{"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":"2026-10-23T09:58:05.921829+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-16.1,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","unit":"%","value":-56.1,"direction":"higher_better","percentile":17}],"summary":"매출 -16.1%","percentile":25},"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":96.7,"direction":null,"percentile":97},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.6,"direction":"higher_better","percentile":68}],"summary":"RSI 97","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.68,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.76,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":57.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.8x","percentile":61}},"signals":[],"summary":"Academy Sports Outdoors Inc(ASO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 38.31억. 현재가 $61.78, 전일 대비 +3.7%, 30일 +11.6%. PER 10.3배 / ROE 5.9%. 기술적 시그널: RSI 97(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.13%","value_pct":1.13},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.13},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":3.033497279758457,"grade":"B","trend":"상승","atr_14":2.054642857142857,"rsi_14":96.70722977809592,"sma_20":53.714,"sma_60":49.64325,"comment":"상승 추세, RSI 97","analysis":"RSI(14) 96.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.03)가 시그널선(2.28)을 상회합니다(골든크로스). 현재가가 SMA20(54)과 SMA60(50) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 45~63 (현재 위치 96%).","bb_lower":44.92196178352255,"bb_upper":62.50603821647745,"macd_signal":2.2772705443594603},"change_pct":3.69,"chart_data":[{"date":"2024-10-23","open":52.72,"high":52.88,"low":51.84,"close":52.3,"volume":659142,"rsi_14":44.41,"sma_20":55.54,"sma_60":55.04,"sma_120":54.71},{"date":"2024-10-24","open":52.3,"high":53.08,"low":51.98,"close":52.56,"volume":738828,"rsi_14":35.88,"sma_20":55.24,"sma_60":55.03,"sma_120":54.68},{"date":"2024-10-25","open":52.64,"high":53.07,"low":51.18,"close":51.59,"volume":769902,"rsi_14":40.07,"sma_20":54.91,"sma_60":55.05,"sma_120":54.63},{"date":"2024-10-28","open":51.65,"high":52.31,"low":51.06,"close":51.38,"volume":800007,"rsi_14":38.33,"sma_20":54.61,"sma_60":55.1,"sma_120":54.59},{"date":"2024-10-29","open":50.73,"high":51.71,"low":49.95,"close":51.21,"volume":916040,"rsi_14":39.11,"sma_20":54.4,"sma_60":55.16,"sma_120":54.55},{"date":"2024-10-30","open":50.95,"high":51.7,"low":50.32,"close":50.37,"volume":796990,"rsi_14":41.42,"sma_20":54.19,"sma_60":55.2,"sma_120":54.5},{"date":"2024-10-31","open":50.08,"high":50.81,"low":49.53,"close":49.93,"volume":1292946,"rsi_14":31.86,"sma_20":53.99,"sma_60":55.25,"sma_120":54.45},{"date":"2024-11-01","open":50.05,"high":50.56,"low":49.44,"close":49.74,"volume":909566,"rsi_14":33.84,"sma_20":53.66,"sma_60":55.27,"sma_120":54.41},{"date":"2024-11-04","open":49.69,"high":51.93,"low":49.63,"close":51.73,"volume":1178073,"rsi_14":38.85,"sma_20":53.56,"sma_60":55.32,"sma_120":54.37},{"date":"2024-11-05","open":51.62,"high":52.5,"low":51.39,"close":52.33,"volume":1284752,"rsi_14":37.33,"sma_20":53.47,"sma_60":55.38,"sma_120":54.36},{"date":"2024-11-06","open":54.48,"high":54.71,"low":48.9,"close":50.29,"volume":3023076,"rsi_14":31.75,"sma_20":53.3,"sma_60":55.38,"sma_120":54.33},{"date":"2024-11-07","open":50.59,"high":52.12,"low":50.31,"close":51.07,"volume":1417568,"rsi_14":32.23,"sma_20":53.25,"sma_60":55.41,"sma_120":54.32},{"date":"2024-11-08","open":50.91,"high":51.48,"low":50.32,"close":50.44,"volume":1235351,"rsi_14":34.49,"sma_20":53.1,"sma_60":55.37,"sma_120":54.3},{"date":"2024-11-11","open":50.79,"high":50.79,"low":49.42,"close":49.8,"volume":1851679,"rsi_14":33.98,"sma_20":52.95,"sma_60":55.31,"sma_120":54.27},{"date":"2024-11-12","open":49.61,"high":50.34,"low":49.01,"close":49.09,"volume":1157281,"rsi_14":34.65,"sma_20":52.71,"sma_60":55.22,"sma_120":54.25},{"date":"2024-11-13","open":49.23,"high":49.77,"low":48.5,"close":48.54,"volume":936261,"rsi_14":31.26,"sma_20":52.39,"sma_60":55.13,"sma_120":54.22},{"date":"2024-11-14","open":48.46,"high":49.24,"low":47.91,"close":48.39,"volume":945056,"rsi_14":33.86,"sma_20":52.09,"sma_60":55.01,"sma_120":54.19},{"date":"2024-11-15","open":48.6,"high":49.07,"low":46.88,"close":46.93,"volume":1074181,"rsi_14":30.05,"sma_20":51.67,"sma_60":54.89,"sma_120":54.12},{"date":"2024-11-18","open":46.91,"high":47.14,"low":45.45,"close":45.75,"volume":2060894,"rsi_14":27.57,"sma_20":51.27,"sma_60":54.76,"sma_120":54.04},{"date":"2024-11-19","open":44.43,"high":45.5,"low":43.91,"close":45.19,"volume":2426440,"rsi_14":28.22,"sma_20":50.86,"sma_60":54.61,"sma_120":53.94},{"date":"2024-11-20","open":44.37,"high":45.58,"low":43.97,"close":44.43,"volume":2018488,"rsi_14":27.49,"sma_20":50.46,"sma_60":54.43,"sma_120":53.84},{"date":"2024-11-21","open":44.5,"high":45.01,"low":43.96,"close":44.95,"volume":1575854,"rsi_14":30.91,"sma_20":50.07,"sma_60":54.28,"sma_120":53.74},{"date