"rsi_14":24.58,"sma_20":16.54,"sma_60":15.96,"sma_120":17.92},{"date":"2025-06-16","open":13.24,"high":13.55,"low":13.18,"close":13.37,"volume":3187048,"rsi_14":22.37,"sma_20":16.29,"sma_60":15.95,"sma_120":17.84},{"date":"2025-06-17","open":13.27,"high":13.68,"low":13.24,"close":13.33,"volume":3466291,"rsi_14":18.29,"sma_20":16.06,"sma_60":15.93,"sma_120":17.77},{"date":"2025-06-18","open":13.29,"high":13.44,"low":13.2,"close":13.29,"volume":2938205,"rsi_14":18.43,"sma_20":15.83,"sma_60":15.9,"sma_120":17.7},{"date":"2025-06-20","open":13.29,"high":13.47,"low":12.98,"close":13.15,"volume":5651379,"rsi_14":18.77,"sma_20":15.64,"sma_60":15.86,"sma_120":17.63},{"date":"2025-06-23","open":13.05,"high":13.15,"low":12.69,"close":13.09,"volume":6181579,"rsi_14":13.31,"sma_20":15.41,"sma_60":15.83,"sma_120":17.55},{"date":"2025-06-24","open":13.28,"high":13.42,"low":13.09,"close":13.2,"volume":3122932,"rsi_14":6.72,"sma_20":15.2,"sma_60":15.8,"sma_120":17.48},{"date":"2025-06-25","open":13.26,"high":13.49,"low":12.93,"close":12.93,"volume":3243687,"rsi_14":14.61,"sma_20":14.95,"sma_60":15.77,"sma_120":17.42},{"date":"2025-06-26","open":12.94,"high":13.65,"low":12.82,"close":13.33,"volume":4415023,"rsi_14":27.51,"sma_20":14.7,"sma_60":15.75,"sma_120":17.36},{"date":"2025-06-27","open":13.31,"high":13.49,"low":13.14,"close":13.28,"volume":4853817,"rsi_14":23.15,"sma_20":14.46,"sma_60":15.72,"sma_120":17.3},{"date":"2025-06-30","open":13.61,"high":13.78,"low":13.35,"close":13.5,"volume":3265995,"rsi_14":30.74,"sma_20":14.24,"sma_60":15.67,"sma_120":17.24},{"date":"2025-07-01","open":13.39,"high":13.79,"low":13.18,"close":13.67,"volume":2990038,"rsi_14":38.03,"sma_20":14.0,"sma_60":15.66,"sma_120":17.18},{"date":"2025-07-02","open":13.62,"high":13.75,"low":13.47,"close":13.51,"volume":2891095,"rsi_14":38.71,"sma_20":13.73,"sma_60":15.65,"sma_120":17.12},{"date":"2025-07-03","open":13.65,"high":14.13,"low":13.62,"close":13.97,"volume":2421440,"rsi_14":52.38,"sma_20":13.67,"sma_60":15.65,"sma_120":17.07},{"date":"2025-07-07","open":13.91,"high":14.28,"low":13.78,"close":14.27,"volume":2990809,"rsi_14":70.77,"sma_20":13.65,"sma_60":15.66,"sma_120":17.03},{"date":"2025-07-08","open":14.51,"high":14.81,"low":14.31,"close":14.77,"volume":4063252,"rsi_14":73.97,"sma_20":13.64,"sma_60":15.63,"sma_120":17.0},{"date":"2025-07-09","open":14.8,"high":14.85,"low":14.46,"close":14.58,"volume":3266073,"rsi_14":70.36,"sma_20":13.64,"sma_60":15.62,"sma_120":16.96},{"date":"2025-07-10","open":14.95,"high":14.95,"low":14.27,"close":14.42,"volume":3175634,"rsi_14":67.71,"sma_20":13.64,"sma_60":15.6,"sma_120":16.92},{"date":"2025-07-11","open":14.31,"high":14.46,"low":13.81,"close":13.88,"volume":2932595,"rsi_14":60.17,"sma_20":13.63,"sma_60":15.57,"sma_120":16.87},{"date":"2025-07-14","open":13.85,"high":14.38,"low":13.76,"close":14.14,"volume":2902566,"rsi_14":63.85,"sma_20":13.64,"sma_60":15.55,"sma_120":16.83},{"date":"2025-07-15","open":14.14,"high":14.2,"low":13.7,"close":13.7,"volume":3472657,"rsi_14":56.07,"sma_20":13.67,"sma_60":15.52,"sma_120":16.77},{"date":"2025-07-16","open":14.0,"high":14.14,"low":13.7,"close":14.09,"volume":2805988,"rsi_14":63.68,"sma_20":13.7,"sma_60":15.51,"sma_120":16.72},{"date":"2025-07-17","open":14.1,"high":14.48,"low":14.06,"close":14.41,"volume":2620044,"rsi_14":62.98,"sma_20":13.76,"sma_60":15.51,"sma_120":16.67},{"date":"2025-07-18","open":14.59,"high":15.02,"low":14.46,"close":15.01,"volume":4366318,"rsi_14":68.37,"sma_20":13.84,"sma_60":15.52,"sma_120":16.63},{"date":"2025-07-21","open":15.2,"high":15.26,"low":14.8,"close":14.82,"volume":4557023,"rsi_14":64.1,"sma_20":13.93,"sma_60":15.52,"sma_120":16.59},{"date":"2025-07-22","open":14.96,"high":15.14,"low":14.77,"close":15.03,"volume":4489480,"rsi_14":64.41,"sma_20":14.03,"sma_60":15.5,"sma_120":16.53},{"date":"2025-07-23","open":14.96,"high":15.21,"low":14.84,"close":15.12,"volume":3848001,"rsi_14":67.31,"sma_20":14.12,"sma_60":15.49,"sma_120":16.47},{"date":"2025-07-24","open":15.1,"high":15.31,"low":14.77,"close":14.94,"volume":3082232,"rsi_14":61.1,"sma_20":14.22,"sma_60":15.47,"sma_120":16.42},{"date":"2025-07-25","open":14.92,"high":15.07,"low":14.7,"close":14.9,"volume":2441101,"rsi_14":57.66,"sma_20":14.3,"sma_60":15.45,"sma_120":16.37},{"date":"2025-07-28","open":15.13,"high":15.22,"low":14.91,"close":15.03,"volume":3016840,"rsi_14":53.48,"sma_20":14.39,"sma_60":15.43,"sma_120":16.32},{"date":"2025-07-29","open":15.03,"high":15.45,"low":14.96,"close":15.21,"volume":5914033,"rsi_14":58.45,"sma_20":14.47,"sma_60":15.42,"sma_120":16.26},{"date":"2025-07-30","open":15.3,"high":15.66,"low":14.87,"close":15.35,"volume":3191424,"rsi_14":62.53,"sma_20":14.56,"sma_60":15.4,"sma_120":16.2},{"date":"2025-07-31","open":15.39,"high":15.39,"low":14.62,"close":14.68,"volume":3504222,"rsi_14":60.42,"sma_20":14.62,"sma_60":15.38,"sma_120":16.14},{"date":"2025-08-01","open":14.52,"high":14.63,"low":13.85,"close":14.01,"volume":3890774,"rsi_14":48.47,"sma_20":14.62,"sma_60":15.34,"sma_120":16.08},{"date":"2025-08-04","open":14.28,"high":14.52,"low":14.12,"close":14.36,"volume":2554958,"rsi_14":57.93,"sma_20":14.62,"sma_60":15.3,"sma_120":16.0},{"date":"2025-08-05","open":14.34,"high":14.44,"low":14.05,"close":14.11,"volume":2933375,"rsi_14":50.25,"sma_20":14.59,"sma_60":15.25,"sma_120":15.93},{"date":"2025-08-06","open":14.3,"high":14.67,"low":14.26,"close":14.66,"volume":3257906,"rsi_14":52.94,"sma_20":14.59,"sma_60":15.2,"sma_120":15.87},{"date":"2025-08-07","open":14.85,"high":14.88,"low":13.84,"close":14.13,"volume":4491612,"rsi_14":39.47,"sma_20":14.58,"sma_60":15.14,"sma_120":15.78},{"date":"2025-08-08","open":14.23,"high":14.29,"low":13.45,"close":13.54,"volume":4193190,"rsi_14":36.03,"sma_20":14.56,"sma_60":15.06,"sma_120":15.7},{"date":"2025-08-11","open":13.14,"high":13.26,"low":12.71,"close":12.8,"volume":5799400,"rsi_14":28.18,"sma_20":14.5,"sma_60":14.97,"sma_120":15.61},{"date":"2025-08-12","open":12.94,"high":13.12,"low":12.74,"close":12.99,"volume":3927495,"rsi_14":29.56,"sma_20":14.46,"sma_60":14.89,"sma_120":15.53},{"date":"2025-08-13","open":13.14,"high":14.02,"low":13.01,"close":13.91,"volume":5180531,"rsi_14":41.34,"sma_20":14.45,"sma_60":14.82,"sma_120":15.46},{"date":"2025-08-14","open":13.63,"high":13.91,"low":13.54,"close":13.78,"volume":2609136,"rsi_14":40.73,"sma_20":14.42,"sma_60":14.74,"sma_120":15.41},{"date":"2025-08-15","open":13.81,"high":14.19,"low":13.79,"close":13.85,"volume":2709739,"rsi_14":40.13,"sma_20":14.36,"sma_60":14.68,"sma_120":15.36},{"date":"2025-08-18","open":14.04,"high":14.24,"low":13.94,"close":14.12,"volume":2901579,"rsi_14":41.02,"sma_20":14.33,"sma_60":14.63,"sma_120":15.32},{"date":"2025-08-19","open":14.18,"high":14.29,"low":13.62,"close":13.8,"volume":3048324,"rsi_14":37.6,"sma_20":14.26,"sma_60":14.57,"sma_120":15.27},{"date":"2025-08-20","open":13.83,"high":13.89,"low":13.47,"close":13.68,"volume":2633844,"rsi_14":41.23,"sma_20":14.19,"sma_60":14.5,"sma_120":15.22},{"date":"2025-08-21","open":13.51,"high":13.72,"low":13.24,"close":13.7,"volume":2358688,"rsi_14":46.93,"sma_20":14.13,"sma_60":14.43,"sma_120":15.18},{"date":"2025-08-22","open":13.8,"high":14.54,"low":13.73,"close":14.47,"volume":4357455,"rsi_14":51.01,"sma_20":14.11,"sma_60":14.37,"sma_120":15.14},{"date":"2025-08-25","open":14.47,"high":14.64,"low":14.07,"close":14.15,"volume":2788024,"rsi_14":50.36,"sma_20":14.07,"sma_60":14.3,"sma_120":15.1},{"date":"2025-08-26","open":14.25,"high":14.4,"low":13.94,"close":14.04,"volume":2667397,"rsi_14":43.92,"sma_20":14.01,"sma_60":14.24,"sma_120":15.06},{"date":"2025-08-27","open":14.24,"high":14.42,"low":14.17,"close":14.33,"volume":2488431,"rsi_14":52.06,"sma_20":13.96,"sma_60":14.17,"sma_120":15.03},{"date":"2025-08-28","open":14.48,"high":14.84,"low":14.39,"close":14.56,"volume":3617006,"rsi_14":61.33,"sma_20":13.95,"sma_60":14.1,"sma_120":15.0},{"date":"2025-08-29","open":14.62,"high":14.87,"low":14.46,"close":14.6,"volume":3421494,"rsi_14":73.68,"sma_20":13.98,"sma_60":14.09,"sma_120":14.99},{"date":"2025-09-02","open":14.24,"high":14.48,"low":13.69,"close":13.92,"volume":5544858,"rsi_14":60.84,"sma_20":13.96,"sma_60":14.08,"sma_120":15.0},{"date":"2025-09-03","open":13.86,"high":14.3,"low":13.68,"close":14.23,"volume":8148388,"rsi_14":54.35,"sma_20":13.96,"sma_60":14.06,"sma_120":15.0},{"date":"2025-09-04","open":15.2,"high":15.71,"low":14.39,"close":14.63,"volume":13596492,"rsi_14":60.76,"sma_20":13.96,"sma_60":14.06,"sma_120":15.02},{"date":"2025-09-05","open":14.57,"high":14.8,"low":13.27,"close":13.46,"volume":9412987,"rsi_14":46.14,"sma_20":13.93,"sma_60":14.05,"sma_120":15.01},{"date":"2025-09-08","open":13.47,"high":13.78,"low":13.23,"close":13.77,"volume":3664928,"rsi_14":46.56,"sma_20":13.94,"sma_60":14.04,"sma_120":15.01},{"date":"2025-09-09","open":13.71,"high":14.02,"low":13.62,"close":13.91,"volume":3800409,"rsi_14":51.12,"sma_20":14.0,"sma_60":14.04,"sma_120":15.01},{"date":"2025-09-10","open":13.85,"high":13.94,"low":13.26,"close":13.28,"volume":3763358,"rsi_14":46.31,"sma_20":14.01,"sma_60":14.05,"sma_120":15.0},{"date":"2025-09-11","open":13.36,"high":13.82,"low":13.18,"close":13.8,"volume":4112746,"rsi_14":50.84,"sma_20":14.0,"sma_60":14.05,"sma_120":15.0},{"date":"2025-09-12","open":13.8,"high":13.8,"low":13.2,"close":13.21,"volume":4234682,"rsi_14":39.02,"sma_20":13.98,"sma_60":14.05,"sma_120":14.99},{"date":"2025-09-15","open":13.32,"high":13.56,"low":13.21,"close":13.4,"volume":2835266,"rsi_14":43.32,"sma_20":13.95,"sma_60":14.05,"sma_120":14.98},{"date":"2025-09-16","open":13.32,"high":13.7,"low":13.11,"close":13.64,"volume":2966411,"rsi_14":46.52,"sma_20":13.93,"sma_60":14.06,"sma_120":14.96},{"date":"2025-09-17","open":13.7,"high":14.01,"low":13.47,"close":13.74,"volume":3116198,"rsi_14":44.68,"sma_20":13.93,"sma_60":14.07,"sma_120":14.95},{"date":"2025-09-18","open":14.03,"high":14.43,"low":13.86,"close":14.37,"volume":4002812,"rsi_14":48.4,"sma_20":13.96,"sma_60":14.09,"sma_120":14.95},{"date":"2025-09-19","open":14.5,"high":14.5,"low":14.1,"close":14.2,"volume":4298335,"rsi_14":46.71,"sma_20":13.99,"sma_60":14.11,"sma_120":14.94},{"date":"2025-09-22","open":14.1,"high":14.55,"low":13.82,"close":14.44,"volume":4987714,"rsi_14":54.61,"sma_20":13.98,"sma_60":14.13,"sma_120":14.94},{"date":"2025-09-23","open":14.27,"high":14.7,"low":14.2,"close":14.21,"volume":3647284,"rsi_14":49.82,"sma_20":13.99,"sma_60":14.15,"sma_120":14.93},{"date":"2025-09-24","open":14.37,"high":14.5,"low":14.04,"close":14.16,"volume":1989111,"rsi_14":45.49,"sma_20":13.99,"sma_60":14.16,"sma_120":14.92},{"date":"2025-09-25","open":13.85,"high":14.02,"low":13.49,"close":13.98,"volume":2623659,"rsi_14":56.16,"sma_20":13.98,"sma_60":14.16,"sma_120":14.91},{"date":"2025-09-26","open":13.95,"high":14.11,"low":13.73,"close":13.89,"volume":2982349,"rsi_14":51.5,"sma_20":13.94,"sma_60":14.17,"sma_120":14.91},{"date":"2025-09-29","open":13.93,"high":13.98,"low":13.57,"close":13.6,"volume":3059062,"rsi_14":46.27,"sma_20":13.89,"sma_60":14.16,"sma_120":14.91},{"date":"2025-09-30","open":13.66,"high":13.68,"low":13.23,"close":13.36,"volume":3147583,"rsi_14":51.06,"sma_20":13.86,"sma_60":14.15,"sma_120":14.9},{"date":"2025-10-01","open":13.26,"high":13.66,"low":13.12,"close":13.27,"volume":4057133,"rsi_14":42.04,"sma_20":13.82,"sma_60":14.12,"sma_120":14.88},{"date":"2025-10-02","open":13.3,"high":13.52,"low":13.22,"close":13.47,"volume":3330279,"rsi_14":54.42,"sma_20":13.76,"sma_60":14.1,"sma_120":14.86},{"date":"2025-10-03","open":13.58,"high":14.15,"low":13.55,"close":13.65,"volume":4026977,"rsi_14":54.27,"sma_20":13.77,"sma_60":14.09,"sma_120":14.85},{"date":"2025-10-06","open":13.78,"high":14.93,"low":13.41,"close":14.6,"volume":6506107,"rsi_14":63.19,"sma_20":13.81,"sma_60":14.1,"sma_120":14.84},{"date":"2025-10-07","open":14.63,"high":14.74,"low":13.73,"close":14.35,"volume":5264720,"rsi_14":58.05,"sma_20":13.83,"sma_60":14.11,"sma_120":14.83},{"date":"2025-10-08","open":14.47,"high":15.17,"low":14.43,"close":15.17,"volume":5245587,"rsi_14":60.05,"sma_20":13.93,"sma_60":14.13,"sma_120":14.83},{"date":"2025-10-09","open":15.29,"high":15.48,"low":15.02,"close":15.19,"volume":5638444,"rsi_14":62.92,"sma_20":13.99,"sma_60":14.15,"sma_120":14.83},{"date":"2025-10-10","open":15.2,"high":15.2,"low":13.52,"close":13.63,"volume":7415934,"rsi_14":42.14,"sma_20":14.02,"sma_60":14.14,"sma_120":14.82},{"date":"2025-10-13","open":13.91,"high":14.43,"low":13.52,"close":14.26,"volume":3289386,"rsi_14":50.45,"sma_20":14.06,"sma_60":14.12,"sma_120":14.82},{"date":"2025-10-14","open":13.91,"high":14.32,"low":13.76,"close":14.13,"volume":2784899,"rsi_14":49.73,"sma_20":14.08,"sma_60":14.11,"sma_120":14.81},{"date":"2025-10-15","open":14.28,"high":14.31,"low":13.93,"close":14.13,"volume":2700551,"rsi_14":51.38,"sma_20":14.1,"sma_60":14.1,"sma_120":14.8},{"date":"2025-10-16","open":14.2,"high":14.53,"low":13.86,"close":13.98,"volume":2963892,"rsi_14":50.82,"sma_20":14.08,"sma_60":14.08,"sma_120":14.78},{"date":"2025-10-17","open":13.79,"high":14.03,"low":13.72,"close":13.94,"volume":2665519,"rsi_14":53.23,"sma_20":14.07,"sma_60":14.06,"sma_120":14.77},{"date":"2025-10-20","open":14.08,"high":14.73,"low":14.01,"close":14.62,"volume":2608794,"rsi_14":61.05,"sma_20":14.08,"sma_60":14.06,"sma_120":14.75},{"date":"2025-10-21","open":14.52,"high":15.07,"low":14.42,"close":14.73,"volume":3364197,"rsi_14":62.76,"sma_20":14.11,"sma_60":14.05,"sma_120":14.74},{"date":"2025-10-22","open":14.53,"high":14.72,"low":14.18,"close":14.32,"volume":2719025,"rsi_14":57.17,"sma_20":14.11,"sma_60":14.04,"sma_120":14.73},{"date":"2025-10-23","open":14.29,"high":14.71,"low":14.26,"close":14.64,"volume":2239869,"rsi_14":58.15,"sma_20":14.15,"sma_60":14.03,"sma_120":14.71},{"date":"2025-10-24","open":14.83,"high":14.96,"low":14.57,"close":14.58,"volume":2748516,"rsi_14":49.81,"sma_20":14.18,"sma_60":14.02,"sma_120":14.7},{"date":"2025-10-27","open":14.84,"high":14.89,"low":14.5,"close":14.58,"volume":2628114,"rsi_14":52.33,"sma_20":14.23,"sma_60":14.03