":"2024-11-22","open":45.27,"high":46.39,"low":45.27,"close":45.79,"volume":1520267,"rsi_14":23.94,"sma_20":49.78,"sma_60":54.14,"sma_120":53.66},{"date":"2024-11-25","open":46.96,"high":49.68,"low":46.75,"close":48.54,"volume":2098194,"rsi_14":36.01,"sma_20":49.63,"sma_60":54.04,"sma_120":53.6},{"date":"2024-11-26","open":48.31,"high":48.95,"low":46.94,"close":47.13,"volume":1943118,"rsi_14":37.77,"sma_20":49.42,"sma_60":53.92,"sma_120":53.55},{"date":"2024-11-27","open":47.92,"high":48.36,"low":47.01,"close":47.96,"volume":1159815,"rsi_14":38.0,"sma_20":49.3,"sma_60":53.84,"sma_120":53.49},{"date":"2024-11-29","open":48.62,"high":48.8,"low":47.88,"close":48.35,"volume":875839,"rsi_14":41.79,"sma_20":49.22,"sma_60":53.77,"sma_120":53.46},{"date":"2024-12-02","open":48.6,"high":50.1,"low":47.49,"close":49.64,"volume":1939856,"rsi_14":49.38,"sma_20":49.22,"sma_60":53.72,"sma_120":53.45},{"date":"2024-12-03","open":49.95,"high":50.01,"low":48.74,"close":49.05,"volume":1282103,"rsi_14":49.85,"sma_20":49.08,"sma_60":53.67,"sma_120":53.43},{"date":"2024-12-04","open":48.64,"high":49.43,"low":48.07,"close":48.55,"volume":1443459,"rsi_14":50.04,"sma_20":48.89,"sma_60":53.57,"sma_120":53.41},{"date":"2024-12-05","open":51.26,"high":51.26,"low":48.21,"close":48.4,"volume":1712431,"rsi_14":50.04,"sma_20":48.79,"sma_60":53.48,"sma_120":53.39},{"date":"2024-12-06","open":49.37,"high":50.71,"low":48.91,"close":49.48,"volume":1982786,"rsi_14":59.95,"sma_20":48.71,"sma_60":53.39,"sma_120":53.36},{"date":"2024-12-09","open":50.22,"high":50.79,"low":48.84,"close":49.49,"volume":3636998,"rsi_14":66.05,"sma_20":48.66,"sma_60":53.25,"sma_120":53.32},{"date":"2024-12-10","open":49.58,"high":52.17,"low":48.64,"close":51.62,"volume":4172554,"rsi_14":74.31,"sma_20":48.75,"sma_60":53.13,"sma_120":53.31},{"date":"2024-12-11","open":51.52,"high":55.12,"low":51.07,"close":53.52,"volume":2876742,"rsi_14":81.63,"sma_20":48.98,"sma_60":53.02,"sma_120":53.3},{"date":"2024-12-12","open":53.19,"high":53.77,"low":52.19,"close":52.33,"volume":2294680,"rsi_14":74.49,"sma_20":49.17,"sma_60":52.87,"sma_120":53.3},{"date":"2024-12-13","open":52.12,"high":53.66,"low":52.03,"close":53.32,"volume":1548123,"rsi_14":74.76,"sma_20":49.42,"sma_60":52.74,"sma_120":53.31},{"date":"2024-12-16","open":53.28,"high":54.97,"low":52.84,"close":53.98,"volume":1639659,"rsi_14":70.73,"sma_20":49.78,"sma_60":52.65,"sma_120":53.33},{"date":"2024-12-17","open":53.91,"high":55.4,"low":52.55,"close":54.99,"volume":2386119,"rsi_14":80.86,"sma_20":50.25,"sma_60":52.57,"sma_120":53.36},{"date":"2024-12-18","open":55.92,"high":57.67,"low":55.01,"close":55.04,"volume":3122115,"rsi_14":79.15,"sma_20":50.75,"sma_60":52.48,"sma_120":53.38},{"date":"2024-12-19","open":55.64,"high":56.27,"low":53.86,"close":54.68,"volume":1847190,"rsi_14":76.11,"sma_20":51.27,"sma_60":52.42,"sma_120":53.42},{"date":"2024-12-20","open":54.12,"high":55.87,"low":53.9,"close":54.73,"volume":3131828,"rsi_14":73.35,"sma_20":51.76,"sma_60":52.36,"sma_120":53.46},{"date":"2024-12-23","open":54.73,"high":56.32,"low":54.47,"close":56.27,"volume":1163089,"rsi_14":80.57,"sma_20":52.29,"sma_60":52.32,"sma_120":53.51},{"date":"2024-12-24","open":56.54,"high":57.33,"low":55.94,"close":57.25,"volume":915786,"rsi_14":85.48,"sma_20":52.72,"sma_60":52.32,"sma_120":53.57},{"date":"2024-12-26","open":57.61,"high":60.25,"low":57.53,"close":60.17,"volume":1983395,"rsi_14":89.17,"sma_20":53.38,"sma_60":52.4,"sma_120":53.63},{"date":"2024-12-27","open":59.89,"high":60.08,"low":58.93,"close":59.07,"volume":1206236,"rsi_14":81.81,"sma_20":53.94,"sma_60":52.48,"sma_120":53.7},{"date":"2024-12-30","open":58.03,"high":58.17,"low":56.21,"close":56.97,"volume":1942758,"rsi_14":71.72,"sma_20":54.38,"sma_60":52.53,"sma_120":53.75},{"date":"2024-12-31","open":57.51,"high":57.89,"low":56.53,"close":56.59,"volume":1026038,"rsi_14":65.96,"sma_20":54.72,"sma_60":52.53,"sma_120":53.78},{"date":"2025-01-02","open":57.4,"high":57.87,"low":55.41,"close":55.62,"volume":1670661,"rsi_14":56.94,"sma_20":55.05,"sma_60":52.56,"sma_120":53.81},{"date":"2025-01-03","open":56.01,"high":56.63,"low":55.12,"close":55.93,"volume":1131965,"rsi_14":63.03,"sma_20":55.42,"sma_60":52.59,"sma_120":53.84},{"date":"2025-01-06","open":56.21,"high":56.93,"low":55.05,"close":55.67,"volume":1716422,"rsi_14":58.87,"sma_20":55.79,"sma_60":52.63,"sma_120":53.83},{"date":"2025-01-07","open":56.36,"high":57.77,"low":56.08,"close":56.63,"volume":1695249,"rsi_14":59.8,"sma_20":56.15,"sma_60":52.7,"sma_120":53.83},{"date":"2025-01-08","open":55.88,"high":58.28,"low":55.88,"close":57.9,"volume":1822045,"rsi_14":60.58,"sma_20":56.57,"sma_60":52.78,"sma_120":53.86},{"date":"2025-01-10","open":57.11,"high":58.15,"low":56.7,"close":56.76,"volume":1575441,"rsi_14":56.01,"sma_20":56.83,"sma_60":52.84,"sma_120":53.89},{"date":"2025-01-13","open":56.28,"high":56.41,"low":54.26,"close":54.57,"volume":1917559,"rsi_14":49.67,"sma_20":56.87,"sma_60":52.85,"sma_120":53.9},{"date":"2025-01-14","open":54.85,"high":55.18,"low":51.23,"close":51.53,"volume":2092007,"rsi_14":41.65,"sma_20":56.83,"sma_60":52.8,"sma_120":53.88},{"date":"2025-01-15","open":52.96,"high":52.98,"low":50.67,"close":51.5,"volume":2110255,"rsi_14":36.51,"sma_20":56.73,"sma_60":52.75,"sma_120":53.86},{"date":"2025-01-16","open":51.41,"high":51.73,"low":50.81,"close":51.6,"volume":1868541,"rsi_14":33.16,"sma_20":56.6,"sma_60":52.69,"sma_120":53.85},{"date":"2025-01-17","open":52.17,"high":52.83,"low":51.55,"close":51.72,"volume":1196272,"rsi_14":19.73,"sma_20":56.43,"sma_60":52.65,"sma_120":53.84},{"date":"2025-01-21","open":52.5,"high":54.9,"low":52.26,"close":54.66,"volume":1840539,"rsi_14":36.03,"sma_20":56.41,"sma_60":52.67,"sma_120":53.86},{"date":"2025-01-22","open":54.42,"high":54.94,"low":53.49,"close":53.85,"volume":1162310,"rsi_14":39.23,"sma_20":56.37,"sma_60":52.7,"sma_120":53.87},{"date":"2025-01-23","open":53.65,"high":55.24,"low":53.65,"close":54.55,"volume":1212975,"rsi_14":43.13,"sma_20":56.36,"sma_60":52.73,"sma_120":53.88},{"date":"2025-01-24","open":54.35,"high":56.11,"low":54.35,"close":55.42,"volume":1160852,"rsi_14":49.33,"sma_20":56.32,"sma_60":52.79,"sma_120":53.92},{"date":"2025-01-27","open":55.29,"high":56.23,"low":54.17,"close":54.91,"volume":1182725,"rsi_14":46.57,"sma_20":56.2,"sma_60":52.85,"sma_120":53.98},{"date":"2025-01-28","open":54.82,"high":55.4,"low":53.98,"close":54.32,"volume":945818,"rsi_14":45.55,"sma_20":55.9,"sma_60":52.9,"sma_120":54.03},{"date":"2025-01-29","open":54.22,"high":54.59,"low":52.92,"close":53.09,"volume":1319883,"rsi_14":38.59,"sma_20":55.6,"sma_60":52.95,"sma_120":54.07},{"date":"2025-01-30","open":53.22,"high":54.26,"low":53.22,"close":53.79,"volume":934600,"rsi_14":36.25,"sma_20":55.44,"sma_60":53.01,"sma_120":54.13},{"date":"2025-01-31","open":53.44,"high":53.9,"low":51.05,"close":51.46,"volume":1846888,"rsi_14":33.58,"sma_20":55.18,"sma_60":53.04,"sma_120":54.15},{"date":"2025-02-03","open":50.01,"high":50.45,"low":48.72,"close":50.1,"volume":1818998,"rsi_14":35.39,"sma_20":54.9,"sma_60":53.01,"sma_120":54.16},{"date":"2025-02-04","open":50.08,"high":51.08,"low":49.82,"close":50.37,"volume":1064861,"rsi_14":45.38,"sma_20":54.61,"sma_60":52.97,"sma_120":54.18},{"date":"2025-02-05","open":50.52,"high":51.18,"low":50.17,"close":51.13,"volume":900469,"rsi_14":48.59,"sma_20":54.38,"sma_60":52.99,"sma_120":54.19},{"date":"2025-02-06","open":51.42,"high":51.99,"low":50.93,"close":51.05,"volume":963855,"rsi_14":47.92,"sma_20":54.1,"sma_60":52.98,"sma_120":54.2},{"date":"2025-02-07","open":50.8,"high":51.83,"low":49.32,"close":49.64,"volume":1164656,"rsi_14":42.84,"sma_20":53.68,"sma_60":52.97,"sma_120":54.17},{"date":"2025-02-10","open":50.02,"high":52.15,"low":49.63,"close":52.0,"volume":2238301,"rsi_14":40.49,"sma_20":53.44,"sma_60":53.0,"sma_120":54.16},{"date":"2025-02-11","open":51.47,"high":53.89,"low":51.36,"close":52.19,"volume":1833334,"rsi_14":43.8,"sma_20":53.31,"sma_60":53.06,"sma_120":54.14},{"date":"2025-02-12","open":51.6,"high":52.03,"low":50.29,"close":51.77,"volume":1065622,"rsi_14":39.37,"sma_20":53.33,"sma_60":53.11,"sma_120":54.12},{"date":"2025-02-13","open":52.13,"high":53.31,"low":51.92,"close":52.74,"volume":901401,"rsi_14":39.87,"sma_20":53.39,"sma_60":53.18,"sma_120":54.1},{"date":"2025-02-14","open":53.21,"high":53.57,"low":52.55,"close":52.68,"volume":888430,"rsi_14":41.28,"sma_20":53.44,"sma_60":53.28,"sma_120":54.09},{"date":"2025-02-18","open":52.71,"high":53.08,"low":50.6,"close":51.83,"volume":1309986,"rsi_14":40.44,"sma_20":53.45,"sma_60":53.38,"sma_120":54.07},{"date":"2025-02-19","open":51.08,"high":51.14,"low":50.08,"close":50.64,"volume":1225319,"rsi_14":40.56,"sma_20":53.25,"sma_60":53.47,"sma_120":54.04},{"date":"2025-02-20","open":50.45,"high":51.15,"low":50.07,"close":50.67,"volume":937184,"rsi_14":37.33,"sma_20":53.08,"sma_60":53.57,"sma_120":54.0},{"date":"2025-02-21","open":51.41,"high":51.41,"low":49.61,"close":50.01,"volume":1278181,"rsi_14":43.2,"sma_20":52.85,"sma_60":53.66,"sma_120":53.97},{"date":"2025-02-24","open":50.63,"high":51.04,"low":49.14,"close":49.74,"volume":1629885,"rsi_14":48.14,"sma_20":52.57,"sma_60":53.72,"sma_120":53.93},{"date":"2025-02-25","open":49.74,"high":51.49,"low":49.74,"close":50.33,"volume":1652502,"rsi_14":49.8,"sma_20":52.33,"sma_60":53.75,"sma_120":53.89},{"date":"2025-02-26","open":50.86,"high":51.39,"low":49.75,"close":49.93,"volume":1092314,"rsi_14":43.69,"sma_20":52.11,"sma_60":53.8,"sma_120":53.86},{"date":"2025-02-27","open":49.53,"high":49.94,"low":48.9,"close":49.1,"volume":894113,"rsi_14":40.5,"sma_20":51.91,"sma_60":53.82,"sma_120":53.83},{"date":"2025-02-28","open":49.01,"high":49.89,"low":47.82,"close":48.78,"volume":2041995,"rsi_14":45.33,"sma_20":51.65,"sma_60":53.82,"sma_120":53.79},{"date":"2025-03-03","open":48.9,"high":50.47,"low":47.21,"close":47.75,"volume":1737175,"rsi_14":22.86,"sma_20":51