,"sma_120":14.69},{"date":"2025-10-28","open":14.66,"high":14.77,"low":14.26,"close":14.26,"volume":2366967,"rsi_14":39.73,"sma_20":14.27,"sma_60":14.03,"sma_120":14.67},{"date":"2025-10-29","open":14.14,"high":14.19,"low":13.6,"close":13.73,"volume":3021085,"rsi_14":35.22,"sma_20":14.3,"sma_60":14.03,"sma_120":14.64},{"date":"2025-10-30","open":13.65,"high":14.02,"low":13.54,"close":13.68,"volume":2379625,"rsi_14":50.73,"sma_20":14.31,"sma_60":14.01,"sma_120":14.61},{"date":"2025-10-31","open":13.75,"high":14.14,"low":13.66,"close":14.05,"volume":2220878,"rsi_14":46.69,"sma_20":14.33,"sma_60":14.01,"sma_120":14.57},{"date":"2025-11-03","open":13.97,"high":14.31,"low":13.81,"close":14.03,"volume":2479254,"rsi_14":48.37,"sma_20":14.3,"sma_60":14.02,"sma_120":14.54},{"date":"2025-11-04","open":13.64,"high":13.84,"low":13.05,"close":13.14,"volume":2519959,"rsi_14":37.47,"sma_20":14.24,"sma_60":14.02,"sma_120":14.5},{"date":"2025-11-05","open":13.21,"high":13.29,"low":13.05,"close":13.15,"volume":2492680,"rsi_14":39.11,"sma_20":14.14,"sma_60":14.02,"sma_120":14.46},{"date":"2025-11-06","open":13.19,"high":13.24,"low":12.82,"close":13.1,"volume":2501380,"rsi_14":39.01,"sma_20":14.03,"sma_60":14.01,"sma_120":14.41},{"date":"2025-11-07","open":12.85,"high":13.49,"low":12.78,"close":13.32,"volume":3629413,"rsi_14":30.65,"sma_20":14.02,"sma_60":14.0,"sma_120":14.37},{"date":"2025-11-10","open":13.19,"high":13.6,"low":12.95,"close":13.53,"volume":3413489,"rsi_14":32.66,"sma_20":13.98,"sma_60":14.0,"sma_120":14.34},{"date":"2025-11-11","open":13.45,"high":13.45,"low":13.05,"close":13.29,"volume":3694701,"rsi_14":34.35,"sma_20":13.94,"sma_60":13.98,"sma_120":14.31},{"date":"2025-11-12","open":13.44,"high":13.61,"low":12.87,"close":12.91,"volume":4624761,"rsi_14":24.18,"sma_20":13.88,"sma_60":13.97,"sma_120":14.27},{"date":"2025-11-13","open":12.86,"high":12.98,"low":12.45,"close":12.65,"volume":4592504,"rsi_14":22.82,"sma_20":13.81,"sma_60":13.95,"sma_120":14.23},{"date":"2025-11-14","open":12.4,"high":12.8,"low":12.34,"close":12.7,"volume":3343157,"rsi_14":23.89,"sma_20":13.75,"sma_60":13.94,"sma_120":14.18},{"date":"2025-11-17","open":12.68,"high":12.68,"low":11.97,"close":12.03,"volume":4635840,"rsi_14":21.77,"sma_20":13.62,"sma_60":13.89,"sma_120":14.13},{"date":"2025-11-18","open":11.95,"high":12.14,"low":11.59,"close":12.09,"volume":5320874,"rsi_14":26.44,"sma_20":13.49,"sma_60":13.86,"sma_120":14.08},{"date":"2025-11-19","open":12.05,"high":12.22,"low":11.96,"close":12.01,"volume":3649566,"rsi_14":26.21,"sma_20":13.37,"sma_60":13.83,"sma_120":14.03},{"date":"2025-11-20","open":12.27,"high":12.48,"low":11.86,"close":11.91,"volume":4995062,"rsi_14":16.98,"sma_20":13.24,"sma_60":13.79,"sma_120":13.98},{"date":"2025-11-21","open":11.89,"high":12.36,"low":11.66,"close":12.16,"volume":4085821,"rsi_14":23.05,"sma_20":13.12,"sma_60":13.75,"sma_120":13.92},{"date":"2025-11-24","open":12.05,"high":12.4,"low":12.05,"close":12.2,"volume":5127275,"rsi_14":32.06,"sma_20":13.0,"sma_60":13.71,"sma_120":13.9},{"date":"2025-11-25","open":12.21,"high":12.49,"low":12.1,"close":12.42,"volume":3679788,"rsi_14":37.1,"sma_20":12.9,"sma_60":13.68,"sma_120":13.88},{"date":"2025-11-26","open":12.45,"high":12.52,"low":12.31,"close":12.47,"volume":3420625,"rsi_14":38.87,"sma_20":12.84,"sma_60":13.65,"sma_120":13.86},{"date":"2025-11-28","open":12.66,"high":12.95,"low":12.63,"close":12.88,"volume":2520103,"rsi_14":42.72,"sma_20":12.8,"sma_60":13.62,"sma_120":13.84},{"date":"2025-12-01","open":12.61,"high":13.21,"low":12.52,"close":12.77,"volume":5908729,"rsi_14":36.99,"sma_20":12.74,"sma_60":13.61,"sma_120":13.83},{"date":"2025-12-02","open":12.93,"high":13.67,"low":12.92,"close":13.39,"volume":9292854,"rsi_14":51.52,"sma_20":12.71,"sma_60":13.61,"sma_120":13.82},{"date":"2025-12-03","open":13.53,"high":14.55,"low":13.0,"close":14.43,"volume":10640757,"rsi_14":69.19,"sma_20":12.77,"sma_60":13.61,"sma_120":13.83},{"date":"2025-12-04","open":14.5,"high":14.71,"low":13.82,"close":14.16,"volume":5558772,"rsi_14":69.02,"sma_20":12.82,"sma_60":13.63,"sma_120":13.84},{"date":"2025-12-05","open":14.14,"high":14.4,"low":13.85,"close":14.18,"volume":4710999,"rsi_14":68.78,"sma_20":12.87,"sma_60":13.63,"sma_120":13.84},{"date":"2025-12-08","open":14.26,"high":14.96,"low":14.17,"close":14.6,"volume":3776368,"rsi_14":84.82,"sma_20":12.94,"sma_60":13.66,"sma_120":13.85},{"date":"2025-12-09","open":14.57,"high":15.28,"low":14.54,"close":15.1,"volume":6279216,"rsi_14":86.44,"sma_20":13.02,"sma_60":13.69,"sma_120":13.87},{"date":"2025-12-10","open":15.01,"high":15.13,"low":14.57,"close":14.58,"volume":3000248,"rsi_14":78.12,"sma_20":13.08,"sma_60":13.7,"sma_120":13.88},{"date":"2025-12-11","open":14.5,"high":14.97,"low":14.41,"close":14.71,"volume":3582338,"rsi_14":80.43,"sma_20":13.17,"sma_60":13.72,"sma_120":13.89},{"date":"2025-12-12","open":14.7,"high":14.74,"low":14.33,"close":14.35,"volume":2514582,"rsi_14":73.25,"sma_20":13.26,"sma_60":13.72,"sma_120":13.9},{"date":"2025-12-15","open":14.91,"high":14.91,"low":14.03,"close":14.14,"volume":3507576,"rsi_14":69.88,"sma_20":13.33,"sma_60":13.72,"sma_120":13.91},{"date":"2025-12-16","open":13.98,"high":14.29,"low":13.91,"close":14.28,"volume":2432148,"rsi_14":69.37,"sma_20":13.44,"sma_60":13.71,"sma_120":13.92},{"date":"2025-12-17","open":14.3,"high":15.1,"low":14.3,"close":14.52,"volume":3608508,"rsi_14":70.54,"sma_20":13.56,"sma_60":13.72,"sma_120":13.93},{"date":"2025-12-18","open":14.72,"high":14.84,"low":14.37,"close":14.42,"volume":2328723,"rsi_14":66.45,"sma_20":13.68,"sma_60":13.72,"sma_120":13.94},{"date":"2025-12-19","open":14.43,"high":14.6,"low":14.33,"close":14.48,"volume":3744772,"rsi_14":68.47,"sma_20":13.81,"sma_60":13.73,"sma_120":13.95},{"date":"2025-12-22","open":14.47,"high":14.49,"low":14.12,"close":14.38,"volume":3998510,"rsi_14":62.04,"sma_20":13.92,"sma_60":13.74,"sma_120":13.95},{"date":"2025-12-23","open":14.21,"high":14.29,"low":13.38,"close":13.51,"volume":4309105,"rsi_14":38.32,"sma_20":13.99,"sma_60":13.74,"sma_120":13.95},{"date":"2025-12-24","open":13.39,"high":13.76,"low":13.31,"close":13.71,"volume":2100289,"rsi_14":44.19,"sma_20":14.05,"sma_60":13.74,"sma_120":13.95},{"date":"2025-12-26","open":13.7,"high":13.87,"low":13.6,"close":13.8,"volume":2182133,"rsi_14":45.18,"sma_20":14.12,"sma_60":13.75,"sma_120":13.94},{"date":"2025-12-29","open":13.75,"high":14.0,"low":13.58,"close":13.92,"volume":2667603,"rsi_14":40.66,"sma_20":14.17,"sma_60":13.76,"sma_120":13.93},{"date":"2025-12-30","open":13.76,"high":14.04,"low":13.66,"close":13.9,"volume":2855948,"rsi_14":31.01,"sma_20":14.23,"sma_60":13.76,"sma_120":13.93},{"date":"2025-12-31","open":13.84,"high":13.9,"low":13.67,"close":13.71,"volume":2555154,"rsi_14":34.63,"sma_20":14.24,"sma_60":13.75,"sma_120":13.93},{"date":"2026-01-02","open":13.77,"high":13.87,"low":12.92,"close":12.96,"volume":3442853,"rsi_14":24.64,"sma_20":14.17,"sma_60":13.73,"sma_120":13.92},{"date":"2026-01-05","open":12.87,"high":13.3,"low":12.82,"close":12.88,"volume":4102248,"rsi_14":26.81,"sma_20":14.11,"sma_60":13.69,"sma_120":13.91},{"date":"2026-01-06","open":12.9,"high":13.1,"low":12.78,"close":13.09,"volume":3185177,"rsi_14":33.44,"sma_20":14.05,"sma_60":13.65,"sma_120":13.9},{"date":"2026-01-07","open":13.09,"high":13.62,"low":13.07,"close":13.54,"volume":2381078,"rsi_14":39.37,"sma_20":14.0,"sma_60":13.65,"sma_120":13.89},{"date":"2026-01-08","open":13.32,"high":13.39,"low":12.98,"close":13.27,"volume":2383119,"rsi_14":32.19,"sma_20":13.91,"sma_60":13.64,"sma_120":13.88},{"date":"2026-01-09","open":13.31,"high":13.38,"low":12.79,"close":12.96,"volume":2507997,"rsi_14":30.38,"sma_20":13.83,"sma_60":13.62,"sma_120":13.86},{"date":"2026-01-12","open":13.03,"high":13.28,"low":12.82,"close":12.96,"volume":1926938,"rsi_14":29.23,"sma_20":13.74,"sma_60":13.6,"sma_120":13.85},{"date":"2026-01-13","open":12.95,"high":12.97,"low":11.87,"close":11.91,"volume":6736130,"rsi_14":23.21,"sma_20":13.62,"sma_60":13.56,"sma_120":13.82},{"date":"2026-01-14","open":11.95,"high":11.97,"low":11.3,"close":11.42,"volume":6145048,"rsi_14":25.3,"sma_20":13.48,"sma_60":13.52,"sma_120":13.79},{"date":"2026-01-15","open":11.96,"high":12.14,"low":11.46,"close":11.51,"volume":5418579,"rsi_14":23.3,"sma_20":13.34,"sma_60":13.47,"sma_120":13.76},{"date":"2026-01-16","open":11.55,"high":11.57,"low":10.91,"close":10.93,"volume":7428949,"rsi_14":18.87,"sma_20":13.16,"sma_60":13.4,"sma_120":13.73},{"date":"2026-01-20","open":10.7,"high":10.84,"low":10.59,"close":10.75,"volume":4149198,"rsi_14":16.06,"sma_20":12.98,"sma_60":13.35,"sma_120":13.69},{"date":"2026-01-21","open":10.74,"high":10.88,"low":10.62,"close":10.68,"volume":2910050,"rsi_14":15.89,"sma_20":12.79,"sma_60":13.28,"sma_120":13.65},{"date":"2026-01-22","open":10.81,"high":11.27,"low":10.71,"close":11.16,"volume":3514294,"rsi_14":24.55,"sma_20":12.63,"sma_60":13.22,"sma_120":13.62},{"date":"2026-01-23","open":11.22,"high":11.46,"low":11.11,"close":11.14,"volume":2940400,"rsi_14":28.74,"sma_20":12.51,"sma_60":13.17,"sma_120":13.6},{"date":"2026-01-26","open":11.18,"high":11.63,"low":11.06,"close":11.51,"volume":3506400,"rsi_14":35.01,"sma_20":12.4,"sma_60":13.12,"sma_120":13.58},{"date":"2026-01-27","open":11.58,"high":11.63,"low":10.95,"close":11.15,"volume":2874900,"rsi_14":29.45,"sma_20":12.27,"sma_60":13.08,"sma_120":13.55},{"date":"2026-01-28","open":11.26,"high":11.36,"low":10.96,"close":11.11,"volume":2572200,"rsi_14":21.81,"sma_20":12.13,"sma_60":13.03,"sma_120":13.52},{"date":"2026-01-29","open":10.66,"high":10.7,"low":10.22,"close":10.41,"volume":5121400,"rsi_14":19.83,"sma_20":11.95,"sma_60":12.97,"sma_120":13.49},{"date":"2026-01-30","open":10.37,"high":10.5,"low":10.19,"close":10.25,"volume":3978400,"rsi_14":20.48,"sma_20":11.78,"sma_60":12.91,"sma_120":13.46},{"date":"2026-02-02","open":10.36,"high":10.54,"low":9.87,"close":9.91,"volume":4168000,"rsi_14":19.07,"sma_20":11.63,"sma_60":12.86,"sma_120":13.44},{"date":"2026-02-03","open":9.71,"high":9.72,"low":8.91,"close":9.25,"volume":7269000,"rsi_14":20.7,"sma_20":11.45,"sma_60":12.79,"sma_120":13.41},{"date":"2026-02-04","open":9.01,"high":9.35,"low":8.6,"close":9.1,"volume":6285900,"rsi_14":22.38,"sma_20":11.25,"sma_60":12.72,"sma_120":13.37},{"date":"2026-02-05","open":8.99,"high":9.23,"low":8.41,"close":8.46,"volume":6352200,"rsi_14":17.89,"sma_20":10.99,"sma_60":12.64,"sma_120":13.32},{"date":"2026-02-06","open":8.58,"high":8.95,"low":8.35,"close":8.76,"volume":5048300,"rsi_14":25.73,"sma_20":10.77,"sma_60":12.56,"sma_120":13.28},{"date":"2026-02-09","open":8.38,"high":8.41,"low":8.06,"close":8.22,"volume":6516892,"rsi_14":17.08,"sma_20":12.36,"sma_60":13.12,"sma_120":13.58},{"date":"2026-02-10","open":8.33,"high":8.75,"low":8.16,"close":8.22,"volume":12483222,"rsi_14":17.33,"sma_20":12.09,"sma_60":13.02,"sma_120":13.52},{"date":"2026-02-11","open":8.16,"high":8.23,"low":7.18,"close":7.49,"volume":9145976,"rsi_14":13.39,"sma_20":11.77,"sma_60":12.91,"sma_120":13.47},{"date":"2026-02-12","open":7.49,"high":7.7,"low":7.14,"close":7.53,"volume":6267646,"rsi_14":8.55,"sma_20":11.45,"sma_60":12.81,"sma_120":13.41},{"date":"2026-02-13","open":7.56,"high":7.88,"low":7.54,"close":7.56,"volume":5481021,"rsi_14":9.27,"sma_20":11.14,"sma_60":12.7,"sma_120":13.35},{"date":"2026-02-17","open":7.58,"high":7.75,"low":7.31,"close":7.36,"volume":7794143,"rsi_14":9.41,"sma_20":10.82,"sma_60":12.59,"sma_120":13.3},{"date":"2026-02-18","open":7.42,"high":7.78,"low":7.3,"close":7.61,"volume":4570000,"rsi_14":13.31,"sma_20":9.34,"sma_60":12.0,"sma_120":12.91},{"date":"2026-02-19","open":7.55,"high":7.61,"low":7.34,"close":7.45,"volume":4190000,"rsi_14":15.01,"sma_20":9.18,"sma_60":11.93,"sma_120":12.86},{"date":"2026-02-20","open":7.36,"high":7.79,"low":7.17,"close":7.26,"volume":5795171,"rsi_14":14.91,"sma_20":8.99,"sma_60":11.85,"sma_120":12.8},{"date":"2026-02-23","open":7.01,"high":7.06,"low":6.51,"close":6.58,"volume":10545800,"rsi_14":13.8,"sma_20":8.76,"sma_60":11.75,"sma_120":12.73},{"date":"2026-02-24","open":6.58,"high":7.26,"low":6.57,"close":7.02,"volume":6846794,"rsi_14":10.49,"sma_20":10.24,"sma_60":12.39,"sma_120":13.21},{"date":"2026-02-25","open":7.02,"high":7.31,"low":6.77,"close":7.16,"volume":6302024,"rsi_14":13.66,"sma_20":9.95,"sma_60":12.29,"sma_120":13.15},{"date":"2026-02-26","open":7.28,"high":7.74,"low":7.12,"close":7.35,"volume":6059868,"rsi_14":15.11,"sma_20":9.64,"sma_60":12.19,"sma_120":13.1},{"date":"2026-02-27","open":6.92,"high":7.15,"low":6.91,"close":7.1,"volume":6953028,"rsi_14":16.0,"sma_20":9.33,"sma_60":12.08,"sma_120":13.04},{"date":"2026-03-02","open":7.05,"high":7.4,"low":7.02,"close":7.3,"volume":9547354,"rsi_14":19.47,"sma_20":9.04,"sma_60":11.98,"sma_120":12.98},{"date":"2026-03-03","open":7.26,"high":7.99,"low":6.87,"close":7.44,"volume":11792485,"rsi_14":21.47,"sma_20":8.77,"sma_60":11.89,"sma_120":12.93},{"date":"2026-03-04","open":7.49,"high":7.86,"low":7.43,"close":7.75,"volume":6710614,"rsi_14":19.13,"sma_20":8.56,"sma_60":11.81,"sma_120":12.88},{"date":"2026-03-05","open":7.77,"high":8.09,"low":7.73,"close":7.91,"volume":6024708,"rsi_14":44.5,"sma_20":8.38,"sma_60":11.73,"sma_120":12.83},{"date":"2026-03-06","open":7.95,"high":8.2,"low":7.74,"close":7.96,"volume":4447544,"rsi_14":45.49,"sma_20":8.21,"sma_60":11.66,"sma_120":12.78},{"date":"2026-03-09","open":7.91,"high":8.11,"low":7.62,"close":7.9,"volume":4280885,"rsi_14":59.72,"sma_20":8.06,"sma_60":11.59,"sma_120":12.73},{"date":"2026-03-10","open":7.78,"high":7.83,"low":7.19,"close":7.35,"volume":5155958,"rsi_14":46.86,"sma_20":7.89,"sma_60":11.52,"sma_120":12.67},{"date":"2026-03-11","open":7.4,"high":7.54,"low":6.91,"close":7.05,"volume":6281767,"rsi_14":41.1,"sma_20":7.7,"sma_60":11.44,"sma_120":12.61},{"date":"2026-03-12","open":7.04,"high":7.23,"low":6.82,"close":6.85,"volume":4833597,"rsi_14":41.24,"sma_20":7.49,"sma_60":11.35,"sma_120":12.55},{"date":"2026-03-13","open":6.85,"high":7.1,"low":6.77,"close":7.01,"volume":5336144,"rsi_14":45.81,"sma_20":7.43,"sma_60":11.26,"sma_120":12.48},{"date":"2026-03-16","open":7.02,"high":7.19,"low":6.76,"close":6.79,"volume":4607640,"rsi_14":46.19,"sma_20":7.36,"sma_60":11.17,"sma_120":12.42},{"date":"2026-03-17","open":6.8,"high":7.11,"low":6.69,"close":6.85,"volume":4178948,"rsi_14":44.5,"sma_20":7.32,"sma_60":11.07,"sma_120":12.36},{"date":"2026-03-18","open":6.68,"high":6.92,"low":6.65,"close":6.71,"volume":4008265,"rsi_14":38.68,"sma_20":7.28,"sma_60":10.97,"sma_120":12.3},{"date":"2026-03-19","open":6.71,"high":7.01,"low":6.61,"close":6.68,"volume":3595626,"rsi_14":41.89,"sma_20":7.24,"sma_60":10.87,"sma_120":12.24},{"date":"2026-03-20","open":6.56,"high":6.79,"low":6.31,"close":6.65,"volume":8301286,"rsi_14":36.57,"sma_20":7.2,"sma_60":10.76,"sma_120":12.18},{"date":"2026-03-23","open":6.63,"high":6.76,"low":6.44,"close":6.61,"volume":4986640,"rsi_14":32.55,"sma_20":7.17,"sma_60":10.63,"sma_120":12.12},{"date":"2026-03-24","open":6.53,"high":6.55,"low":6.16,"close":6.24,"volume":5358361,"rsi_14":18.62,"sma_20":7.13,"sma_60":10.49,"sma_120":12.06},{"date":"2026-03-25","open":6.4,"high":6.52,"low":5.96,"close":6.05,"volume":6768014,"rsi_14":11.2,"sma_20":7.08,"sma_60":10.36,"sma_120":12.0},{"date":"2026-03-26","open":6.0,"high":6.29,"low":6.0,"close":6.18,"volume":5853544,"rsi_14":13.91,"sma_20":7.02,"sma_60":10.22,"sma_120":11.94},{"date":"2026-03-27","open":6.04,"high":6.21,"low":5.87,"close":6.17,"volume":5924705,"rsi_14":14.55,"sma_20":6.97,"sma_60":10.07,"sma_120":11.88},{"date":"2026-03-30","open":6.14,"high":6.39,"low":6.11,"close":6.21,"volume":5372092,"rsi_14":20.31,"sma_20":6.92,"sma_60":9.93,"sma_120":11.82},{"date":"2026-03-31","open":6.27,"high":6.58,"low":6.24,"close":6.4,"volume":5719301,"rsi_14":32.51,"sma_20":6.87,"sma_60":9.79,"sma_120":11.75},{"date":"2026-04-01","open":6.56,"high":6.67,"low":6.19,"close":6.33,"volume":6642518,"rsi_14":34.72,"sma_20":6.8,"sma_60":9.66,"sma_120":11.69},{"date":"2026-04-02","open":6.25,"high":6.43,"low":6.06,"close":6.37,"volume":3572969,"rsi_14":29.94,"sma_20":6.72,"sma_60":9.53,"sma_120":11.62},{"date":"2026-04-06","open":6.38,"high":6.49,"low":6.09,"close":6.23,"volume":4952614,"rsi_14":31.4,"sma_20":6.63,"sma_60":9.39,"sma_120":11.55},{"date":"2026-04-07","open":6.16,"high":6.29,"low":6.06,"close":6.2,"volume":4332023,"rsi_14":27.4,"sma_20":6.55,"sma_60":9.25,"sma_120":11.49},{"date":"2026-04-08","open":6.37,"high":6.42,"low":6.01,"close":6.05,"volume":9466066,"rsi_14":27.4,"sma_20":6.48,"sma_60":9.12,"sma_120":11.42},{"date":"2026-04-09","open":5.94,"high":6.03,"low":5.54,"close":5.73,"volume":12396632,"rsi_14":22.86,"sma_20":6.42,"sma_60":8.97,"sma_120":11.35},{"date":"2026-04-10","open":5.72,"high":5.77,"low":5.41,"close":5.46,"volume":7452821,"rsi_14":20.15,"sma_20":6.35,"sma_60":8.82,"sma_120":11.28},{"date":"2026-04-13","open":5.49,"high":5.83,"low":5.38,"close":5.8,"volume":7219251,"rsi_14":32.02,"sma_20":6.28,"sma_60":8.69,"sma_120":11.22},{"date":"2026-04-14","open":5.79,"high":5.93,"low":5.42,"close":5.49,"volume":7809267,"rsi_14":33.33,"sma_20":6.22,"sma_60":8.56,"sma_120":11.15},{"date":"2026-04-15","open":5.61,"high":6.11,"low":5.59,"close":6.08,"volume":11376421,"rsi_14":50.48,"sma_20":6.18,"sma_60":8.43,"sma_120":11.09},{"date":"2026-04-16","open":6.29,"high":6.43,"low":5.82,"close":5.85,"volume":6462768,"rsi_14":44.04,"sma_20":6.14,"sma_60":8.29,"sma_120":11.03},{"date":"2026-04-17","open":6.02,"high":6.14,"low":5.78,"close":5.84,"volume":5715134,"rsi_14":43.8,"sma_20":6.1,"sma_60":8.16,"sma_120":10.96},{"date":"2026-04-20","open":5.75,"high":6.3,"low":5.75,"close":6.29,"volume":10740745,"rsi_14":51.35,"sma_20":6.08,"sma_60":8.03,"sma_120":10.89},{"date":"2026-04-21","open":6.36,"high":6.89,"low":6.27,"close":6.36,"volume":10911859,"rsi_14":49.17,"sma_20":6.07,"sma_60":7.92,"sma_120":10.83},{"date":"2026-04-22","open":6.42,"high":6.51,"low":6.22,"close":6.41,"volume":4466500,"rsi_14":51.17,"sma_20":6.07,"sma_60":7.82,"sma_120":10.75},{"date":"2026-04-23","open":6.1,"high":6.19,"low":5.75,"close":6.1,"volume":7212656,"rsi_14":45.8,"sma_20":6.08,"sma_60":7.7,"sma_120":10.68},{"date":"2026-04-24","open":6.18,"high":6.39,"low":6.12,"close":6.39,"volume":7049153,"rsi_14":52.27,"sma_20":6.09,"sma_60":7.58,"sma_120":10.62},{"date":"2026-04-27","open":6.32,"high":6.47,"low":6.24,"close":6.24,"volume":4360447,"rsi_14":50.56,"sma_20":6.09,"sma_60":7.46,"sma_120":10.55},{"date":"2026-04-28","open":6.3,"high":6.62,"low":6.23,"close":6.33,"volume":4851698,"rsi_14":54.09,"sma_20":6.1,"sma_60":7.35,"sma_120":10.48},{"date":"2026-04-29","open":6.27,"high":6.43,"low":6.18,"close":6.4,"volume":3734209,"rsi_14":60.37,"sma_20":6.1,"sma_60":7.24,"sma_120":10.42},{"date":"2026-04-30","open":6.33,"high":6.38,"low":6.08,"close":6.32,"volume":3690177,"rsi_14":64.25,"sma_20":6.1,"sma_60":7.15,"sma_120":10.36},{"date":"2026-05-01","open":6.65,"high":7.08,"low":6.57,"close":6.99,"volume":12034089,"rsi_14":67.66,"sma_20":6.13,"sma_60":7.08,"sma_120":10.3},{"date":"2026-05-04","open":7.01,"high":7.5,"low":6.98,"close":7.22,"volume":11660735,"rsi_14":76.33,"sma_20":6.18,"sma_60":7.01,"sma_120":10.24},{"date":"2026-05-05","open":7.2,"high":7.45,"low":7.1,"close":7.35,"volume":8377056,"rsi_14":72.54,"sma_20":6.24,"sma_60":6.95,"sma_120":10.18},{"date":"2026-05-06","open":7.22,"high":7.29,"low":6.79,"close":6.83,"volume":7913372,"rsi_14":65.5,"sma_20":6.27,"sma_60":6.88,"sma_120":10.11},{"date":"2026-05-07","open":7.04,"high":7.26,"low":6.93,"close":7.05,"volume":5029800,"rsi_14":68.26,"sma_20":6.34,"sma_60":6.82,"sma_120":10.05},{"date":"2026-05-08","open":6.86,"high":6.86,"low":6.51,"close":6.63,"volume":7506040,"rsi_14":55.07,"sma_20":6.4,"sma_60":6.74,"sma_120":9.98},{"date":"2026-05-11","open":6.84,"high":6.98,"low":6.07,"close":6.34,"volume":7933933,"rsi_14":49.65,"sma_20":6.43,"sma_60":6.71,"sma_120":9.91},{"date":"2026-05-12","open":6.41,"high":6.46,"low":5.99,"close":6.01,"volume":5497596,"rsi_14":44.68,"sma_20":6.45,"sma_60":6.68,"sma_120":9.85},{"date":"2026-05-13","open":5.87,"high":5.96,"low":5.68,"close":5.71,"volume":4512773,"rsi_14":44.85,"sma_20":6.43,"sma_60":6.65,"sma_120":9.78},{"date":"2026-05-14","open":5.74,"high":5.96,"low":5.64,"close":5.81,"volume":3683324,"rsi_14":41.94,"sma_20":6.43,"sma_60":6.62,"sma_120":9.71},{"date":"2026-05-15","open":5.76,"high":6.29,"low":5.76,"close":6.2,"volume":5669703,"rsi_14":49.61,"sma_20":6.45,"sma_60":6.6,"sma_120":9.65},{"date":"2026-05-18","open":6.15,"high":6.68,"low":6.15,"close":6.56,"volume":6724209,"rsi_14":52.8,"sma_20":6.46,"sma_60":6.58,"sma_120":9.59},{"date":"2026-05-19","open":6.8,"high":7.07,"low":6.53,"close":6.63,"volume":7064600,"rsi_14":52.8,"sma_20":6.48,"sma_60":6.57,"sma_120":9.53},{"date":"2026-05-20","open":6.5,"high":6.66,"low":6.23,"close":6.64,"volume":4323366,"rsi_14":53.85,"sma_20":6.49,"sma_60":6.56,"sma_120":9.48},{"date":"2026-05-21","open":6.47,"high":6.49,"low":6.24,"close":6.36,"volume":4340774,"rsi_14":41.43,"sma_20":6.5,"sma_60":6.55,"sma_120":9.42},{"date":"2026-05-22","open":6.37,"high":6.63,"low":6.37,"close":6.62,"volume":4309656,"rsi_14":41.85,"sma_20":6.51,"sma_60":6.54,"sma_120":9.37},{"date":"2026-05-26","open":6.5,"high":6.6,"low":6.31,"close":6.58,"volume":5139654,"rsi_14":39.28,"sma_20":6.53,"sma_60":6.53,"sma_120":9.31},{"date":"2026-05-27","open":6.52,"high":6.79,"low":6.4,"close":6.41,"volume":5565201,"rsi_14":43.52,"sma_20":6.53,"sma_60":6.52,"sma_120":9.25},{"date":"2026-05-28","open":6.5,"high":6.91,"low":6.45,"close":6.66,"volume":10976593,"rsi_14":44.38,"sma_20":6.55,"sma_60":6.5,"sma_120":9.2},{"date":"2026-05-29","open":7.4,"high":7.95,"low":7.0,"close":7.7,"volume":19011229,"rsi_14":63.66,"sma_20":6.61,"sma_60":6.5,"sma_120":9.16},{"date":"2026-06-01","open":8.42,"high":9.34,"low":8.42,"close":9.07,"volume":17051349,"rsi_14":77.49,"sma_20":6.72,"sma_60":6.52,"sma_120":9.13},{"date":"2026-06-02","open":8.55,"high":8.69,"low":8.19,"close":8.68,"volume":8242033,"rsi_14":76.54,"sma_20":6.79,"sma_60":6.53,"sma_120":9.1},{"date":"2026-06-03","open":8.58,"high":8.58,"low":7.84,"close":7.97,"volume":6391061,"rsi_14":70.71,"sma_20":6.82,"sma_60":6.53,"sma_120":9.06},{"date":"2026-06-04","open":8.12,"high":8.45,"low":7.94,"close":8.07,"volume":4729736,"rsi_14":70.77,"sma_20":6.88,"sma_60":6.55,"sma_120":9.03},{"date":"2026-06-05","open":8.21,"high":8.34,"low":7.54,"close":7.84,"volume":5650952,"rsi_14":65.65,"sma_20":6.92,"sma_60":6.56,"sma_120":9.0},{"date":"2026-06-08","open":7.8,"high":7.89,"low":7.63,"close":7.82,"volume":3929068,"rsi_14":62.75,"sma_20":6.98,"sma_60":6.58,"sma_120":8.96},{"date":"2026-06-09","open":7.58,"high":7.79,"low":7.17,"close":7.54,"volume":6026506,"rsi_14":58.78,"sma_20":7.04,"sma_60":6.58,"sma_120":8.92},{"date":"2026-06-10","open":7.36,"high":7.87,"low":7.25,"close":7.58,"volume":4029808,"rsi_14":59.11,"sma_20":7.12,"sma_60":6.6,"sma_120":8.88},{"date":"2026-06-11","open":7.41,"high":7.67,"low":7.27,"close":7.46,"volume":6333650,"rsi_14":61.08,"sma_20":7.21,"sma_60":6.61,"sma_120":8.84},{"date":"2026-06-12","open":7.44,"high":7.59,"low":7.08,"close":7.39,"volume":5592956,"rsi_14":58.09,"sma_20":7.29,"sma_60":6.62,"sma_120":8.79},{"date":"2026-06-15","open":7.46,"high":7.59,"low":7.34,"close":7.43,"volume":4298545,"rsi_14":58.88,"sma_20":7.35,"sma_60":6.63,"sma_120":8.75},{"date":"2026-06-16","open":7.34,"high":7.7,"low":7.29,"close":7.37,"volume":3821479,"rsi_14":60.36,"sma_20":7.39,"sma_60":6.64,"sma_120":8.7},{"date":"2026-06-17","open":7.32,"high":7.5,"low":7.01,"close":7.1,"volume":4702852,"rsi_14":54.76,"sma_20":7.42,"sma_60":6.65,"sma_120":8.64},{"date":"2026-06-18","open":6.99,"high":7.19,"low":6.82,"close":6.92,"volume":6754331,"rsi_14":40.05,"sma_20":7.43,"sma_60":6.66,"sma_120":8.58},{"date":"2026-06-22","open":6.75,"high":6.96,"low":6.45,"close":6.75,"volume":6998943,"rsi_14":6.73,"sma_20":7.45,"sma_60":6.68,"sma_120":8.52},{"date":"2026-06-23","open":6.81,"high":7.0,"low":6.67,"close":6.67,"volume":5610034,"rsi_14":7.61,"sma_20":7.45,"sma_60":6.68,"sma_120":8.45},{"date":"2026-06-24","open":6.67,"high":6.88,"low":6.61,"close":6.65,"volume":3456965,"rsi_14":10.75,"sma_20":7.45,"sma_60":6.69,"sma_120":8.38},{"date":"2026-06-25","open":6.43,"high":6.51,"low":6.21,"close":6.39,"volume":5376381,"rsi_14":4.35,"sma_20":7.45,"sma_60":6.69,"sma_120":8.31},{"date":"2026-06-26","open":6.44,"high":7.0,"low":6.44,"close":6.97,"volume":11330502,"rsi_14":30.45,"sma_20":7.47,"sma_60":6.7,"sma_120":8.25},{"date":"2026-06-29","open":7.1,"high":7.34,"low":6.99,"close":7.0,"volume":6030623,"rsi_14":31.21,"sma_20":7.43,"sma_60":6.72,"sma_120":8.19},{"date":"2026-06-30","open":6.86,"high":7.03,"low":6.71,"close":7.0,"volume":5216329,"rsi_14":35.84,"sma_20":7.33,"sma_60":6.73,"sma_120":8.13},{"date":"2026-07-01","open":7.2,"high":7.58,"low":7.2,"close":7.31,"volume":6012445,"rsi_14":43.96,"sma_20":7.26,"sma_60":6.74,"sma_120":8.07},{"date":"2026-07-02","open":7.24,"high":7.48,"low":7.21,"close":7.34,"volume":3834534,"rsi_14":47.02,"sma_20":7.23,"sma_60":6.76,"sma_120":8.01},{"date":"2026-07-06","open":7.2,"high":7.38,"low":7.04,"close":7.21,"volume":4704919,"rsi_14":45.62,"sma_20":7.19,"sma_60":6.78,"sma_120":7.95},{"date":"2026-07-07","open":7.6,"high":7.85,"low":7.31,"close":7.49,"volume":7584623,"rsi_14":51.15,"sma_20":7.17,"sma_60":6.81,"sma_120":7.89},{"date":"2026-07-08","open":7.32,"high":7.37,"low":7.06,"close":7.08,"volume":6127902,"rsi_14":44.48,"sma_20":7.13,"sma_60":6.84,"sma_120":7.83},{"date":"2026-07-09","open":6.73,"high":7.39,"low":6.62,"close":7.37,"volume":4391514,"rsi_14":54.79,"sma_20":7.12,"sma_60":6.86,"sma_120":7.78},{"date":"2026-07-10","open":7.58,"high":7.71,"low":7.27,"close":7.33,"volume":4669693,"rsi_14":57.58,"sma_20":7.11,"sma_60":6.89,"sma_120":7.73},{"date":"2026-07-13","open":7.5,"high":7.86,"low":7.34,"close":7.69,"volume":6003597,"rsi_14":66.43,"sma_20":7.12,"sma_60":6.92,"sma_120":7.67},{"date":"2026-07-14","open":7.08,"high":7.59,"low":6.95,"close":7.46,"volume":5536981,"rsi_14":63.51,"sma_20":7.13,"sma_60":6.95,"sma_120":7.62},{"date":"2026-07-15","open":7.57,"high":7.83,"low":7.42,"close":7.54,"volume":3947697,"rsi_14":64.63,"sma_20":7.13,"sma_60":6.98,"sma_120":7.57},{"date":"2026-07-16","open":7.74,"high":7.85,"low":7.46,"close":7.64,"volume":3172210,"rsi_14":71.88,"sma_20":7.15,"sma_60":7.0,"sma_120":7.52},{"date":"2026-07-17","open":7.53,"high":7.97,"low":7.51,"close":7.69,"volume":5729342,"rsi_14":65.53,"sma_20":7.18,"sma_60":7.02,"sma_120":7.47},{"date":"2026-07-20","open":7.44,"high":7.76,"low":7.3,"close":7.6,"volume":3565903,"rsi_14":62.63,"sma_20":7.21,"sma_60":7.04,"sma_120":7.43},{"date":"2026-07-21","open":7.37,"high":8.13,"low":7.32,"close":7.39,"volume":7065735,"rsi_14":57.25,"sma_20":7.24,"sma_60":7.06,"sma_120":7.38},{"date":"2026-07-22","open":7.3,"high":7.3,"low":6.69,"close":6.88,"volume":5781224,"rsi_14":42.35,"sma_20":7.25,"sma_60":7.07,"sma_120":7.33},{"date":"2026-07-23","open":6.93,"high":7.03,"low":6.45,"close":6.57,"volume":4468366,"rsi_14":37.54,"sma_20":7.25,"sma_60":7.08,"sma_120":7.27},{"date":"2026-07-24","open":6.75,"high":6.91,"low":6.51,"close":6.86,"volume":4714445,"rsi_14":44.7,"sma_20":7.27,"sma_60":7.09,"sma_120":7.22},{"date":"2026-07-27","open":7.1,"high":7.93,"low":7.05,"close":7.75,"volume":9163015,"rsi_14":53.37,"sma_20":7.31,"sma_60":7.11,"sma_120":7.18},{"date":"2026-07-28","open":7.86,"high":8.53,"low":7.83,"close":8.19,"volume":9440638,"rsi_14":64.18,"sma_20":7.37,"sma_60":7.14,"sma_120":7.14},{"date":"2026-07-29","open":8.15,"high":8.63,"low":8.12,"close":8.51,"volume":5790394,"rsi_14":64.59,"sma_20":7.45,"sma_60":7.16,"sma_120":7.12},{"date":"2026-07-30","open":8.14,"high":8.27,"low":7.64,"close":7.95,"volume":7692659,"rsi_14":56.85,"sma_20":7.48,"sma_60":7.18,"sma_120":7.09},{"date":"2026-07-31","open":7.87,"high":8.44,"low":7.83,"close":8.32,"volume":5703354,"rsi_14":57.03,"sma_20":7.53,"sma_60":7.19,"sma_120":7.07},{"date":"2026-08-03","open":8.57,"high":8.89,"low":8.47,"close":8.53,"volume":4969705,"rsi_14":62.16,"sma_20":7.59,"sma_60":7.22,"sma_120":6.98},{"date":"2026-08-04","open":8.35,"