.46,"sma_60":53.79,"sma_120":53.75},{"date":"2025-03-04","open":46.71,"high":47.43,"low":45.53,"close":46.56,"volume":2204587,"rsi_14":18.06,"sma_20":51.28,"sma_60":53.74,"sma_120":53.71},{"date":"2025-03-05","open":46.8,"high":47.42,"low":46.22,"close":47.22,"volume":1555898,"rsi_14":24.86,"sma_20":51.12,"sma_60":53.72,"sma_120":53.65},{"date":"2025-03-06","open":46.61,"high":48.67,"low":46.42,"close":47.99,"volume":2252259,"rsi_14":23.2,"sma_20":50.96,"sma_60":53.71,"sma_120":53.6},{"date":"2025-03-07","open":48.51,"high":48.6,"low":46.88,"close":48.44,"volume":1840594,"rsi_14":27.02,"sma_20":50.83,"sma_60":53.69,"sma_120":53.54},{"date":"2025-03-10","open":48.26,"high":50.43,"low":47.84,"close":49.73,"volume":2926995,"rsi_14":39.19,"sma_20":50.84,"sma_60":53.69,"sma_120":53.47},{"date":"2025-03-11","open":49.4,"high":49.84,"low":45.78,"close":46.02,"volume":1982705,"rsi_14":31.08,"sma_20":50.53,"sma_60":53.6,"sma_120":53.36},{"date":"2025-03-12","open":46.09,"high":46.4,"low":43.77,"close":44.14,"volume":2196110,"rsi_14":26.78,"sma_20":50.12,"sma_60":53.44,"sma_120":53.23},{"date":"2025-03-13","open":44.29,"high":44.83,"low":42.45,"close":43.1,"volume":1966661,"rsi_14":26.09,"sma_20":49.68,"sma_60":53.28,"sma_120":53.07},{"date":"2025-03-14","open":43.59,"high":44.5,"low":43.23,"close":44.36,"volume":1463030,"rsi_14":32.57,"sma_20":49.26,"sma_60":53.13,"sma_120":52.93},{"date":"2025-03-17","open":44.04,"high":46.01,"low":44.04,"close":45.96,"volume":1806134,"rsi_14":36.68,"sma_20":48.91,"sma_60":52.99,"sma_120":52.82},{"date":"2025-03-18","open":45.62,"high":46.2,"low":44.99,"close":45.63,"volume":1657260,"rsi_14":36.86,"sma_20":48.6,"sma_60":52.83,"sma_120":52.7},{"date":"2025-03-19","open":46.06,"high":46.85,"low":45.86,"close":46.79,"volume":2694458,"rsi_14":43.08,"sma_20":48.4,"sma_60":52.69,"sma_120":52.59},{"date":"2025-03-20","open":47.14,"high":48.05,"low":45.38,"close":46.65,"volume":3999702,"rsi_14":43.54,"sma_20":48.2,"sma_60":52.55,"sma_120":52.49},{"date":"2025-03-21","open":46.26,"high":47.51,"low":45.48,"close":46.46,"volume":4851443,"rsi_14":45.89,"sma_20":48.02,"sma_60":52.41,"sma_120":52.38},{"date":"2025-03-24","open":47.51,"high":49.05,"low":46.7,"close":48.96,"volume":1749408,"rsi_14":57.07,"sma_20":47.98,"sma_60":52.29,"sma_120":52.31},{"date":"2025-03-25","open":48.89,"high":49.88,"low":48.67,"close":49.34,"volume":2066871,"rsi_14":56.02,"sma_20":47.92,"sma_60":52.15,"sma_120":52.24},{"date":"2025-03-26","open":49.25,"high":49.25,"low":47.74,"close":48.31,"volume":1454547,"rsi_14":50.56,"sma_20":47.83,"sma_60":51.95,"sma_120":52.18},{"date":"2025-03-27","open":48.12,"high":48.57,"low":47.33,"close":47.63,"volume":1257684,"rsi_14":47.26,"sma_20":47.75,"sma_60":51.75,"sma_120":52.11},{"date":"2025-03-28","open":47.19,"high":47.31,"low":44.97,"close":45.44,"volume":1475210,"rsi_14":37.7,"sma_20":47.58,"sma_60":51.55,"sma_120":52.04},{"date":"2025-03-31","open":44.43,"high":45.35,"low":43.52,"close":44.98,"volume":2221997,"rsi_14":46.08,"sma_20":47.43,"sma_60":51.36,"sma_120":51.95},{"date":"2025-04-01","open":45.02,"high":46.38,"low":44.98,"close":45.96,"volume":1430168,"rsi_14":56.17,"sma_20":47.39,"sma_60":51.19,"sma_120":51.88},{"date":"2025-04-02","open":45.14,"high":47.24,"low":44.98,"close":46.97,"volume":1178277,"rsi_14":63.62,"sma_20":47.37,"sma_60":51.04,"sma_120":51.82},{"date":"2025-04-03","open":44.1,"high":44.1,"low":38.34,"close":38.66,"volume":3665403,"rsi_14":36.05,"sma_20":46.89,"sma_60":50.75,"sma_120":51.69},{"date":"2025-04-04","open":36.74,"high":38.93,"low":35.15,"close":37.08,"volume":4163849,"rsi_14":28.41,"sma_20":46.31,"sma_60":50.41,"sma_120":51.56},{"date":"2025-04-07","open":34.72,"high":38.0,"low":33.61,"close":35.89,"volume":3692722,"rsi_14":27.27,"sma_20":45.6,"sma_60":50.04,"sma_120":51.41},{"date":"2025-04-08","open":37.54,"high":38.09,"low":33.32,"close":33.63,"volume":2808708,"rsi_14":20.86,"sma_20":44.97,"sma_60":49.65,"sma_120":51.24},{"date":"2025-04-09","open":33.37,"high":40.34,"low":32.88,"close":39.36,"volume":3596311,"rsi_14":36.95,"sma_20":44.72,"sma_60":49.39,"sma_120":51.12},{"date":"2025-04-10","open":38.1,"high":39.11,"low":36.32,"close":37.2,"volume":1590047,"rsi_14":34.55,"sma_20":44.42,"sma_60":49.14,"sma_120":50.97},{"date":"2025-04-11","open":36.9,"high":37.3,"low":34.29,"close":36.07,"volume":1923191,"rsi_14":27.54,"sma_20":43.99,"sma_60":48.88,"sma_120":50.81},{"date":"2025-04-14","open":37.09,"high":37.37,"low":35.71,"close":36.74,"volume":1563687,"rsi_14":28.56,"sma_20":43.52,"sma_60":48.63,"sma_120":50.66},{"date":"2025-04-15","open":36.72,"high":37.48,"low":35.98,"close":36.26,"volume":1393198,"rsi_14":29.11,"sma_20":43.04,"sma_60":48.36,"sma_120":50.51},{"date":"2025-04-16","open":36.23,"high":36.85,"low":35.64,"close":36.15,"volume":1711498,"rsi_14":29.69,"sma_20":42.49,"sma_60":48.05,"sma_120":50.36},{"date":"2025-04-17","open":36.33,"high":37.47,"low":36.26,"close":37.33,"volume":1580871,"rsi_14":35.13,"sma_20":42.01,"sma_60":47.76,"sma_120":50.23},{"date":"2025-04-21","open":37.08,"high":37.22,"low":35.56,"close":36.27,"volume":1800936,"rsi_14":34.37,"sma_20":41.49,"sma_60":47.45,"sma_120":50.09},{"date":"2025-04-22","open":36.6,"high":37.12,"low":35.86,"close":36.37,"volume":1848581,"rsi_14":32.24,"sma_20":40.84,"sma_60":47.13,"sma_120":49.96},{"date":"2025-04-23","open":37.82,"high":39.25,"low":36.85,"close":37.09,"volume":2357538,"rsi_14":31.49,"sma_20":40.22,"sma_60":46.83,"sma_120":49.84},{"date":"2025-04-24","open":37.19,"high":37.84,"low":36.49,"close":37.53,"volume":1064899,"rsi_14":46.98,"sma_20":39.68,"sma_60":46.54,"sma_120":49.72},{"date":"2025-04-25","open":37.32,"high":37.96,"low":37.09,"close":37.68,"volume":1019112,"rsi_14":51.73,"sma_20":39.17,"sma_60":46.28,"sma_120":49.61},{"date":"2025-04-28","open":37.72,"high":38.43,"low":37.14,"close":37.54,"volume":1265055,"rsi_14":55.04,"sma_20":38.77,"sma_60":46.0,"sma_120":49.51},{"date":"2025-04-29","open":37.19,"high":37.64,"low":36.79,"close":37.48,"volume":1105178,"rsi_14":63.6,"sma_20":38.39,"sma_60":45.76,"sma_120":49.4},{"date":"2025-04-30","open":36.24,"high":37.25,"low":35.46,"close":37.16,"volume":1242967,"rsi_14":37.4,"sma_20":37.95,"sma_60":45.54,"sma_120":49.27},{"date":"2025-05-01","open":37.13,"high":37.72,"low":36.73,"close":37.07,"volume":1122479,"rsi_14":49.04,"sma_20":37.44,"sma_60":45.31,"sma_120":49.14},{"date":"2025-05-02","open":38.18,"high":39.16,"low":37.65,"close":38.55,"volume":1150346,"rsi_14":67.75,"sma_20":37.44,"sma_60":45.1,"sma_120":49.04},{"date":"2025-05-05","open":38.26,"high":38.51,"low":37.26,"close":37.28,"volume":1273330,"rsi_14":53.57,"sma_20":37.45,"sma_60":44.86,"sma_120":48.92},{"date":"2025-05-06","open":36.73,"high":37.44,"low":36.5,"close":37.16,"volume":1178837,"rsi_14":56.19,"sma_20":37.51,"sma_60":44.65,"sma_120":48.81},{"date":"2025-05-07","open":37.57,"high":38.51,"low":37.44,"close":38.34,"volume":1367653,"rsi_14":63.23,"sma_20":37.75,"sma_60":44.42,"sma_120":48.71},{"date":"2025-05-08","open":38.92,"high":39.81,"low":38.7,"close":39.71,"volume":1326523,"rsi_14":64.0,"sma_20":37.77,"sma_60":44.2,"sma_120":48.63},{"date":"2025-05-09","open":39.56,"high":39.61,"low":38.6,"close":38.68,"volume":1236796,"rsi_14":64.22,"sma_20":37.84,"sma_60":43.98,"sma_120":48.54},{"date":"2025-05-12","open":43.32,"high":45.84,"low":42.93,"close":45.75,"volume":3835501,"rsi_14":80.38,"sma_20":38.34,"sma_60":43.86,"sma_120":48.52},{"date":"2025-05-13","open":45.84,"high":46.96,"low":45.57,"close":45.9,"volume":1670932,"rsi_14":79.63,"sma_20":38.8,"sma_60":43.74,"sma_120":48.51},{"date":"2025-05-14","open":45.64,"high":46.56,"low":45.23,"close":45.24,"volume":1820369,"rsi_14":75.56,"sma_20":39.25,"sma_60":43.63,"sma_120":48.5},{"date":"2025-05-15","open":44.88,"high":45.73,"low":44.01,"close":44.86,"volume":1281175,"rsi_14":73.45,"sma_20":39.7,"sma_60":43.53,"sma_120":48.5},{"date":"2025-05-16","open":44.87,"high":45.23,"low":44.51,"close":44.61,"volume":1346302,"rsi_14":72.94,"sma_20":40.07,"sma_60":43.43,"sma_120":48.5},{"date":"2025-05-19","open":43.47,"high":44.82,"low":42.9,"close":44.52,"volume":1273537,"rsi_14":72.8,"sma_20":40.48,"sma_60":43.33,"sma_120":48.49},{"date":"2025-05-20","open":44.42,"high":44.97,"low":43.74,"close":44.05,"volume":1124555,"rsi_14":72.06,"sma_20":40.87,"sma_60":43.23,"sma_120":48.48},{"date":"2025-05-21","open":42.7,"high":43.21,"low":41.62,"close":41.81,"volume":1243978,"rsi_14":63.33,"sma_20":41.11,"sma_60":43.09,"sma_120":48.42},{"date":"2025-05-22","open":41.65,"high":41.68,"low":41.04,"close":41.4,"volume":1172376,"rsi_14":58.55,"sma_20":41.31,"sma_60":42.94,"sma_120":48.37},{"date":"2025-05-23","open":39.84,"high":41.04,"low":39.79,"close":40.09,"volume":1264821,"rsi_14":58.41,"sma_20":41.43,"sma_60":42.78,"sma_120":48.3},{"date":"2025-05-27","open":40.9,"high":40.96,"low":39.56,"close":40.36,"volume":2251109,"rsi_14":59.47,"sma_20":41.57,"sma_60":42.64,"sma_120":48.23},{"date":"2025-05-28","open":40.83,"high":40.94,"low":40.22,"close":40.41,"volume":1553929,"rsi_14":56.55,"sma_20":41.72,"sma_60":42.51,"sma_120":48.15},{"date":"2025-05-29","open":41.23,"high":41.27,"low":39.88,"close":40.63,"volume":1205158,"rsi_14":53.18,"sma_20":41.9,"sma_60":42.41,"sma_120":48.08},{"date":"2025-05-30","open":40.11,"high":40.87,"low":39.71,"close":40.35,"volume":1313466,"rsi_14":56.01,"sma_20":42.06,"sma_60":42.29,"sma_120":48.01},{"date":"2025-06-02","open":40.08,"high":40.18,"low":39.32,"close":39.89,"volume":1262300,"rsi_14":9.54,"sma_20":42.13,"sma_60":42.15,"sma_120":47.93},{"date":"2025-06-03","open":40.21,"high":42.2,"low":39.81,"close":42.17,"volume":1394227,"rsi_14":30.11,"sma_20":42.38,"sma_60":42.05,"sma_120":47.87},{"date":"2025-06-04","open":42.11,"high":42.62,"low":41.83,"close":42.21,"volume":1224256,"rsi_14":32.69,"sma_20":42.64,"sma_60":41.92,"sma_120":47.81},{"date":"2025-06-05","open":42.26,"high":43.02,"low":41.95,"close