high":8.79,"low":8.29,"close":8.76,"volume":3454071,"rsi_14":63.24,"sma_20":7.65,"sma_60":7.25,"sma_120":6.98},{"date":"2026-08-05","open":8.91,"high":8.91,"low":8.58,"close":8.88,"volume":4041432,"rsi_14":63.4,"sma_20":7.74,"sma_60":7.29,"sma_120":7.0},{"date":"2026-08-06","open":8.6,"high":8.72,"low":8.3,"close":8.68,"volume":3888919},{"date":"2026-08-07","open":9.0,"high":9.42,"low":8.91,"close":9.26,"volume":6053336,"rsi_14":65.84,"sma_20":7.91,"sma_60":7.38,"sma_120":7.02},{"date":"2026-08-10","open":8.92,"high":9.29,"low":8.8,"close":9.23,"volume":4345661,"rsi_14":68.18,"sma_20":7.98,"sma_60":7.44,"sma_120":7.04},{"date":"2026-08-11","open":9.09,"high":9.59,"low":8.99,"close":9.25,"volume":4047879,"rsi_14":75.93,"sma_20":8.07,"sma_60":7.5,"sma_120":7.05},{"date":"2026-08-12","open":9.02,"high":9.17,"low":8.82,"close":8.99,"volume":3109443,"rsi_14":76.77,"sma_20":8.15,"sma_60":7.54,"sma_120":7.06},{"date":"2026-08-13","open":9.06,"high":9.88,"low":8.75,"close":9.87,"volume":7166438},{"date":"2026-08-14","open":9.84,"high":9.88,"low":9.12,"close":9.14,"volume":6038952,"rsi_14":64.04,"sma_20":8.33,"sma_60":7.64,"sma_120":7.11},{"date":"2026-08-17","open":8.96,"high":9.21,"low":8.71,"close":8.83,"volume":3766332},{"date":"2026-08-18","open":9.02,"high":9.29,"low":8.87,"close":9.16,"volume":3578878,"rsi_14":56.91,"sma_20":8.48,"sma_60":7.72,"sma_120":7.14},{"date":"2026-08-19","open":9.3,"high":9.77,"low":9.3,"close":9.57,"volume":3011297,"rsi_14":67.38,"sma_20":8.62,"sma_60":7.77,"sma_120":7.16},{"date":"2026-08-20","open":9.46,"high":9.64,"low":9.3,"close":9.5,"volume":3582621,"rsi_14":63.33,"sma_20":8.76,"sma_60":7.82,"sma_120":7.18},{"date":"2026-08-21","open":9.44,"high":9.65,"low":9.25,"close":9.58,"volume":3573071,"rsi_14":62.35,"sma_20":8.9,"sma_60":7.87,"sma_120":7.19},{"date":"2026-08-24","open":9.51,"high":9.89,"low":9.51,"close":9.76,"volume":3826710,"rsi_14":61.86,"sma_20":9.0,"sma_60":7.93,"sma_120":7.21},{"date":"2026-08-25","open":9.51,"high":9.71,"low":9.38,"close":9.44,"volume":2796919},{"date":"2026-08-26","open":9.1,"high":9.51,"low":9.01,"close":9.44,"volume":3094706,"rsi_14":59.05,"sma_20":9.11,"sma_60":7.96,"sma_120":7.24},{"date":"2026-08-27","open":9.68,"high":10.35,"low":9.64,"close":10.17,"volume":5512727,"rsi_14":60.46,"sma_20":9.22,"sma_60":7.99,"sma_120":7.26},{"date":"2026-08-28","open":10.12,"high":10.51,"low":10.12,"close":10.19,"volume":3991563,"rsi_14":61.06,"sma_20":9.31,"sma_60":8.02,"sma_120":7.28},{"date":"2026-08-31","open":10.02,"high":10.36,"low":9.9,"close":10.26,"volume":5062601,"rsi_14":61.5,"sma_20":9.4,"sma_60":8.06,"sma_120":7.3},{"date":"2026-09-01","open":10.06,"high":10.22,"low":9.77,"close":9.83,"volume":5032795,"rsi_14":59.21,"sma_20":9.45,"sma_60":8.09,"sma_120":7.33},{"date":"2026-09-02","open":9.75,"high":10.01,"low":9.61,"close":9.8,"volume":5116537},{"date":"2026-09-03","open":10.16,"high":10.37,"low":9.97,"close":10.09,"volume":10178297,"rsi_14":64.53,"sma_20":9.57,"sma_60":8.17,"sma_120":7.38},{"date":"2026-09-04","open":8.74,"high":9.01,"low":8.32,"close":8.81,"volume":17246241,"rsi_14":49.76,"sma_20":9.55,"sma_60":8.19,"sma_120":7.39},{"date":"2026-09-08","open":8.73,"high":8.97,"low":8.69,"close":8.79,"volume":7424476,"rsi_14":45.29,"sma_20":9.52,"sma_60":8.21,"sma_120":7.41},{"date":"2026-09-09","open":8.64,"high":8.66,"low":8.22,"close":8.25,"volume":7112945},{"date":"2026-09-10","open":8.26,"high":8.58,"low":8.09,"close":8.56,"volume":5650945,"rsi_14":39.28,"sma_20":9.45,"sma_60":8.24,"sma_120":7.44},{"date":"2026-09-11","open":8.67,"high":8.86,"low":8.5,"close":8.77,"volume":3921643,"rsi_14":40.86,"sma_20":9.4,"sma_60":8.27,"sma_120":7.46},{"date":"2026-09-14","open":9.18,"high":9.79,"low":9.11,"close":9.66,"volume":6932495},{"date":"2026-09-15","open":9.43,"high":9.74,"low":9.35,"close":9.5,"volume":5748696,"rsi_14":50.6,"sma_20":9.46,"sma_60":8.35,"sma_120":7.51},{"date":"2026-09-16","open":9.29,"high":9.79,"low":9.24,"close":9.65,"volume":18679831},{"date":"2026-09-17","open":9.55,"high":10.29,"low":9.36,"close":10.09,"volume":18418633,"rsi_14":49.17,"sma_20":9.51,"sma_60":8.46,"sma_120":7.57},{"date":"2026-09-18","open":10.09,"high":10.09,"low":9.44,"close":9.51,"volume":14177501,"rsi_14":43.7,"sma_20":9.51,"sma_60":8.51,"sma_120":7.6},{"date":"2026-09-21","open":9.57,"high":9.69,"low":9.39,"close":9.54,"volume":11334415,"rsi_14":43.28,"sma_20":9.51,"sma_60":8.56,"sma_120":7.63},{"date":"2026-09-22","open":9.62,"high":9.84,"low":8.89,"close":9.08,"volume":8258215},{"date":"2026-09-23","open":9.14,"high":9.54,"low":8.91,"close":9.47,"volume":8549617,"rsi_14":47.22,"sma_20":9.47,"sma_60":8.63,"sma_120":7.67},{"date":"2026-09-24","open":9.52,"high":9.64,"low":8.99,"close":9.16,"volume":8354591,"rsi_14":41.94,"sma_20":9.46,"sma_60":8.67,"sma_120":7.7},{"date":"2026-09-25","open":9.08,"high":9.36,"low":9.02,"close":9.02,"volume":5069553,"rsi_14":52.27,"sma_20":9.4,"sma_60":8.7,"sma_120":7.72},{"date":"2026-09-28","open":8.76,"high":8.84,"low":8.29,"close":8.64,"volume":8529087},{"date":"2026-09-29","open":8.6,"high":8.67,"low":7.99,"close":8.23,"volume":9322769,"rsi_14":49.79,"sma_20":9.22,"sma_60":8.74,"sma_120":7.76},{"date":"2026-09-30","open":8.26,"high":8.71,"low":8.22,"close":8.43,"volume":5590230,"rsi_14":48.63,"sma_20":9.15,"sma_60":8.75,"sma_120":7.78},{"date":"2026-10-01","open":8.75,"high":9.28,"low":8.65,"close":8.93,"volume":7387700},{"date":"2026-10-02","open":9.0,"high":9.1,"low":8.49,"close":8.62,"volume":4080018,"rsi_14":38.34,"sma_20":9.04,"sma_60":8.8,"sma_120":7.83},{"date":"2026-10-05","open":8.64,"high":9.15,"low":8.57,"close":9.14,"volume":3493306},{"date":"2026-10-06","open":9.24,"high":9.47,"low":9.13,"close":9.29,"volume":3200320,"rsi_14":46.27,"sma_20":9.08,"sma_60":8.86,"sma_120":7.89},{"date":"2026-10-07","open":9.36,"high":9.55,"low":9.22,"close":9.33,"volume":5473208},{"date":"2026-10-08","open":9.36,"high":9.94,"low":9.28,"close":9.87,"volume":6487869,"rsi_14":54.27,"sma_20":9.2,"sma_60":8.93,"sma_120":7.95},{"date":"2026-10-09","open":9.96,"high":10.23,"low":9.89,"close":10.07,"volume":4908510,"rsi_14":55.82,"sma_20":9.26,"sma_60":8.97,"sma_120":7.99},{"date":"2026-10-12","open":10.17,"high":10.48,"low":9.89,"close":9.89,"volume":3531589,"rsi_14":59.55,"sma_20":9.27,"sma_60":9.01,"sma_120":8.02},{"date":"2026-10-13","open":9.87,"high":10.21,"low":9.77,"close":9.86,"volume":3526398,"rsi_14":55.06,"sma_20":9.29,"sma_60":9.05,"sma_120":8.04},{"date":"2026-10-14","open":9.89,"high":10.04,"low":9.7,"close":9.81,"volume":3185201,"rsi_14":59.15,"sma_20":9.3,"sma_60":9.09,"sma_120":8.08},{"date":"2026-10-15","open":9.77,"high":10.5,"low":9.75,"close":10.42,"volume":6383509,"rsi_14":66.87,"sma_20":9.31,"sma_60":9.15,"sma_120":8.11},{"date":"2026-10-16","open":10.48,"high":10.71,"low":9.66,"close":9.86,"volume":5421829,"rsi_14":64.26,"sma_20":9.33,"sma_60":9.2,"sma_120":8.14},{"date":"2026-10-19","open":9.68,"high":10.24,"low":9.68,"close":10.15,"volume":2562910,"rsi_14":73.06,"sma_20":9.36,"sma_60":9.26,"sma_120":8.17},{"date":"2026-10-20","open":10.25,"high":10.9,"low":10.12,"close":10.74,"volume":3879737,"rsi_14":75.25,"sma_20":9.45,"sma_60":9.31,"sma_120":8.21},{"date":"2026-10-21","open":10.69,"high":11.18,"low":10.6,"close":11.07,"volume":5043133,"rsi_14":74.29,"sma_20":9.53,"sma_60":9.35,"sma_120":8.25},{"date":"2026-10-22","open":11.15,"high":11.64,"low":11.06,"close":11.5,"volume":5356468,"rsi_14":81.88,"sma_20":9.64,"sma_60":9.4,"sma_120":8.28}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.8751238425739976,"pbr":11.6,"per":null,"roa":-1.79,"roe":-10.52,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":808634000.0,"analysis":"ROE -10.5%로 적자 상태입니다. 시가총액 18.52억. 매출 8.09억, 영업이익 -1.99억.","eps_basis":"TTM","debt_ratio":1.8122089033595654,"market_cap":1851155000,"net_income":-163411000.0,"total_debt":248240000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":87.61,"total_assets":805512000.0,"total_equity":136982000.0,"profit_margin":-20.21,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-198836000.0,"operating_margin":-24.59,"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","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":11.5,"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":"2020-09-30","close":28.8},{"date":"2020-10-01","close":26.13},{"date":"2020-10-02","close":25.91},{"date":"2020-10-05","close":25.19},{"date":"2020-10-06","close":26.0},{"date":"2020-10-07","close":26.48},{"date":"2020-10-08","close":26.53},{"date":"2020-10-09","close":25.7},{"date":"2020-10-12","close":24.88},{"date":"2020-10-13","close":24.38},{"date":"2020-10-14","close":23.35},{"date":"2020-10-15","close":23.97},{"date":"2020-10-16","close":23.98},{"date":"2020-10-19","close":23.9},{"date":"2020-10-20","close":24.1},{"date":"2020-10-21","close":24.19},{"date":"2020-10-22","close":24.0},{"date":"2020-10-23","close":23.51},{"date":"2020-10-26","close":23.63},{"date":"2020-10-27","close":23.51},{"date":"2020-10-28","close":23.48},{"date":"2020-10-29","close":23.18},{"date":"2020-10-30","close":22.11},{"date":"2020-11-02","close":21.95},{"date":"2020-11-03","close":22.2},{"date":"2020-11-04","close":22.16},{"date":"2020-11-05","close":22.97},{"date":"2020-11-06","close":23.39},{"date":"2020-11-09","close":22.95},{"date":"2020-11-10","close":21.37},{"date":"2020-11-11","close":21.55},{"date":"2020-11-12","close":21.31},{"date":"2020-11-13","close":22.4},{"date":"2020-11-16","close":22.86},{"date":"2020-11-17","close":23.35},{"date":"2020-11-18","close":22.72},{"date":"2020-11-19","close":22.0},{"date":"2020-11-20","close":22.14},{"date":"2020-11-23","close":22.02},{"date":"2020-11-24","close":22.88},{"date":"2020-11-25","close":25.82},{"date":"2020-11-27","close":27.88},{"date":"2020-11-30","close":27.95},{"date":"2020-12-01","close":27.12},{"date":"2020-12-02","close":26.71},{"date":"2020-12-03","close":27.17},{"date":"2020-12-04","close":26.5},{"date":"2020-12-07","close":29.7},{"date":"2020-12-08","close":29.02},{"date":"2020-12-09","close":28.34},{"date":"2020-12-10","close":29.1},{"date":"2020-12-11","close":28.4},{"date":"2020-12-14","close":28.1},{"date":"2020-12-15","close":28.67},{"date":"2020-12-16","close":29.12},{"date":"2020-12-17","close":30.27},{"date":"2020-12-18","close":30.34},{"date":"2020-12-21","close":31.12},{"date":"2020-12-22","close":30.36},{"date":"2020-12-23","close":30.01},{"date":"2020-12-24","close":30.05},{"date":"2020-12-28","close":28.81},{"date":"2020-12-29","close":28.62},{"date":"2020-12-30","close":29.12},{"date":"2020-12-31","close":29.55},{"date":"2021-01-04","close":29.0},{"date":"2021-01-05","close":28.55},{"date":"2021-01-06","close":28.03},{"date":"2021-01-07","close":28.9},{"date":"2021-01-08","close":31.58},{"date":"2021-01-11","close":32.08},{"date":"2021-01-12","close":34.98},{"date":"2021-01-13","close":36.48},{"date":"2021-01-14","close":37.14},{"date":"2021-01-15","close":38.63},{"date":"2021-01-19","close":39.7},{"date":"2021-01-20","close":39.57},{"date":"2021-01-21","close":39.68},{"date":"2021-01-22","close":38.97},{"date":"2021-01-25","close":38.35},{"date":"2021-01-26","close":38.31},{"date":"2021-01-27","close":35.0},{"date":"2021-01-28","close":35.32},{"date":"2021-01-29","close":35.37},{"date":"2021-02-01","close":35.46},{"date":"2021-02-02","close":36.7},{"date":"2021-02-03","close":38.13},{"date":"2021-02-04","close":38.64},{"date":"2021-02-05","close":39.08},{"date":"2021-02-08","close":40.0},{"date":"2021-02-09","close":38.87},{"date":"2021-02-10","close":39.73},{"date":"2021-02-11","close":38.75},{"date":"2021-02-12","close":41.49},{"date":"2021-02-16","close":40.98},{"date":"2021-02-17","close":40.2},{"date":"2021-02-18","close":40.48},{"date":"2021-02-19","close":41.42},{"date":"2021-02-22","close":38.52},{"date":"2021-02-23","close":36.54},{"date":"2021-02-24","close":36.05},{"date":"2021-02-25","close":35.03},{"date":"2021-02-26","close":34.63},{"date":"2021-03-01","close":36.97},{"date":"2021-03-02","close":35.13},{"date":"2021-03-03","close":32.29},{"date":"2021-03-04","close":30.56},{"date":"2021-03-05","close":30.71},{"date":"2021-03-08","close":29.67},{"date":"2021-03-09","close":32.83},{"date":"2021-03-10","close":31.92},{"date":"2021-03-11","close":33.94},{"date":"2021-03-12","close":32.17},{"date":"2021-03-15","close":32.7},{"date":"2021-03-16","close":33.34},{"date":"2021-03-17","close":33.03},{"date":"2021-03-18","close":30.32},{"date":"2021-03-19","close":29.5},{"date":"2021-03-22","close":29.95},{"date":"2021-03-23","close":29.44},{"date":"2021-03-24","close":28.13},{"date":"2021-03-25","close":27.66},{"date":"2021-03-26","close":27.39},{"date":"2021-03-29","close":26.16},{"date":"2021-03-30","close":27.28},{"date":"2021-03-31","close":28.58},{"date":"2021-04-01","close":30.81},{"date":"2021-04-05","close":32.13},{"date":"2021-04-06","close":33.46},{"date":"2021-04-07","close":33.08},{"date":"2021-04-08","close":33.3},{"date":"2021-04-09","close":33.9},{"date":"2021-04-12","close":33.83},{"date":"2021-04-13","close":34.51},{"date":"2021-04-14","close":33.42},{"date":"2021-04-15","close":33.86},{"date":"2021-04-16","close":33.54},{"date":"2021-04-19","close":31.66},{"date":"2021-04-20","close":31.27},{"date":"2021-04-21","close":31.82},{"date":"2021-04-22","close":32.13},{"date":"2021-04-23","close":33.21},{"date":"2021-04-26","close":34.17},{"date":"2021-04-27","close":33.97},{"date":"2021-04-28","close":33.73},{"date":"2021-04-29","close":33.44},{"date":"2021-04-30","close":33.32},{"date":"2021-05-03","close":31.72},{"date":"2021-05-04","close":30.76},{"date":"2021-05-05","close":30.24},{"date":"2021-05-06","close":28.51},{"date":"2021-05-07","close":28.79},{"date":"2021-05-10","close":28.58},{"date":"2021-05-11","close":29.3},{"date":"2021-05-12","close":28.5},{"date":"2021-05-13","close":28.15},{"date":"2021-05-14","close":29.41},{"date":"2021-05-17","close":30.46},{"date":"2021-05-18","close":31.28},{"date":"2021-05-19","close":32.15},{"date":"2021-05-20","close":33.05},{"date":"2021-05-21","close":34.63},{"date":"2021-05-24","close":