":42.31,"volume":1505333,"rsi_14":34.92,"sma_20":42.84,"sma_60":41.85,"sma_120":47.73},{"date":"2025-06-06","open":42.81,"high":43.14,"low":41.93,"close":42.86,"volume":1388732,"rsi_14":40.04,"sma_20":43.0,"sma_60":41.83,"sma_120":47.63},{"date":"2025-06-09","open":43.86,"high":44.37,"low":42.95,"close":43.76,"volume":2893997,"rsi_14":46.04,"sma_20":43.25,"sma_60":41.84,"sma_120":47.56},{"date":"2025-06-10","open":45.98,"high":47.52,"low":43.41,"close":43.99,"volume":4258525,"rsi_14":49.68,"sma_20":43.16,"sma_60":41.83,"sma_120":47.48},{"date":"2025-06-11","open":44.16,"high":46.49,"low":44.16,"close":44.6,"volume":2565555,"rsi_14":68.12,"sma_20":43.1,"sma_60":41.8,"sma_120":47.4},{"date":"2025-06-12","open":44.27,"high":45.35,"low":43.39,"close":45.27,"volume":1516559,"rsi_14":74.26,"sma_20":43.1,"sma_60":41.8,"sma_120":47.31},{"date":"2025-06-13","open":44.61,"high":45.07,"low":42.62,"close":42.95,"volume":1993429,"rsi_14":65.93,"sma_20":43.0,"sma_60":41.73,"sma_120":47.21},{"date":"2025-06-16","open":44.18,"high":46.18,"low":43.7,"close":46.05,"volume":1861768,"rsi_14":74.1,"sma_20":43.08,"sma_60":41.72,"sma_120":47.13},{"date":"2025-06-17","open":45.17,"high":45.75,"low":44.05,"close":44.28,"volume":1627669,"rsi_14":64.33,"sma_20":43.06,"sma_60":41.68,"sma_120":47.05},{"date":"2025-06-18","open":43.93,"high":44.8,"low":43.43,"close":43.64,"volume":1179439,"rsi_14":60.24,"sma_20":43.04,"sma_60":41.58,"sma_120":46.94},{"date":"2025-06-20","open":44.05,"high":44.23,"low":43.09,"close":43.52,"volume":2873472,"rsi_14":60.97,"sma_20":43.12,"sma_60":41.48,"sma_120":46.82},{"date":"2025-06-23","open":43.18,"high":43.67,"low":42.06,"close":43.53,"volume":1688024,"rsi_14":63.05,"sma_20":43.22,"sma_60":41.4,"sma_120":46.67},{"date":"2025-06-24","open":44.51,"high":44.51,"low":43.3,"close":43.83,"volume":1192526,"rsi_14":56.66,"sma_20":43.4,"sma_60":41.33,"sma_120":46.54},{"date":"2025-06-25","open":43.62,"high":44.21,"low":42.93,"close":43.99,"volume":1201606,"rsi_14":57.11,"sma_20":43.58,"sma_60":41.31,"sma_120":46.43},{"date":"2025-06-26","open":44.0,"high":45.31,"low":44.0,"close":45.2,"volume":1235322,"rsi_14":60.87,"sma_20":43.82,"sma_60":41.31,"sma_120":46.33},{"date":"2025-06-27","open":46.04,"high":46.73,"low":45.42,"close":46.0,"volume":2163519,"rsi_14":61.61,"sma_20":44.08,"sma_60":41.31,"sma_120":46.25},{"date":"2025-06-30","open":45.95,"high":45.95,"low":44.06,"close":44.32,"volume":1841545,"rsi_14":51.58,"sma_20":44.28,"sma_60":41.26,"sma_120":46.15},{"date":"2025-07-01","open":44.15,"high":47.62,"low":43.62,"close":46.65,"volume":1644551,"rsi_14":57.98,"sma_20":44.61,"sma_60":41.39,"sma_120":46.07},{"date":"2025-07-02","open":46.83,"high":47.34,"low":45.75,"close":46.89,"volume":1248589,"rsi_14":56.99,"sma_20":44.84,"sma_60":41.56,"sma_120":45.99},{"date":"2025-07-03","open":46.97,"high":47.31,"low":46.49,"close":46.73,"volume":577470,"rsi_14":54.46,"sma_20":45.07,"sma_60":41.74,"sma_120":45.89},{"date":"2025-07-07","open":46.49,"high":47.3,"low":46.26,"close":47.28,"volume":1239723,"rsi_14":65.92,"sma_20":45.31,"sma_60":41.97,"sma_120":45.81},{"date":"2025-07-08","open":47.48,"high":48.8,"low":47.01,"close":48.62,"volume":1542363,"rsi_14":60.67,"sma_20":45.6,"sma_60":42.12,"sma_120":45.75},{"date":"2025-07-09","open":48.5,"high":49.78,"low":48.5,"close":49.64,"volume":1454399,"rsi_14":74.47,"sma_20":45.89,"sma_60":42.33,"sma_120":45.74},{"date":"2025-07-10","open":49.84,"high":51.89,"low":49.4,"close":51.31,"volume":1852949,"rsi_14":83.11,"sma_20":46.25,"sma_60":42.58,"sma_120":45.73},{"date":"2025-07-11","open":50.53,"high":50.86,"low":49.7,"close":50.11,"volume":970990,"rsi_14":75.98,"sma_20":46.52,"sma_60":42.81,"sma_120":45.72},{"date":"2025-07-14","open":49.48,"high":50.66,"low":48.97,"close":50.55,"volume":1392501,"rsi_14":76.77,"sma_20":46.78,"sma_60":43.05,"sma_120":45.7},{"date":"2025-07-15","open":50.97,"high":52.37,"low":50.45,"close":50.75,"volume":1647028,"rsi_14":76.6,"sma_20":47.17,"sma_60":43.29,"sma_120":45.67},{"date":"2025-07-16","open":51.22,"high":52.11,"low":50.26,"close":51.45,"volume":1515907,"rsi_14":77.53,"sma_20":47.44,"sma_60":43.53,"sma_120":45.65},{"date":"2025-07-17","open":51.53,"high":53.83,"low":51.52,"close":53.67,"volume":1610819,"rsi_14":79.08,"sma_20":47.91,"sma_60":43.82,"sma_120":45.64},{"date":"2025-07-18","open":54.42,"high":54.89,"low":53.2,"close":53.53,"volume":1478486,"rsi_14":77.08,"sma_20":48.41,"sma_60":44.11,"sma_120":45.62},{"date":"2025-07-21","open":53.75,"high":54.08,"low":52.92,"close":53.36,"volume":1696056,"rsi_14":86.5,"sma_20":48.9,"sma_60":44.38,"sma_120":45.6},{"date":"2025-07-22","open":53.64,"high":55.69,"low":53.64,"close":55.5,"volume":2170979,"rsi_14":86.29,"sma_20":49.51,"sma_60":44.68,"sma_120":45.61},{"date":"2025-07-23","open":55.98,"high":56.42,"low":55.23,"close":56.25,"volume":1083852,"rsi_14":86.84,"sma_20":50.14,"sma_60":44.99,"sma_120":45.63},{"date":"2025-07-24","open":55.86,"high":56.44,"