35.63},{"date":"2021-05-25","close":35.86},{"date":"2021-05-26","close":36.1},{"date":"2021-05-27","close":36.84},{"date":"2021-05-28","close":36.78},{"date":"2021-06-01","close":37.0},{"date":"2021-06-02","close":36.86},{"date":"2021-06-03","close":36.79},{"date":"2021-06-04","close":39.19},{"date":"2021-06-07","close":38.59},{"date":"2021-06-08","close":39.72},{"date":"2021-06-09","close":41.15},{"date":"2021-06-10","close":45.94},{"date":"2021-06-11","close":46.47},{"date":"2021-06-14","close":46.27},{"date":"2021-06-15","close":46.82},{"date":"2021-06-16","close":49.51},{"date":"2021-06-17","close":53.62},{"date":"2021-06-18","close":57.8},{"date":"2021-06-21","close":59.57},{"date":"2021-06-22","close":56.01},{"date":"2021-06-23","close":58.61},{"date":"2021-06-24","close":59.75},{"date":"2021-06-25","close":62.73},{"date":"2021-06-28","close":61.42},{"date":"2021-06-29","close":63.68},{"date":"2021-06-30","close":62.03},{"date":"2021-07-01","close":61.33},{"date":"2021-07-02","close":67.16},{"date":"2021-07-06","close":68.51},{"date":"2021-07-07","close":66.88},{"date":"2021-07-08","close":66.39},{"date":"2021-07-09","close":68.11},{"date":"2021-07-12","close":66.94},{"date":"2021-07-13","close":68.78},{"date":"2021-07-14","close":67.11},{"date":"2021-07-15","close":66.52},{"date":"2021-07-16","close":64.98},{"date":"2021-07-19","close":67.02},{"date":"2021-07-20","close":68.3},{"date":"2021-07-21","close":69.69},{"date":"2021-07-22","close":73.64},{"date":"2021-07-23","close":72.32},{"date":"2021-07-26","close":74.15},{"date":"2021-07-27","close":66.0},{"date":"2021-07-28","close":70.1},{"date":"2021-07-29","close":71.28},{"date":"2021-07-30","close":71.06},{"date":"2021-08-02","close":71.31},{"date":"2021-08-03","close":72.33},{"date":"2021-08-04","close":72.9},{"date":"2021-08-05","close":78.1},{"date":"2021-08-06","close":75.7},{"date":"2021-08-09","close":74.66},{"date":"2021-08-10","close":72.36},{"date":"2021-08-11","close":74.47},{"date":"2021-08-12","close":78.8},{"date":"2021-08-13","close":76.43},{"date":"2021-08-16","close":74.56},{"date":"2021-08-17","close":76.17},{"date":"2021-08-18","close":77.9},{"date":"2021-08-19","close":74.98},{"date":"2021-08-20","close":74.4},{"date":"2021-08-23","close":77.18},{"date":"2021-08-24","close":75.9},{"date":"2021-08-25","close":76.63},{"date":"2021-08-26","close":74.83},{"date":"2021-08-27","close":77.39},{"date":"2021-08-30","close":77.87},{"date":"2021-08-31","close":75.55},{"date":"2021-09-01","close":77.28},{"date":"2021-09-02","close":89.16},{"date":"2021-09-03","close":93.85},{"date":"2021-09-07","close":94.53},{"date":"2021-09-08","close":92.09},{"date":"2021-09-09","close":97.36},{"date":"2021-09-10","close":97.61},{"date":"2021-09-13","close":101.45},{"date":"2021-09-14","close":106.5},{"date":"2021-09-15","close":109.32},{"date":"2021-09-16","close":117.86},{"date":"2021-09-17","close":118.26},{"date":"2021-09-20","close":118.9},{"date":"2021-09-21","close":113.78},{"date":"2021-09-22","close":119.49},{"date":"2021-09-23","close":124.48},{"date":"2021-09-24","close":120.02},{"date":"2021-09-27","close":113.99},{"date":"2021-09-28","close":102.25},{"date":"2021-09-29","close":103.23},{"date":"2021-09-30","close":103.84},{"date":"2021-10-01","close":101.87},{"date":"2021-10-04","close":99.85},{"date":"2021-10-05","close":103.16},{"date":"2021-10-06","close":108.19},{"date":"2021-10-07","close":108.87},{"date":"2021-10-08","close":105.45},{"date":"2021-10-11","close":105.9},{"date":"2021-10-12","close":110.15},{"date":"2021-10-13","close":114.83},{"date":"2021-10-14","close":116.24},{"date":"2021-10-15","close":116.1},{"date":"2021-10-18","close":117.9},{"date":"2021-10-19","close":127.65},{"date":"2021-10-20","close":129.78},{"date":"2021-10-21","close":136.02},{"date":"2021-10-22","close":134.07},{"date":"2021-10-25","close":136.23},{"date":"2021-10-26","close":125.62},{"date":"2021-10-27","close":124.9},{"date":"2021-10-28","close":131.83},{"date":"2021-10-29","close":135.8},{"date":"2021-11-01","close":135.28},{"date":"2021-11-02","close":128.19},{"date":"2021-11-03","close":132.44},{"date":"2021-11-04","close":131.67},{"date":"2021-11-05","close":128.07},{"date":"2021-11-08","close":135.44},{"date":"2021-11-09","close":142.68},{"date":"2021-11-10","close":129.67},{"date":"2021-11-11","close":132.45},{"date":"2021-11-12","close":141.66},{"date":"2021-11-15","close":136.4},{"date":"2021-11-16","close":135.29},{"date":"2021-11-17","close":131.6},{"date":"2021-11-18","close":136.98},{"date":"2021-11-19","close":137.19},{"date":"2021-11-22","close":106.09},{"date":"2021-11-23","close":101.42},{"date":"2021-11-24","close":106.8},{"date":"2021-11-26","close":106.02},{"date":"2021-11-29","close":108.91},{"date":"2021-11-30","close":103.95},{"date":"2021-12-01","close":89.96},{"date":"2021-12-02","close":91.0},{"date":"2021-12-03","close":66.98},{"date":"2021-12-06","close":65.86},{"date":"2021-12-07","close":74.31},{"date":"2021-12-08","close":80.01},{"date":"2021-12-09","close":73.8},{"date":"2021-12-10","close":67.91},{"date":"2021-12-13","close":64.2},{"date":"2021-12-14","close":64.92},{"date":"2021-12-15","close":69.65},{"date":"2021-12-16","close":67.24},{"date":"2021-12-17","close":74.75},{"date":"2021-12-20","close":76.47},{"date":"2021-12-21","close":79.94},{"date":"2021-12-22","close":79.33},{"date":"2021-12-23","close":77.9},{"date":"2021-12-27","close":76.41},{"date":"2021-12-28","close":74.68},{"date":"2021-12-29","close":72.11},{"date":"2021-12-30","close":76.57},{"date":"2021-12-31","close":74.55},{"date":"2022-01-03","close":71.66},{"date":"2022-01-04","close":68.85},{"date":"2022-01-05","close":60.48},{"date":"2022-01-06","close":61.64},{"date":"2022-01-07","close":61.22},{"date":"2022-01-10","close":61.57},{"date":"2022-01-11","close":65.87},{"date":"2022-01-12","close":65.37},{"date":"2022-01-13","close":61.6},{"date":"2022-01-14","close":60.18},{"date":"2022-01-18","close":53.21},{"date":"2022-01-19","close":53.08},{"date":"2022-01-20","close":53.42},{"date":"2022-01-21","close":50.43},{"date":"2022-01-24","close":54.69},{"date":"2022-01-25","close":50.57},{"date":"2022-01-26","close":48.14},{"date":"2022-01-27","close":45.46},{"date":"2022-01-28","close":48.0},{"date":"2022-01-31","close":52.48},{"date":"2022-02-01","close":53.41},{"date":"2022-02-02","close":50.05},{"date":"2022-02-03","close":46.06},{"date":"2022-02-04","close":48.11},{"date":"2022-02-07","close":48.9},{"date":"2022-02-08","close":54.96},{"date":"2022-02-09","close":61.03},{"date":"2022-02-10","close":64.62},{"date":"2022-02-11","close":61.56},{"date":"2022-02-14","close":68.66},{"date":"2022-02-15","close":73.2},{"date":"2022-02-16","close":74.13},{"date":"2022-02-17","close":67.18},{"date":"2022-02-18","close":63.14},{"date":"2022-02-22","close":60.78},{"date":"2022-02-23","close":46.8},{"date":"2022-02-24","close":54.35},{"date":"2022-02-25","close":54.1},{"date":"2022-02-28","close":54.79},{"date":"2022-03-01","close":54.96},{"date":"2022-03-02","close":53.08},{"date":"2022-03-03","close":48.67},{"date":"2022-03-04","close":45.44},{"date":"2022-03-07","close":42.32},{"date":"2022-03-08","close":44.49},{"date":"2022-03-09","close":48.81},{"date":"2022-03-10","close":38.01},{"date":"2022-03-11","close":34.56},{"date":"2022-03-14","close":32.95},{"date":"2022-03-15","close":34.01},{"date":"2022-03-16","close":37.17},{"date":"2022-03-17","close":39.02},{"date":"2022-03-18","close":43.92},{"date":"2022-03-21","close":43.16},{"date":"2022-03-22","close":42.82},{"date":"2022-03-23","close":44.18},{"date":"2022-03-24","close":42.7},{"date":"2022-03-25","close":37.9},{"date":"2022-03-28","close":39.1},{"date":"2022-03-29","close":43.99},{"date":"2022-03-30","close":41.69},{"date":"2022-03-31","close":39.97},{"date":"2022-04-01","close":40.0},{"date":"2022-04-04","close":41.8},{"date":"2022-04-05","close":38.36},{"date":"2022-04-06","close":36.4},{"date":"2022-04-07","close":36.41},{"date":"2022-04-08","close":34.43},{"date":"2022-04-11","close":35.0},{"date":"2022-04-12","close":34.35},{"date":"2022-04-13","close":35.69},{"date":"2022-04-14","close":33.6},{"date":"2022-04-18","close":31.95},{"date":"2022-04-19","close":32.86},{"date":"2022-04-20","close":30.54},{"date":"2022-04-21","close":29.48},{"date":"2022-04-22","close":29.09},{"date":"2022-04-25","close":30.54},{"date":"2022-04-26","close":28.69},{"date":"2022-04-27","close":27.53},{"date":"2022-04-28","close":28.77},{"date":"2022-04-29","close":26.8},{"date":"2022-05-02","close":28.15},{"date":"2022-05-03","close":27.04},{"date":"2022-05-04","close":30.18},{"date":"2022-05-05","close":26.77},{"date":"2022-05-06","close":25.0},{"date":"2022-05-09","close":22.44},{"date":"2022-05-10","close":21.62},{"date":"2022-05-11","close":18.74},{"date":"2022-05-12","close":19.87},{"date":"2022-05-13","close":24.37},{"date":"2022-05-16","close":21.8},{"date":"2022-05-17","close":21.84},{"date":"2022-05-18","close":20.82},{"date":"2022-05-19","close":22.66},{"date":"2022-05-20","close":21.43},{"date":"2022-05-23","close":21.07},{"date":"2022-05-24","close":18.53},{"date":"2022-05-25","close":20.2},{"date":"2022-05-26","close":20.67},{"date":"2022-05-27","close":22.8},{"date":"2022-05-31","close":21.74},{"date":"2022-06-01","close":21.2},{"date":"2022-06-02","close":24.11},{"date":"2022-06-03","close":22.51},{"date":"2022-06-06","close":22.0},{"date":"2022-06-07","close":22.68},{"date":"2022-06-08","close":23.17},{"date":"2022-06-09","close":21.54},{"date":"2022-06-10","close":20.02},{"date":"2022-06-13","close":18.07},{"date":"2022-06-14","close":17.76},{"date":"2022-06-15","close":18.76},{"date":"2022-06-16","close":16.66},{"date":"2022-06-17","close":17.45},{"date":"2022-06-21","close":18.09},{"date":"2022-06-22","close":18.21},{"date":"2022-06-23","close":20.34},{"date":"2022-06-24","close":21.76},{"date":"2022-06-27","close":20.39},{"date":"2022-06-28","close":18.97},{"date":"2022-06-29","close":18.81},{"date":"2022-06-30","close":17.58},{"date":"2022-07-01","close":17.88},{"date":"2022-07-05","close":20.15},{"date":"2022-07-06","close":19.21},{"date":"2022-07-07","close":20.38},{"date":"2022-07-08","close":20.27},{"date":"2022-07-11","close":18.99},{"date":"2022-07-12","close":18.21},{"date":"2022-07-13","close":17.8},{"date":"2022-07-14","close":16.8},{"date":"2022-07-15","close":17.14},{"date":"2022-07-18","close":17.57},{"date":"2022-07-19","close":17.27},{"date":"2022-07-20","close":19.49},{"date":"2022-07-21","close":19.59},{"date":"2022-07-22","close":17.66},{"date":"2022-07-25","close":17.56},{"date":"2022-07-26","close":17.06},{"date":"2022-07-27","close":18.04},{"date":"2022-07-28","close":19.05},{"date":"2022-07-29","close":19.32},{"date":"2022-08-01","close":19.51},{"date":"2022-08-02","close":20.63},{"date":"2022-08-03","close":23.14},{"date":"2022-08-04","close":23.35},{"date":"2022-08-05","close":24.62},{"date":"2022-08-08","close":26.58},{"date":"2022-08-09","close":24.67},{"date":"2022-08-10","close":27.32},{"date":"2022-08-11","close":27.29},{"date":"2022-08-12","close":28.46},{"date":"2022-08-15","close":27.67},{"date":"2022-08-16","close":26.72},{"date":"2022-08-17","close":25.25},{"date":"2022-08-18","close":25.06},{"date":"2022-08-19","close":21.97},{"date":"2022-08-22","close":20.06},{"date":"2022-08-23","close":19.67},{"date":"2022-08-24","close":19.65},{"date":"2022-08-25","close":19.93},{"date":"2022-08-26","close":19.76},{"date":"2022-08-29","close":18.7},{"date":"2022-08-30","close":18.97},{"date":"2022-08-31","close":19.15},{"date":"2022-09-01","close":17.82},{"date":"2022-09-02","close":18.16},{"date":"2022-09-06","close":18.89},{"date":"2022-09-07","close":19.04},{"date":"2022-09-08","close":23.76},{"date":"2022-09-09","close":24.66},{"date":"2022-09-12","close":28.71},{"date":"2022-09-13","close":25.42},{"date":"2022-09-14","close":25.18},{"date":"2022-09-15","close":25.56},{"date":"2022-09-16","close":24.03},{"date":"2022-09-19","close":25.36},{"date":"2022-09-20","close":23.84},{"date":"2022-09-21","close":23.09},{"date":"2022-09-22","close":21.93},{"date":"2022-09-23","close":20.66},{"date":"2022-09-26","close":20.45},{"date":"2022-09-27","close":21.47},{"date":"2022-09-28","close":23.0},{"date":"2022-09-29","close":22.24},{"date":"2022-09-30","close":22.23},{"date":"2022-10-03","close":23.84},{"date":"2022-10-04","close":25.28},{"date":"2022-10-05","close":25.89},{"date":"2022-10-06","close":26.02},{"date":"2022-10-07","close":24.02},{"date":"2022-10-10","close":22.18},{"date":"2022-10-11","close":21.75},{"date":"2022-10-12","close":21.02},{"date":"2022-10-13","close":21.0},{"date":"2022-10-14","close":19.22},{"date":"2022-10-17","close":20.3},{"date":"2022-10-18","close":20.58},{"date":"2022-10-19","close":18.75},{"date":"2022-10-20","close":18.87},{"date":"2022-10-21","close":19.4},{"date":"2022-10-24","close":19.66},{"date":"2022-10-25","close":21.86},{"date":"2022-10-26","close":21.02},{"date":"2022-10-27","close":20.5},{"date":"2022-10-28","close":20.5},{"date":"2022-10-31","close":20.6},{"date":"2022-11-01","close":20.42},{"date":"2022-11-02","close":18.52},{"date":"2022-11-03","close":18.02},{"date":"2022-11-04","close":17.21},{"date":"2022-11-07","close":16.87},{"date":"2022-11-08","close":17.26},{"date":"2022-11-09","close":16.03},{"date":"2022-11-10","close":18.78},{"date":"2022-11-11","close":21.7},{"date":"2022-11-14","close":21.63},{"date":"2022-11-15","close":22.03},{"date":"2022-11-16","close":20.86},{"date":"2022-11-17","close":19.04},{"date":"2022-11-18","close":17.87},{"date":"2022-11-21","close":17.41},{"date":"2022-11-22","close":17.55},{"date":"2022-11-23","close":18.84},{"date":"2022-11-25","close":18.46},{"date":"2022-11-28","close":17.82},{"date":"2022-11-29","close":17.21},{"date":"2022-11-30","close":18.16},{"date":"2022-12-01","close":18.08},{"date":"2022-12-02","close":16.19},{"date":"2022-12-05","close":14.4},{"date":"2022-12-06","close":13.51},{"date":"2022-12-07","close":13.42},{"date":"2022-12-08","close":14.24},{"date":"2022-12-09","close":14.46},{"date":"2