low":54.59,"close":55.09,"volume":1014021,"rsi_14":80.51,"sma_20":50.7,"sma_60":45.28,"sma_120":45.64},{"date":"2025-07-25","open":55.67,"high":56.14,"low":54.12,"close":54.88,"volume":1072056,"rsi_14":78.4,"sma_20":51.19,"sma_60":45.58,"sma_120":45.67},{"date":"2025-07-28","open":55.23,"high":55.87,"low":54.52,"close":55.29,"volume":1367665,"rsi_14":76.79,"sma_20":51.66,"sma_60":45.88,"sma_120":45.71},{"date":"2025-07-29","open":55.48,"high":55.65,"low":53.25,"close":53.28,"volume":1367929,"rsi_14":63.5,"sma_20":52.11,"sma_60":46.15,"sma_120":45.73},{"date":"2025-07-30","open":53.52,"high":53.52,"low":51.39,"close":51.65,"volume":1527957,"rsi_14":51.22,"sma_20":52.36,"sma_60":46.37,"sma_120":45.73},{"date":"2025-07-31","open":51.47,"high":51.53,"low":49.93,"close":50.24,"volume":1958141,"rsi_14":50.47,"sma_20":52.53,"sma_60":46.59,"sma_120":45.72},{"date":"2025-08-01","open":49.64,"high":49.64,"low":48.02,"close":48.74,"volume":1453321,"rsi_14":43.79,"sma_20":52.63,"sma_60":46.78,"sma_120":45.71},{"date":"2025-08-04","open":50.27,"high":51.34,"low":49.16,"close":50.97,"volume":2016912,"rsi_14":50.65,"sma_20":52.82,"sma_60":46.99,"sma_120":45.7},{"date":"2025-08-05","open":50.92,"high":51.71,"low":49.99,"close":50.33,"volume":1047584,"rsi_14":46.61,"sma_20":52.9,"sma_60":47.17,"sma_120":45.69},{"date":"2025-08-06","open":50.33,"high":51.56,"low":50.33,"close":51.15,"volume":671902,"rsi_14":41.73,"sma_20":52.98,"sma_60":47.37,"sma_120":45.68},{"date":"2025-08-07","open":51.47,"high":51.56,"low":49.25,"close":49.66,"volume":913610,"rsi_14":38.32,"sma_20":52.9,"sma_60":47.44,"sma_120":45.65},{"date":"2025-08-08","open":49.72,"high":49.85,"low":48.43,"close":49.09,"volume":816264,"rsi_14":37.43,"sma_20":52.85,"sma_60":47.49,"sma_120":45.62},{"date":"2025-08-11","open":49.7,"high":49.98,"low":49.05,"close":49.45,"volume":1205089,"rsi_14":30.1,"sma_20":52.79,"sma_60":47.56,"sma_120":45.59},{"date":"2025-08-12","open":50.11,"high":52.3,"low":50.11,"close":51.46,"volume":1166013,"rsi_14":35.44,"sma_20":52.83,"sma_60":47.67,"sma_120":45.6},{"date":"2025-08-13","open":51.74,"high":55.22,"low":51.72,"close":54.56,"volume":2142098,"rsi_14":48.52,"sma_20":52.98,"sma_60":47.83,"sma_120":45.63},{"date":"2025-08-14","open":52.98,"high":54.42,"low":52.36,"close":54.22,"volume":1201067,"rsi_14":48.21,"sma_20":53.01,"sma_60":47.99,"sma_120":45.66},{"date":"2025-08-15","open":54.15,"high":54.15,"low":53.18,"close":53.44,"volume":837424,"rsi_14":45.08,"sma_20":53.0,"sma_60":48.15,"sma_120":45.69},{"date":"2025-08-18","open":53.44,"high":54.13,"low":52.93,"close":53.22,"volume":1002276,"rsi_14":49.84,"sma_20":53.0,"sma_60":48.34,"sma_120":45.71},{"date":"2025-08-19","open":53.16,"high":54.69,"low":51.55,"close":52.03,"volume":1491493,"rsi_14":51.16,"sma_20":52.82,"sma_60":48.52,"sma_120":45.73},{"date":"2025-08-20","open":51.35,"high":51.92,"low":50.54,"close":50.66,"volume":1129660,"rsi_14":51.25,"sma_20":52.54,"sma_60":48.69,"sma_120":45.74},{"date":"2025-08-21","open":50.12,"high":51.36,"low":50.03,"close":51.04,"volume":870978,"rsi_14":57.43,"sma_20":52.33,"sma_60":48.87,"sma_120":45.76},{"date":"2025-08-22","open":51.44,"high":54.0,"low":50.87,"close":53.37,"volume":1098812,"rsi_14":57.68,"sma_20":52.26,"sma_60":49.09,"sma_120":45.8},{"date":"2025-08-25","open":53.01,"high":53.47,"low":52.19,"close":53.27,"volume":1177574,"rsi_14":59.76,"sma_20":52.15,"sma_60":49.3,"sma_120":45.85},{"date":"2025-08-26","open":53.27,"high":54.17,"low":52.79,"close":53.16,"volume":1419497,"rsi_14":57.0,"sma_20":52.15,"sma_60":49.51,"sma_120":45.9},{"date":"2025-08-27","open":53.24,"high":55.76,"low":53.18,"close":55.72,"volume":2197777,"rsi_14":69.69,"sma_20":52.35,"sma_60":49.78,"sma_120":45.97},{"date":"2025-08-28","open":55.76,"high":56.81,"low":52.93,"close":53.08,"volume":2516564,"rsi_14":61.4,"sma_20":52.5,"sma_60":49.96,"sma_120":46.0},{"date":"2025-08-29","open":53.08,"high":53.25,"low":51.49,"close":52.97,"volume":2505774,"rsi_14":60.22,"sma_20":52.71,"sma_60":50.14,"sma_120":46.03},{"date":"2025-09-02","open":50.94,"high":51.84,"low":48.03,"close":48.97,"volume":4500130,"rsi_14":43.52,"sma_20":52.61,"sma_60":50.25,"sma_120":46.05},{"date":"2025-09-03","open":48.54,"high":50.09,"low":48.54,"close":49.2,"volume":2205899,"rsi_14":33.66,"sma_20":52.55,"sma_60":50.35,"sma_120":46.09},{"date":"2025-09-04","open":49.34,"high":49.81,"low":48.07,"close":49.5,"volume":1684377,"rsi_14":35.55,"sma_20":52.47,"sma_60":50.45,"sma_120":46.14},{"date":"2025-09-05","open":49.79,"high":50.68,"low":49.41,"close":50.31,"volume":1360622,"rsi_14":40.45,"sma_20":52.5,"sma_60":50.55,"sma_120":46.19},{"date":"2025-09-08","open":50.45,"high":50.46,"low":49.55,"close":49.93,"volume":1154939,"rsi_14":40.02,"sma_20":52.54,"sma_60":50.64,"sma_120":46.22},{"date":"2025-09-09","open":50.01,"high":50.13,"low":47.83,"close":48.23,"volume":1750907,"rsi_14":38.85,"sma_20":52.48,"sma_60":50.69,"sma_120":46.24},{"date":"2025-09-10","open