022-12-12","close":15.36},{"date":"2022-12-13","close":15.5},{"date":"2022-12-14","close":15.48},{"date":"2022-12-15","close":14.43},{"date":"2022-12-16","close":14.0},{"date":"2022-12-19","close":14.0},{"date":"2022-12-20","close":13.71},{"date":"2022-12-21","close":13.35},{"date":"2022-12-22","close":13.05},{"date":"2022-12-23","close":13.17},{"date":"2022-12-27","close":12.49},{"date":"2022-12-28","close":12.6},{"date":"2022-12-29","close":13.74},{"date":"2022-12-30","close":13.77},{"date":"2023-01-03","close":13.25},{"date":"2023-01-04","close":13.53},{"date":"2023-01-05","close":12.13},{"date":"2023-01-06","close":11.78},{"date":"2023-01-09","close":12.25},{"date":"2023-01-10","close":13.05},{"date":"2023-01-11","close":13.71},{"date":"2023-01-12","close":14.04},{"date":"2023-01-13","close":14.33},{"date":"2023-01-17","close":14.37},{"date":"2023-01-18","close":14.05},{"date":"2023-01-19","close":13.1},{"date":"2023-01-20","close":13.59},{"date":"2023-01-23","close":14.42},{"date":"2023-01-24","close":13.96},{"date":"2023-01-25","close":14.22},{"date":"2023-01-26","close":14.55},{"date":"2023-01-27","close":15.54},{"date":"2023-01-30","close":15.03},{"date":"2023-01-31","close":15.5},{"date":"2023-02-01","close":16.62},{"date":"2023-02-02","close":17.95},{"date":"2023-02-03","close":16.67},{"date":"2023-02-06","close":16.04},{"date":"2023-02-07","close":16.4},{"date":"2023-02-08","close":16.32},{"date":"2023-02-09","close":15.61},{"date":"2023-02-10","close":14.48},{"date":"2023-02-13","close":14.75},{"date":"2023-02-14","close":15.76},{"date":"2023-02-15","close":16.93},{"date":"2023-02-16","close":15.89},{"date":"2023-02-17","close":15.61},{"date":"2023-02-21","close":14.71},{"date":"2023-02-22","close":15.16},{"date":"2023-02-23","close":15.24},{"date":"2023-02-24","close":14.64},{"date":"2023-02-27","close":14.75},{"date":"2023-02-28","close":14.79},{"date":"2023-03-01","close":14.71},{"date":"2023-03-02","close":15.32},{"date":"2023-03-03","close":16.64},{"date":"2023-03-06","close":17.22},{"date":"2023-03-07","close":17.48},{"date":"2023-03-08","close":17.8},{"date":"2023-03-09","close":21.17},{"date":"2023-03-10","close":19.15},{"date":"2023-03-13","close":20.72},{"date":"2023-03-14","close":20.84},{"date":"2023-03-15","close":21.97},{"date":"2023-03-16","close":22.24},{"date":"2023-03-17","close":21.76},{"date":"2023-03-20","close":21.72},{"date":"2023-03-21","close":21.54},{"date":"2023-03-22","close":20.39},{"date":"2023-03-23","close":20.79},{"date":"2023-03-24","close":20.42},{"date":"2023-03-27","close":20.04},{"date":"2023-03-28","close":19.45},{"date":"2023-03-29","close":20.02},{"date":"2023-03-30","close":20.05},{"date":"2023-03-31","close":21.13},{"date":"2023-04-03","close":20.7},{"date":"2023-04-04","close":20.43},{"date":"2023-04-05","close":19.54},{"date":"2023-04-06","close":19.42},{"date":"2023-04-10","close":19.32},{"date":"2023-04-11","close":19.17},{"date":"2023-04-12","close":18.58},{"date":"2023-04-13","close":18.77},{"date":"2023-04-14","close":18.32},{"date":"2023-04-17","close":18.88},{"date":"2023-04-18","close":18.72},{"date":"2023-04-19","close":18.54},{"date":"2023-04-20","close":17.92},{"date":"2023-04-21","close":18.21},{"date":"2023-04-24","close":17.27},{"date":"2023-04-25","close":16.23},{"date":"2023-04-26","close":16.16},{"date":"2023-04-27","close":16.56},{"date":"2023-04-28","close":16.18},{"date":"2023-05-01","close":16.15},{"date":"2023-05-02","close":15.64},{"date":"2023-05-03","close":15.62},{"date":"2023-05-04","close":15.88},{"date":"2023-05-05","close":16.25},{"date":"2023-05-08","close":16.64},{"date":"2023-05-09","close":16.83},{"date":"2023-05-10","close":17.39},{"date":"2023-05-11","close":17.53},{"date":"2023-05-12","close":17.22},{"date":"2023-05-15","close":18.63},{"date":"2023-05-16","close":18.25},{"date":"2023-05-17","close":19.23},{"date":"2023-05-18","close":19.97},{"date":"2023-05-19","close":19.94},{"date":"2023-05-22","close":20.54},{"date":"2023-05-23","close":20.88},{"date":"2023-05-24","close":20.93},{"date":"2023-05-25","close":20.53},{"date":"2023-05-26","close":21.25},{"date":"2023-05-30","close":22.13},{"date":"2023-05-31","close":23.88},{"date":"2023-06-01","close":22.85},{"date":"2023-06-02","close":22.2},{"date":"2023-06-05","close":22.1},{"date":"2023-06-06","close":23.08},{"date":"2023-06-07","close":22.71},{"date":"2023-06-08","close":22.53},{"date":"2023-06-09","close":22.24},{"date":"2023-06-12","close":22.57},{"date":"2023-06-13","close":24.91},{"date":"2023-06-14","close":24.67},{"date":"2023-06-15","close":25.03},{"date":"2023-06-16","close":25.01},{"date":"2023-06-20","close":24.2},{"date":"2023-06-21","close":22.81},{"date":"2023-06-22","close":22.74},{"date":"2023-06-23","close":22.53},{"date":"2023-06-26","close":21.4},{"date":"2023-06-27","close":22.29},{"date":"2023-06-28","close":22.58},{"date":"2023-06-29","close":22.04},{"date":"2023-06-30","close":22.04},{"date":"2023-07-03","close":22.01},{"date":"2023-07-05","close":21.7},{"date":"2023-07-06","close":21.0},{"date":"2023-07-07","close":20.89},{"date":"2023-07-10","close":21.71},{"date":"2023-07-11","close":23.25},{"date":"2023-07-12","close":22.74},{"date":"2023-07-13","close":23.77},{"date":"2023-07-14","close":23.02},{"date":"2023-07-17","close":23.68},{"date":"2023-07-18","close":23.68},{"date":"2023-07-19","close":23.76},{"date":"2023-07-20","close":22.24},{"date":"2023-07-21","close":21.6},{"date":"2023-07-24","close":22.12},{"date":"2023-07-25","close":21.7},{"date":"2023-07-26","close":22.36},{"date":"2023-07-27","close":22.22},{"date":"2023-07-28","close":23.35},{"date":"2023-07-31","close":24.28},{"date":"2023-08-01","close":24.41},{"date":"2023-08-02","close":22.59},{"date":"2023-08-03","close":22.06},{"date":"2023-08-04","close":22.02},{"date":"2023-08-07","close":22.07},{"date":"2023-08-08","close":21.55},{"date":"2023-08-09","close":21.23},{"date":"2023-08-10","close":21.19},{"date":"2023-08-11","close":21.0},{"date":"2023-08-14","close":21.85},{"date":"2023-08-15","close":20.64},{"date":"2023-08-16","close":20.14},{"date":"2023-08-17","close":19.83},{"date":"2023-08-18","close":20.26},{"date":"2023-08-21","close":20.35},{"date":"2023-08-22","close":21.68},{"date":"2023-08-23","close":22.17},{"date":"2023-08-24","close":20.92},{"date":"2023-08-25","close":21.6},{"date":"2023-08-28","close":21.19},{"date":"2023-08-29","close":21.29},{"date":"2023-08-30","close":21.45},{"date":"2023-08-31","close":21.49},{"date":"2023-09-01","close":21.63},{"date":"2023-09-05","close":21.64},{"date":"2023-09-06","close":18.79},{"date":"2023-09-07","close":19.93},{"date":"2023-09-08","close":20.1},{"date":"2023-09-11","close":20.19},{"date":"2023-09-12","close":19.29},{"date":"2023-09-13","close":18.85},{"date":"2023-09-14","close":18.68},{"date":"2023-09-15","close":18.25},{"date":"2023-09-18","close":18.2},{"date":"2023-09-19","close":17.74},{"date":"2023-09-20","close":17.27},{"date":"2023-09-21","close":17.09},{"date":"2023-09-22","close":17.13},{"date":"2023-09-25","close":17.09},{"date":"2023-09-26","close":17.04},{"date":"2023-09-27","close":17.24},{"date":"2023-09-28","close":18.44},{"date":"2023-09-29","close":18.31},{"date":"2023-10-02","close":18.34},{"date":"2023-10-03","close":17.22},{"date":"2023-10-04","close":17.04},{"date":"2023-10-05","close":15.92},{"date":"2023-10-06","close":17.07},{"date":"2023-10-09","close":17.22},{"date":"2023-10-10","close":17.92},{"date":"2023-10-11","close":18.28},{"date":"2023-10-12","close":17.98},{"date":"2023-10-13","close":17.58},{"date":"2023-10-16","close":18.55},{"date":"2023-10-17","close":19.31},{"date":"2023-10-18","close":18.69},{"date":"2023-10-19","close":19.25},{"date":"2023-10-20","close":18.36},{"date":"2023-10-23","close":18.45},{"date":"2023-10-24","close":19.54},{"date":"2023-10-25","close":18.09},{"date":"2023-10-26","close":18.21},{"date":"2023-10-27","close":18.07},{"date":"2023-10-30","close":18.07},{"date":"2023-10-31","close":18.47},{"date":"2023-11-01","close":17.96},{"date":"2023-11-02","close":19.33},{"date":"2023-11-03","close":20.3},{"date":"2023-11-06","close":18.93},{"date":"2023-11-07","close":20.18},{"date":"2023-11-08","close":19.91},{"date":"2023-11-09","close":19.05},{"date":"2023-11-10","close":19.67},{"date":"2023-11-13","close":19.22},{"date":"2023-11-14","close":20.97},{"date":"2023-11-15","close":21.31},{"date":"2023-11-16","close":20.99},{"date":"2023-11-17","close":21.3},{"date":"2023-11-20","close":21.84},{"date":"2023-11-21","close":20.77},{"date":"2023-11-22","close":20.68},{"date":"2023-11-24","close":20.74},{"date":"2023-11-27","close":20.51},{"date":"2023-11-28","close":20.98},{"date":"2023-11-29","close":21.56},{"date":"2023-11-30","close":21.01},{"date":"2023-12-01","close":22.46},{"date":"2023-12-04","close":22.81},{"date":"2023-12-05","close":23.31},{"date":"2023-12-06","close":19.42},{"date":"2023-12-07","close":18.72},{"date":"2023-12-08","close":19.44},{"date":"2023-12-11","close":19.41},{"date":"2023-12-12","close":18.82},{"date":"2023-12-13","close":19.92},{"date":"2023-12-14","close":20.41},{"date":"2023-12-15","close":20.18},{"date":"2023-12-18","close":20.03},{"date":"2023-12-19","close":19.97},{"date":"2023-12-20","close":18.76},{"date":"2023-12-21","close":19.27},{"date":"2023-12-22","close":19.66},{"date":"2023-12-26","close":19.67},{"date":"2023-12-27","close":19.45},{"date":"2023-12-28","close":19.47},{"date":"2023-12-29","close":19.01},{"date":"2024-01-02","close":17.75},{"date":"2024-01-03","close":17.05},{"date":"2024-01-04","close":16.98},{"date":"2024-01-05","close":16.88},{"date":"2024-01-08","close":18.02},{"date":"2024-01-09","close":18.4},{"date":"2024-01-10","close":19.23},{"date":"2024-01-11","close":18.57},{"date":"2024-01-12","close":18.58},{"date":"2024-01-16","close":18.38},{"date":"2024-01-17","close":18.04},{"date":"2024-01-18","close":17.69},{"date":"2024-01-19","close":18.15},{"date":"2024-01-22","close":19.04},{"date":"2024-01-23","close":19.09},{"date":"2024-01-24","close":18.46},{"date":"2024-01-25","close":18.39},{"date":"2024-01-26","close":18.38},{"date":"2024-01-29","close":19.15},{"date":"2024-01-30","close":18.43},{"date":"2024-01-31","close":17.42},{"date":"2024-02-01","close":17.54},{"date":"2024-02-02","close":17.61},{"date":"2024-02-05","close":17.32},{"date":"2024-02-06","close":18.0},{"date":"2024-02-07","close":18.01},{"date":"2024-02-08","close":18.96},{"date":"2024-02-09","close":19.83},{"date":"2024-02-12","close":19.61},{"date":"2024-02-13","close":18.5},{"date":"2024-02-14","close":19.41},{"date":"2024-02-15","close":19.37},{"date":"2024-02-16","close":18.93},{"date":"2024-02-20","close":18.73},{"date":"2024-02-21","close":17.4},{"date":"2024-02-22","close":17.9},{"date":"2024-02-23","close":17.94},{"date":"2024-02-26","close":18.95},{"date":"2024-02-27","close":19.14},{"date":"2024-02-28","close":18.91},{"date":"2024-02-29","close":19.7},{"date":"2024-03-01","close":20.07},{"date":"2024-03-04","close":19.95},{"date":"2024-03-05","close":18.31},{"date":"2024-03-06","close":18.45},{"date":"2024-03-07","close":18.66},{"date":"2024-03-08","close":18.97},{"date":"2024-03-11","close":18.79},{"date":"2024-03-12","close":16.4},{"date":"2024-03-13","close":16.26},{"date":"2024-03-14","close":16.22},{"date":"2024-03-15","close":15.96},{"date":"2024-03-18","close":15.82},{"date":"2024-03-19","close":15.85},{"date":"2024-03-20","close":15.77},{"date":"2024-03-21","close":15.59},{"date":"2024-03-22","close":15.47},{"date":"2024-03-25","close":15.41},{"date":"2024-03-26","close":15.28},{"date":"2024-03-27","close":15.39},{"date":"2024-03-28","close":15.49},{"date":"2024-04-01","close":15.39},{"date":"2024-04-02","close":15.01},{"date":"2024-04-03","close":14.9},{"date":"2024-04-04","close":14.86},{"date":"2024-04-05","close":14.69},{"date":"2024-04-08","close":14.91},{"date":"2024-04-09","close":15.26},{"date":"2024-04-10","close":14.69},{"date":"2024-04-11","close":14.96},{"date":"2024-04-12","close":14.45},{"date":"2024-04-15","close":13.86},{"date":"2024-04-16","close":13.55},{"date":"2024-04-17","close":13.72},{"date":"2024-04-18","close":13.73},{"date":"2024-04-19","close":13.59},{"date":"2024-04-22","close":13.9},{"date":"2024-04-23","close":14.72},{"date":"2024-04-24","close":14.98},{"date":"2024-04-25","close":14.62},{"date":"2024-04-26","close":15.08},{"date":"2024-04-29","close":15.35},{"date":"2024-04-30","close":14.87},{"date":"2024-05-01","close":15.34},{"date":"2024-05-02","close":15.63},{"date":"2024-05-03","close":15.72},{"date":"2024-05-06","close":15.92},{"date":"2024-05-07","close":15.53},{"date":"2024-05-08","close":14.94},{"date":"2024-05-09","close":14.81},{"date":"2024-05-10","close":15.16},{"date":"2024-05-13","close":15.5},{"date":"2024-05-14","close":15.64},{"date":"2024-05-15","close":15.81},{"date":"2024-05-16","close":15.7},{"date":"2024-05-17","close":15.78},{"date":"2024-05-20","close":15.76},{"date":"2024-05-21","close":15.16},{"date":"2024-05-22","close":15.28},{"date":"2024-05-23","close":14.74},{"date":"2024-05-24","close":14.45},{"date":"2024-05-28","close":14.0},{"date":"2024-05-29","close":13.81},{"date":"2024-05-30","close":13.13},{"date":"2024-05-31","close":13.05},{"date":"2024-06-03","close":13.41},{"date":"2024-06-04","close":13.6},{"date":"2024-06-05","close":13.24},{"date":"2024-06-06","close":13.82},{"date":"2024-06-07","close":13.5},{"date":"2024-06-10","close":13.43},{"date":"2024-06-11","close":13.3},{"date":"2024-06-12","close":13.32},{"date":"2024-06-13","close":12.37},{"date":"2024-06-14","close":12.33},{"date":"2024-06-17","close":12.0},{"date":"2024-06-18","close":11.87},{"date":"2024-06-20","close":11.37},{"date":"2024-06-21","close":13.11},{"date":"2024-06-24","close":12.52},{"date":"2024-06-25","close":12.68},{"date":"2024-06-26","close":12.99},{"date":"2024-06-27","close":13.58},{"date":"2024-06-28","close":13.99},{"date":"2024-07-01","close":13.99},{"date":"2024-07-02","close":13.52},{"date":"2024-07-03","close":13.46},{"date":"2024-07-05","close":13.33},{"date":"2024-07-08","close":13.46},{"date":"2024-07-09","close":13.07},{"date":"2024-07-10","close":13.19},{"date":"2024-07-11","close":13.52},{"date":"2024-07-12","close":13.58},{"date":"2024-07-15","close":13.91},{"date":"2024-07-16","close":14.57},{"date":"2024-07-17","close":14.78},{"date":"2024-07-18","close":14.41},{"date":"2024-07-19","close":14.41},{"date":"2024-07-22","close":14.29},{"date":"2024-07-23","close":14.42},{"date":"2024-07-24","close":14.13},{"date":"2024-07-25","close":15.08},{"date":"2024-07-26","close":15.37},{"date":"2024-07-29","close":15.28},{"date":"2024-07-30","close":15.05},{"date":"2024-07-31","close":14.55},{"date":"2024-08-01","close":14.05},{"date":"2024-08-02","close":12.95},{"date":"2024-08-05","close":12.67},{"date":"2024-08-06","close":12.55},{"date":"2024-08-07","close":12.37},{"date":"2024-08-08","close":12.79},{"date":"2024-08-09","close":12.22},{"date":"2024-08-12","close":12.54},{"date":"2024-08-13","close":12.95},{"date":"2024-08-14","close":12.72},{"date":"2024-08-15","close":13.22},{"date":"2024-08-16","close":13.25},{"date":"2024-08-19","close":13.53},{"date":"2024-08-20","close":13.58},{"date":"2024-08-21","close":13.86},{"date":"2024-08-22","close":13.34},{"date":"2024-08-23","close":13.9},{"date":"2024-08-26","close":14.52},{"date":"2024-08-27","close":14.25},{"date":"2024-08-28","close":13.75},{"date":"2024-08-29","close":14.03},{"date":"2024-08-30","close":14.06},{"date":"2024-09-03","close":13.29},{"date":"2024-09-04","close":12.61},{"date":"2024-09-05","close":12.58},{"date":"2024-09-06","close":11.78},{"date":"2024-09-09","close":11.51},{"date":"2024-09-10","close":11.25},{"date":"2024-09-11","close":11.67},{"date":"2024-09-12","close":11.71},{"date":"2024-09-13","close":12.12},{"date":"2024-09-16","close":12.14},{"date":"2024-09-17","close":12.02},{"date":"2024-09-18","close":11.92},{"date":"2024-09-19","close":12.54},{"date":"2024-09-20","close":11.92},{"date":"2024-09-23","close":11.89},{"date":"2024-09-24","close":11.89},{"date":"2024-09-25","close":11.7},{"date":"2024-09-26","close":11.72},{"date":"2024-09-27","close":11.74},{"date":"2024-09-30","close":11.59},{"date":"2024-10-01","close":11.17},{"date":"2024-10-02","close":11.34},{"date":"2024-10-03","close":11.2},{"date":"2024-10-04","close":11.53},{"date":"2024-10-07","close":11.34},{"date":"2024-10-08","close":11.69},{"date":"2024-10-09","close":11.64},{"date":"2024-10-10","close":11.83},{"date":"2024-10-11","close":11.96},{"date":"2024-10-14","close":12.2},{"date":"2024-10-15","close":12.18},{"date":"2024-10-16","close":12.13},{"date":"2024-10-17","close":12.18},{"date":"2024-10-18","close":12.24},{"date":"2024-10-21","close":12.14},{"date":"2024-10-22","close":12.23},{"date":"2024-10-23","close":11.76},{"date":"2024-10-24","close":11.95},{"date":"2024-10-25","close":11.85},{"date":"2024-10-28","close":12.0},{"date":"2024-10-29","close":12.17},{"date":"2024-10-30","close":12.23},{"date":"2024-10-31","close":11.94},{"date":"2024-11-01","close":12.78},{"date":"2024-11-04","close":12.57},{"date":"2024-11-05","close":13.0},{"date":"2024-11-06","close":13.87},{"date":"2024-11-07","close":14.05},{"date":"2024-11-08","close":13.99},{"date":"2024-11-11","close":14.28},{"date":"2024-11-12","close":14.34},{"date":"2024-11-13","close":14.72},{"date":"2024-11-14","close":14.26},{"date":"2024-11-15","close":13.9},{"date":"2024-11-18","close":13.81},{"date":"2024-11-19","close":13.78},{"date":"2024-11-20","close":13.93},{"date":"2024-11-21","close":14.72},{"date":"2024-11-22","close":15.74},{"date":"2024-11-25","close":15.71},{"date":"2024-11-26","close":15.42},{"date":"2024-11-27","close":15.15},{"date":"2024-11-29","close":15.31},{"date":"2024-12-02","close":15.12},{"date":"2024-12-03","close":15.18},{"date":"2024-12-04","close":15.83},{"date":"2024-12-05","close":15.46},{"date":"2024-12-06","close":22.19},{"date":"2024-12-09","close":24.87},{"date":"2024-12-10","close":23.42},{"date":"2024-12-11","close":24.32},{"date":"2024-12-12","close":23.83},{"date":"2024-12-13","close":24.15},{"date":"2024-12-16","close":27.52},{"date":"2024-12-17","close":26.32},{"date":"2024-12-18","close":23.65},{"date":"2024-12-19","close":22.37},{"date":"2024-12-20","close":21.68},{"date":"2024-12-23","close":21.47},{"date":"2024-12-24","close":21.98},{"date":"2024-12-26","close":22.73},{"date":"2024-12-27","close":21.59},{"date":"2024-12-30","close":20.63},{"date":"2024-12-31","close":20.27},{"date":"2025-01-02","close":19.85},{"date":"2025-01-03","close":20.61},{"date":"2025-01-06","close":21.8},{"date":"2025-01-07","close":20.35},{"date":"2025-01-08","close":19.65},{"date":"2025-01-10","close":19.23},{"date":"2025-01-13","close":18.83},{"date":"2025-01-14","close":18.72},{"date":"2025-01-15","close":19.67},{"date":"2025-01-16","close":19.83},{"date":"2025-01-17","close":19.34},{"date":"2025-01-21","close":20.42},{"date":"2025-01-22","close":20.21},{"date":"2025-01-23","close":20.35},{"date":"2025-01-24","close":19.65},{"date":"2025-01-27","close":20.07},{"date":"2025-01-28","close":21.98},{"date":"2025-01-29","close":21.7},{"date":"2025-01-30","close":21.35},{"date":"2025-01-31","close":21.34},{"date":"2025-02-03","close":21.17},{"date":"2025-02-04","close":21.93},{"date":"2025-02-05","close":22.15},{"date":"2025-02-06","close":21.75},{"date":"2025-02-07","close":21.82},{"date":"2025-02-10","close":23.44},{"date":"2025-02-11","close":22.36},{"date":"2025-02-12","close":22.88},{"date":"2025-02-13","close":24.28},{"date":"2025-02-14","close":23.27},{"date":"2025-02-18","close":23.8},{"date":"2025-02-19","close":22.32},{"date":"2025-02-20","close":21.94},{"date":"2025-02-21","close":20.79},{"date":"2025-02-24","close":19.82},{"date":"2025-02-25","close":18.98},{"date":"2025-02-26","close":19.48},{"date":"2025-02-27","close":19.21},{"date":"2025-02-28","close":19.25},{"date":"2025-03-03","close":18.56},{"date":"2025-03-04","close":18.68},{"date":"2025-03-05","close":18.96},{"date":"2025-03-06","close":17.78},{"date":"2025-03-07","close":18.25},{"date":"2025-03-10","close":16.68},{"date":"2025-03-11","close":12.64},{"date":"2025-03-12","close":13.41},{"date":"2025-03-13","close":12.91},{"date":"2025-03-14","close":13.88},{"date":"2025-03-17","close":14.06},{"date":"2025-03-18","close":14.01},{"date":"2025-03-19","close":14.27},{"date":"2025-03-20","close":14.0},{"date":"2025-03-21","close":14.45},{"date":"2025-03-24","close":15.08},{"date":"2025-03-25","close":15.41},{"date":"2025-03-26","close":15.18},{"date":"2025-03-27","close":14.79},{"date":"2025-03-28","close":14.88},{"date":"2025-03-31","close":14.57},{"date":"2025-04-01","close":15.31},{"date":"2025-04-02","close":16.04},{"date":"2025-04-03","close":14.53},{"date":"2025-04-04","close":14.15},{"date":"2025-04-07","close":13.78},{"date":"2025-04-08","close":13.79},{"date":"2025-04-09","close":16.26},{"date":"2025-04-10","close":15.48},{"date":"2025-04-11","close":15.55},{"date":"2025-04-14","close":15.55},{"date":"2025-04-15","close":15.69},{"date":"2025-04-16","close":15.04},{"date":"2025-04-17","close":14.84},{"date":"2025-04-21","close":14.34},{"date":"2025-04-22","close":14.48},{"date":"2025-04-23","close":15.12},{"date":"2025-04-24","close":15.98},{"date":"2025-04-25","close":16.0},{"date":"2025-04-28","close":15.97},{"date":"2025-04-29","close":16.08},{"date":"2025-04-30","close":16.14},{"date":"2025-05-01","close":16.05},{"date":"2025-05-02","close":16.27},{"date":"2025-05-05","close":16.05},{"date":"2025-05-06","close":16.41},{"date":"2025-05-07","close":16.73},{"date":"2025-05-08","close":17.25},{"date":"2025-05-09","close":17.31},{"date":"2025-05-12","close":17.95},{"date":"2025-05-13","close":18.23},{"date":"2025-05-14","close":18.1},{"date":"2025-05-15","close":18.07},{"date":"2025-05-16","close":18.22},{"date":"2025-05-19","close":18.08},{"date":"2025-05-20","close":17.82},{"date":"2025-05-21","close":16.9},{"date":"2025-05-22","close":17.7},{"date":"2025-05-23","close":17.47},{"date":"2025-05-27","close":17.89},{"date":"2025-05-28","close":18.29},{"date":"2025-05-29","close":18.19},{"date":"2025-05-30","close":17.91},{"date":"2025-06-02","close":18.38},{"date":"2025-06-03","close":19.0},{"date":"2025-06-04","close":15.11},{"date":"2025-06-05","close":14.72},{"date":"2025-06-06","close":14.88},{"date":"2025-06-09","close":14.64},{"date":"2025-06-10","close":14.35},{"date":"2025-06-11","close":14.14},{"date":"2025-06-12","close":13.83},{"date":"2025-06-13","close":13.19},{"date":"2025-06-16","close":13.37},{"date":"2025-06-17","close":13.33},{"date":"2025-06-18","close":13.29},{"date":"2025-06-20","close":13.15},{"date":"2025-06-23","close":13.09},{"date":"2025-06-24","close":13.2},{"date":"2025-06-25","close":12.93},{"date":"2025-06-26","close":13.33},{"date":"2025-06-27","close":13.28},{"date":"2025-06-30","close":13.5},{"date":"2025-07-01","close":13.67},{"date":"2025-07-02","close":13.51},{"date":"2025-07-03","close":13.97},{"date":"2025-07-07","close":14.27},{"date":"2025-07-08","close":14.77},{"date":"2025-07-09","close":14.58},{"date":"2025-07-10","close":14.42},{"date":"2025-07-11","close":13.88},{"date":"2025-07-14","close":14.14},{"date":"2025-07-15","close":13.7},{"date":"2025-07-16","close":14.09},{"date":"2025-07-17","close":14.41},{"date":"2025-07-18","close":15.01},{"date":"2025-07-21","close":14.82},{"date":"2025-07-22","close":15.03},{"date":"2025-07-23","close":15.12},{"date":"2025-07-24","close":14.94},{"date":"2025-07-25","close":14.9},{"date":"2025-07-28","close":15.03},{"date":"2025-07-29","close":15.21},{"date":"2025-07-30","close":15.35},{"date":"2025-07-31","close":14.68},{"date":"2025-08-01","close":14.01},{"date":"2025-08-04","close":14.36},{"date":"2025-08-05","close":14.11},{"date":"2025-08-06","close":14.66},{"date":"2025-08-07","close":14.13},{"date":"2025-08-08","close":13.54},{"date":"2025-08-11","close":12.8},{"date":"2025-08-12","close":12.99},{"date":"2025-08-13","close":13.91},{"date":"2025-08-14","close":13.78},{"date":"2025-08-15","close":13.85},{"date":"2025-08-18","close":14.12},{"date":"2025-08-19","close":13.8},{"date":"2025-08-20","close":13.68},{"date":"2025-08-21","close":13.7},{"date":"2025-08-22","close":14.47},{"date":"2025-08-25","close":14.15},{"date":"2025-08-26","close":14.04},{"date":"2025-08-27","close":14.33},{"date":"2025-08-28","close":14.56},{"date":"2025-08-29","close":14.6},{"date":"2025-09-02","close":13.92},{"date":"2025-09-03","close":14.23},{"date":"2025-09-04","close":14.63},{"date":"2025-09-05","close":13.46},{"date":"2025-09-08","close":13.77},{"date":"2025-09-09","close":13.91},{"date":"2025-09-10","close":13.28},{"date":"2025-09-11","close":13.8},{"date":"2025-09-12","close":13.21},{"date":"2025-09-15","close":13.4},{"date":"2025-09-16","close":13.64},{"date":"2025-09-17","close":13.74},{"date":"2025-09-18","close":14.37},{"date":"2025-09-19","close":14.2},{"date":"2025-09-22","close":14.44},{"date":"2025-09-23","close":14.21},{"date":"2025-09-24","close":14.16},{"date":"2025-09-25","close":13.98},{"date":"2025-09-26","close":13.89},{"date":"2025-09-29","close":13.6},{"date":"2025-09-30","close":13.36},{"date":"2025-10-01","close":13.27},{"date":"2025-10-02","close":13.47},{"date":"2025-10-03","close":13.65},{"date":"2025-10-06","close":14.6},{"date":"2025-10-07","close":14.35},{"date":"2025-10-08","close":15.17},{"date":"2025-10-09","close":15.19},{"date":"2025-10-10","close":13.63},{"date":"2025-10-13","close":14.26},{"date":"2025-10-14","close":14.13},{"date":"2025-10-15","close":14.13},{"date":"2025-10-16","close":13.98},{"date":"2025-10-17","close":13.94},{"date":"2025-10-20","close":14.62},{"date":"2025-10-21","close":14.73},{"date":"2025-10-22","close":14.32},{"date":"2025-10-23","close":14.64},{"date":"2025-10-24","close":14.58},{"date":"2025-10-27","close":14.58},{"date":"2025-10-28","close":14.26},{"date":"2025-10-29","close":13.73},{"date":"2025-10-30","close":13.68},{"date":"2025-10-31","close":14.05},{"date":"2025-11-03","close":14.03},{"date":"2025-11-04","close":13.14},{"date":"2025-11-05","close":13.15},{"date":"2025-11-06","close":13.1},{"date":"2025-11-07","close":13.32},{"date":"2025-11-10","close":13.53},{"date":"2025-11-11","close":13.29},{"date":"2025-11-12","close":12.91},{"date":"2025-11-13","close":12.65},{"date":"2025-11-14","close":12.7},{"date":"2025-11-17","close":12.03},{"date":"2025-11-18","close":12.09},{"date":"2025-11-19","close":12.01},{"date":"2025-11-20","close":11.91},{"date":"2025-11-21","close":12.16},{"date":"2025-11-24","close":12.2},{"date":"2025-11-25","close":12.42},{"date":"2025-11-26","close":12.47},{"date":"2025-11-28","close":12.88},{"date":"2025-12-01","close":12.77},{"date":"2025-12-02","close":13.39},{"date":"2025-12-03","close":14.43},{"date":"2025-12-04","close":14.16},{"date":"2025-12-05","close":14.18},{"date":"2025-12-08","close":14.6},{"date":"2025-12-09","close":15.1},{"date":"2025-12-10","close":14.58},{"date":"2025-12-11","close":14.71},{"date":"2025-12-12","close":14.35},{"date":"2025-12-15","close":14.14},{"date":"2025-12-16","close":14.28},{"date":"2025-12-17","close":14.52},{"date":"2025-12-18","close":14.42},{"date":"2025-12-19","close":14.48},{"date":"2025-12-22","close":14.38},{"date":"2025-12-23","close":13.51},{"date":"2025-12-24","close":13.71},{"date":"2025-12-26","close":13.8},{"date":"2025-12-29","close":13.92},{"date":"2025-12-30","close":13.9},{"date":"2025-12-31","close":13.71},{"date":"2026-01-02","close":12.96},{"date":"2026-01-05","close":12.88},{"date":"2026-01-06","close":13.09},{"date":"2026-01-07","close":13.54},{"date":"2026-01-08","close":13.27},{"date":"2026-01-09","close":12.96},{"date":"2026-01-12","close":12.96},{"date":"2026-01-13","close":11.91},{"date":"2026-01-14","close":11.42},{"date":"2026-01-15","close":11.51},{"date":"2026-01-16","close":10.93},{"date":"2026-01-20","close":10.75},{"date":"2026-01-21","close":10.68},{"date":"2026-01-22","close":11.16},{"date":"2026-01-23","close":11.14},{"date":"2026-01-26","close":11.51},{"date":"2026-01-27","close":11.15},{"date":"2026-01-28","close":11.11},{"date":"2026-01-29","close":10.41},{"date":"2026-01-30","close":10.25},{"date":"2026-02-02","close":9.91},{"date":"2026-02-03","close":9.25},{"date":"2026-02-04","close":9.1},{"date":"2026-02-05","close":8.46},{"date":"2026-02-06","close":8.76},{"date":"2026-02-09","close":8.22},{"date":"2026-02-10","close":8.22},{"date":"2026-02-11","close":7.49},{"date":"2026-02-12","close":7.53},{"date":"2026-02-13","close":7.56},{"date":"2026-02-17","close":7.36},{"date":"2026-02-18","close":7.61},{"date":"2026-02-19","close":7.45},{"date":"2026-02-20","close":7.26},{"date":"2026-02-23","close":6.58},{"date":"2026-02-24","close":7.02},{"date":"2026-02-25","close":7.16},{"date":"2026-02-26","close":7.35},{"date":"2026-02-27","close":7.1},{"date":"2026-03-02","close":7.3},{"date":"2026-03-03","close":7.44},{"date":"2026-03-04","close":7.75},{"date":"2026-03-05","close":7.91},{"date":"2026-03-06","close":7.96},{"date":"2026-03-09","close":7.9},{"date":"2026-03-10","close":7.35},{"date":"2026-03-11","close":7.05},{"date":"2026-03-12","close":6.85},{"date":"2026-03-13","close":7.01},{"date":"2026-03-16","close":6.79},{"date":"2026-03-17","close":6.85},{"date":"2026-03-18","close":6.71},{"date":"2026-03-19","close":6.68},{"date":"2026-03-20","close":6.65},{"date":"2026-03-23","close":6.61},{"date":"2026-03-24","close":6.24},{"date":"2026-03-25","close":6.05},{"date":"2026-03-26","close":6.18},{"date":"2026-03-27","close":6.17},{"date":"2026-03-30","close":6.21},{"date":"2026-03-31","close":6.4},{"date":"2026-04-01","close":6.33},{"date":"2026-04-02","close":6.37},{"date":"2026-04-06","close":6.23},{"date":"2026-04-07","close":6.2},{"date":"2026-04-08","close":6.05},{"date":"2026-04-09","close":5.73},{"date":"2026-04-10","close":5.46},{"date":"2026-04-13","close":5.8},{"date":"2026-04-14","close":5.49},{"date":"2026-04-15","close":6.08},{"date":"2026-04-16","close":5.85},{"date":"2026-04-17","close":5.84},{"date":"2026-04-20","close":6.29},{"date":"2026-04-21","close":6.36},{"date":"2026-04-22","close":6.41},{"date":"2026-04-23","close":6.1},{"date":"2026-04-24","close":6.39},{"date":"2026-04-27","close":6.24},{"date":"2026-04-28","close":6.33},{"date":"2026-04-29","close":6.4},{"date":"2026-04-30","close":6.32},{"date":"2026-05-01","close":6.99},{"date":"2026-05-04","close":7.22},{"date":"2026-05-05","close":7.35},{"date":"2026-05-06","close":6.83},{"date":"2026-05-07","close":7.05},{"date":"2026-05-08","close":6.63},{"date":"2026-05-11","close":6.34},{"date":"2026-05-12","close":6.01},{"date":"2026-05-13","close":5.71},{"date":"2026-05-14","close":5.81},{"date":"2026-05-15","close":6.2},{"date":"2026-05-18","close":6.56},{"date":"2026-05-19","close":6.63},{"date":"2026-05-20","close":6.64},{"date":"2026-05-21","close":6.36},{"date":"2026-05-22","close":6.62},{"date":"2026-05-26","close":6.58},{"date":"2026-05-27","close":6.41},{"date":"2026-05-28","close":6.66},{"date":"2026-05-29","close":7.7},{"date":"2026-06-01","close":9.07},{"date":"2026-06-02","close":8.68},{"date":"2026-06-03","close":7.97},{"date":"2026-06-04","close":8.07},{"date":"2026-06-05","close":7.84},{"date":"2026-06-08","close":7.82},{"date":"2026-06-09","close":7.54},{"date":"2026-06-10","close":7.58},{"date":"2026-06-11","close":7.46},{"date":"2026-06-12","close":7.39},{"date":"2026-06-15","close":7.43},{"date":"2026-06-16","close":7.37},{"date":"2026-06-17","close":7.1},{"date":"2026-06-18","close":6.92},{"date":"2026-06-22","close":6.75},{"date":"2026-06-23","close":6.67},{"date":"2026-06-24","close":6.65},{"date":"2026-06-25","close":6.39},{"date":"2026-06-26","close":6.97},{"date":"2026-06-29","close":7.0},{"date":"2026-06-30","close":7.0},{"date":"2026-07-01","close":7.31},{"date":"2026-07-02","close":7.34},{"date":"2026-07-06","close":7.21},{"date":"2026-07-07","close":7.49},{"date":"2026-07-08","close":7.08},{"date":"2026-07-09","close":7.37},{"date":"2026-07-10","close":7.33},{"date":"2026-07-13","close":7.69},{"date":"2026-07-14","close":7.46},{"date":"2026-07-15","close":7.54},{"date":"2026-07-16","close":7.64},{"date":"2026-07-17","close":7.69},{"date":"2026-07-20","close":7.6},{"date":"2026-07-21","close":7.39},{"date":"2026-07-22","close":6.88},{"date":"2026-07-23","close":6.57},{"date":"2026-07-24","close":6.86},{"date":"2026-07-27","close":7.75},{"date":"2026-07-28","close":8.19},{"date":"2026-07-29","close":8.51},{"date":"2026-07-30","close":7.95},{"date":"2026-07-31","close":8.32},{"date":"2026-08-03","close":8.53},{"date":"2026-08-04","close":8.76},{"date":"2026-08-05","close":8.88},{"date":"2026-08-06","close":8.68},{"date":"2026-08-07","close":9.26},{"date":"2026-08-10","close":9.23},{"date":"2026-08-11","close":9.25},{"date":"2026-08-12","close":8.99},{"date":"2026-08-13","close":9.87},{"date":"2026-08-14","close":9.14},{"date":"2026-08-17","close":8.83},{"date":"2026-08-18","close":9.16},{"date":"2026-08-19","close":9.57},{"date":"2026-08-20","close":9.5},{"date":"2026-08-21","close":9.58},{"date":"2026-08-24","close":9.76},{"date":"2026-08-25","close":9.44},{"date":"2026-08-26","close":9.44},{"date":"2026-08-27","close":10.17},{"date":"2026-08-28","close":10.19},{"date":"2026-08-31","close":10.26},{"date":"2026-09-01","close":9.83},{"date":"2026-09-02","close":9.8},{"date":"2026-09-03","close":10.09},{"date":"2026-09-04","close":8.81},{"date":"2026-09-08","close":8.79},{"date":"2026-09-09","close":8.25},{"date":"2026-09-10","close":8.56},{"date":"2026-09-11","close":8.77},{"date":"2026-09-14","close":9.66},{"date":"2026-09-15","close":9.5},{"date":"2026-09-16","close":9.65},{"date":"2026-09-17","close":10.09},{"date":"2026-09-18","close":9.51},{"date":"2026-09-21","close":9.54},{"date":"2026-09-22","close":9.08},{"date":"2026-09-23","close":9.47},{"date":"2026-09-24","close":9.16},{"date":"2026-09-25","close":9.02},{"date":"2026-09-28","close":8.64},{"date":"2026-09-29","close":8.23},{"date":"2026-09-30","close":8.43},{"date":"2026-10-01","close":8.93},{"date":"2026-10-02","close":8.62},{"date":"2026-10-05","close":9.14},{"date":"2026-10-06","close":9.29},{"date":"2026-10-07","close":9.33},{"date":"2026-10-08","close":9.87},{"date":"2026-10-09","close":10.07},{"date":"2026-10-12","close":9.89},{"date":"2026-10-13","close":9.86},{"date":"2026-10-14","close":9.81},{"date":"2026-10-15","close":10.42},{"date":"2026-10-16","close":9.86},{"date":"2026-10-19","close":10.15},{"date":"2026-10-20","close":10.74},{"date":"2026-10-21","close":11.07},{"date":"2026-10-22","close":11.505}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":11.5,"low_30d":7.99,"support":8.35,"high_30d":11.6393,"change_1d":3.9,"change_7d":16.7,"change_30d":31.2,"resistance":11.27,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.45,"per":null,"quarter":"2025-Q2"},{"pbr":7.46,"per":null,"quarter":"2025-Q3"},{"pbr":14.01,"per":null,"quarter":"2025-Q4"},{"pbr":10.21,"per":null,"quarter":"2026-Q1"},{"pbr":9.77,"per":null,"quarter":"2026-Q2"},{"pbr":11.14,"per":null,"quarter":"2026-Q3"},{"pbr":9.94,"per":null,"quarter":"2026-Q4"},{"pbr":6.89,"per":null,"quarter":"2027-Q1"},{"pbr":11.6,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":9.61,"pbr_5y_low":6.89,"per_5y_avg":null,"per_5y_low":null,"current_pbr":11.6,"current_per":null,"pbr_5y_high":14.01,"per_5y_high":null,"pbr_5y_median":9.86,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":87.5,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 82 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.2%"},"momentum":{"grade":"B","reason":"RSI 82"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 11.60x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.5%"},"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":-1.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-51.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.81,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.26,"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":true,"unit":"%","value":87.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-24.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-20.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.45,"per":null,"close":14.55,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.46,"per":null,"close":11.94,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.01,"per":null,"close":21.34,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.21,"per":null,"close":16.14,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.77,"per":null,"close":14.68,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":11.14,"per":null,"close":14.05,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":9.94,"per":null,"close":10.25,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":6.89,"per":null,"close":6.32,"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":"PBR","value":"11.6배"},{"label":"ROE","value":"-10.5%"}],"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":-0.07714388231072838,"pbr":null,"per":null,"roa":-0.01788303588276773,"roe":-0.10515980201778335,"revenue":205095000.0,"market_cap":null,"net_income":-14405000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.876086691533192,"total_assets":805512000.0,"total_equity":136982000.0,"profit_margin":-0.07023574441112655,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":-14693000.0,"operating_margin":-0.07163997172042225},{"eps":-0.17251203615935393,"pbr":10.77,"per":null,"roa":-0.03816308252220148,"roe":-0.20901652640526353,"revenue":205570000.0,"market_cap":1718996000.0,"net_income":-32213000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.8783674660699519,"total_assets":844088000.0,"total_equity":154117000.0,"profit_margin":-0.15670088047866906,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-64701000.0,"operating_margin":-0.3147395047915552},{"eps":-0.36648297800555885,"pbr":17.11,"per":null,"roa":-0.08142617469628642,"roe":-0.36330576230874595,"revenue":201033000.0,"market_cap":2348895000.0,"net_income":-68433000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.8890381181199106,"total_assets":840430000.0,"total_equity":188362000.0,"profit_margin":-0.34040679888376535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-69986000.0,"operating_margin":-0.34813189874299244},{"eps":-0.25898494609835643,"pbr":null,"per":null,"roa":-0.05475810076804011,"roe":-0.21535830705926362,"revenue":196936000.0,"market_cap":null,"net_income":-48360000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.8973219726205468,"total_assets":883157000.0,"total_equity":224556000.0,"profit_margin":-0.24556200999309422,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-49456000.0,"operating_margin":-0.25112726977292116},{"eps":-0.2143105784318451,"pbr":null,"per":null,"roa":-0.04562363974448573,"roe":-0.16934965129663485,"revenue":187267000.0,"market_cap":null,"net_income":-40018000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.8973284134417703,"total_assets":877133000.0,"total_equity":236304000.0,"profit_margin":-0.2136948848435656,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-43904000.0,"operating_margin":-0.23444600490209166},{"eps":-0.3336332331882032,"pbr":null,"per":null,"roa":-0.0698877627143362,"roe":-0.27381407593957535,"revenue":188334000.0,"market_cap":null,"net_income":-62299000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.8959083330678476,"total_assets":891415000.0,"total_equity":227523000.0,"profit_margin":-0.33078997950449734,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-63589000.0,"operating_margin":-0.3376395127804857},{"eps":-0.3070010550048466,"pbr":null,"per":null,"roa":-0.0655786838962382,"roe":-0.23958707736030427,"revenue":183882000.0,"market_cap":null,"net_income":-57326000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.892333126679066,"total_assets":874156000.0,"total_equity":239270000.0,"profit_margin":-0.3117542771995084,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-60180000.0,"operating_margin":-0.3272751003360851},{"eps":-0.3865976897000466,"pbr":null,"per":null,"roa":-0.07636009376163558,"roe":-0.24729289489820735,"revenue":179212000.0,"market_cap":null,"net_income":-72189000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.8884728701203044,"total_assets":945376000.0,"total_equity":291917000.0,"profit_margin":-0.4028134276722541,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-76797000.0,"operating_margin":-0.428525991563065},{"eps":-1.5825163753764009,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":172448000.0,"market_cap":null,"net_income":-63722000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.8967572833549824,"total_assets":null,"total_equity":null,"profit_margin":-0.36951428836518835,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-66169000.0,"operating_margin":-0.3837040731118946},{"eps":-0.26411483767998706,"pbr":null,"per":null,"roa":-0.06486548297226497,"roe":-0.19117268593977868,"revenue":171135000.0,"market_cap":null,"net_income":-62398000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.898372629795191,"total_assets":961960000.0,"total_equity":326396000.0,"profit_margin":-0.3646127326379759,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-67948000.0,"operating_margin":-0.39704326993309375},{"eps":-0.26137201876244753,"pbr":null,"per":null,"roa":-0.06515912544318757,"roe":-0.1858993464170347,"revenue":166503000.0,"market_cap":null,"net_income":-61750000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.9035873227509414,"total_assets":947680000.0,"total_equity":332169000.0,"profit_margin":-0.37086418863323783,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-63421000.0,"operating_margin":-0.38090004384305387},{"eps":-0.30227726879192596,"pbr":null,"per":null,"roa":-0.07466904780077938,"roe":-0.2136525326623845,"revenue":162455000.0,"market_cap":null,"net_income":-71414000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.9000830999353667,"total_assets":956407000.0,"total_equity":334253000.0,"profit_margin":-0.4395925025391647,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-73383000.0,"operating_margin":-0.45171278200116954}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Asana Inc","phase":"above-fold","symbol_resolved":true}