":48.08,"high":48.33,"low":47.03,"close":47.69,"volume":1431585,"rsi_14":40.84,"sma_20":52.29,"sma_60":50.76,"sma_120":46.25},{"date":"2025-09-11","open":47.91,"high":48.37,"low":47.33,"close":47.63,"volume":1434181,"rsi_14":38.94,"sma_20":51.94,"sma_60":50.79,"sma_120":46.25},{"date":"2025-09-12","open":47.36,"high":47.46,"low":46.07,"close":46.09,"volume":1873737,"rsi_14":25.68,"sma_20":51.52,"sma_60":50.81,"sma_120":46.25},{"date":"2025-09-15","open":46.5,"high":46.54,"low":45.47,"close":46.08,"volume":1752917,"rsi_14":25.83,"sma_20":51.14,"sma_60":50.85,"sma_120":46.22},{"date":"2025-09-16","open":46.05,"high":46.42,"low":45.18,"close":45.98,"volume":1213833,"rsi_14":25.85,"sma_20":50.77,"sma_60":50.89,"sma_120":46.19},{"date":"2025-09-17","open":45.99,"high":47.34,"low":45.76,"close":46.2,"volume":1240604,"rsi_14":12.24,"sma_20":50.47,"sma_60":50.93,"sma_120":46.17},{"date":"2025-09-18","open":46.27,"high":48.21,"low":46.27,"close":48.1,"volume":1507651,"rsi_14":28.72,"sma_20":50.33,"sma_60":51.0,"sma_120":46.17},{"date":"2025-09-19","open":48.31,"high":48.31,"low":46.95,"close":47.42,"volume":2112725,"rsi_14":27.44,"sma_20":50.14,"sma_60":51.06,"sma_120":46.18},{"date":"2025-09-22","open":47.07,"high":47.15,"low":45.64,"close":45.88,"volume":3182138,"rsi_14":34.12,"sma_20":49.76,"sma_60":51.07,"sma_120":46.19},{"date":"2025-09-23","open":45.92,"high":47.76,"low":45.88,"close":47.36,"volume":1309639,"rsi_14":41.34,"sma_20":49.45,"sma_60":51.09,"sma_120":46.2},{"date":"2025-09-24","open":47.59,"high":48.37,"low":47.12,"close":47.75,"volume":1628532,"rsi_14":41.8,"sma_20":49.17,"sma_60":51.14,"sma_120":46.2},{"date":"2025-09-25","open":47.26,"high":47.9,"low":46.72,"close":47.37,"volume":1791888,"rsi_14":36.09,"sma_20":48.74,"sma_60":51.15,"sma_120":46.27},{"date":"2025-09-26","open":47.15,"high":49.51,"low":46.8,"close":49.41,"volume":1423740,"rsi_14":47.42,"sma_20":48.55,"sma_60":51.19,"sma_120":46.38},{"date":"2025-09-29","open":49.78,"high":51.04,"low":49.68,"close":50.3,"volume":2694529,"rsi_14":58.13,"sma_20":48.41,"sma_60":51.25,"sma_120":46.49},{"date":"2025-09-30","open":49.51,"high":49.96,"low":48.11,"close":49.61,"volume":2509328,"rsi_14":57.46,"sma_20":48.44,"sma_60":51.29,"sma_120":46.63},{"date":"2025-10-01","open":49.36,"high":52.35,"low":49.11,"close":51.87,"volume":2583446,"rsi_14":65.02,"sma_20":48.56,"sma_60":51.34,"sma_120":46.73},{"date":"2025-10-02","open":51.67,"high":52.58,"low":51.43,"close":52.54,"volume":1468078,"rsi_14":74.36,"sma_20":48.71,"sma_60":51.39,"sma_120":46.86},{"date":"2025-10-03","open":53.06,"high":53.67,"low":52.49,"close":53.41,"volume":2275704,"rsi_14":76.0,"sma_20":48.86,"sma_60":51.42,"sma_120":47.0},{"date":"2025-10-06","open":52.99,"high":53.69,"low":51.58,"close":53.62,"volume":1638167,"rsi_14":76.89,"sma_20":49.04,"sma_60":51.48,"sma_120":47.14},{"date":"2025-10-07","open":53.55,"high":54.01,"low":51.86,"close":52.51,"volume":1859683,"rsi_14":70.89,"sma_20":49.25,"sma_60":51.51,"sma_120":47.28},{"date":"2025-10-08","open":52.82,"high":53.02,"low":51.73,"close":52.05,"volume":1625109,"rsi_14":64.49,"sma_20":49.46,"sma_60":51.53,"sma_120":47.41},{"date":"2025-10-09","open":52.12,"high":52.64,"low":50.84,"close":52.17,"volume":1663114,"rsi_14":68.13,"sma_20":49.69,"sma_60":51.54,"sma_120":47.53},{"date":"2025-10-10","open":52.38,"high":52.38,"low":48.66,"close":48.98,"volume":1651950,"rsi_14":60.52,"sma_20":49.84,"sma_60":51.45,"sma_120":47.64},{"date":"2025-10-13","open":50.24,"high":53.2,"low":50.24,"close":52.44,"volume":2691381,"rsi_14":65.18,"sma_20":50.16,"sma_60":51.43,"sma_120":47.77},{"date":"2025-10-14","open":52.12,"high":54.25,"low":52.04,"close":53.84,"volume":1151381,"rsi_14":67.17,"sma_20":50.55,"sma_60":51.44,"sma_120":47.91},{"date":"2025-10-15","open":54.01,"high":54.7,"low":53.31,"close":53.99,"volume":975237,"rsi_14":68.9,"sma_20":50.94,"sma_60":51.41,"sma_120":48.05},{"date":"2025-10-16","open":53.55,"high":53.76,"low":51.22,"close":52.28,"volume":1250674,"rsi_14":58.37,"sma_20":51.16,"sma_60":51.34,"sma_120":48.17},{"date":"2025-10-17","open":51.32,"high":52.04,"low":50.08,"close":51.12,"volume":1961227,"rsi_14":52.36,"sma_20":51.34,"sma_60":51.27,"sma_120":48.28},{"date":"2025-10-20","open":51.77,"high":51.83,"low":49.99,"close":50.15,"volume":1361677,"rsi_14":51.51,"sma_20":51.56,"sma_60":51.19,"sma_120":48.38},{"date":"2025-10-21","open":50.08,"high":51.37,"low":49.63,"close":50.06,"volume":1768610,"rsi_14":44.2,"sma_20":51.69,"sma_60":51.1,"sma_120":48.49},{"date":"2025-10-22","open":50.14,"high":50.53,"low":48.38,"close":48.43,"volume":1902783,"rsi_14":37.58,"sma_20":51.73,"sma_60":51.02,"sma_120":48.58},{"date":"2025-10-23","open":48.02,"high":49.51,"low":47.68,"close":48.52,"volume":1716150,"rsi_14":34.47,"sma_20":51.79,"sma_60":50.96,"sma_120":48.67},{"date":"2025-10-24","open":49.07,"high":49.44,"low":47.28,"close":47.31,"volume":1575423,"rsi_14":31.16,"sma_20":51.68,"sma_60":50.91,"sma_120":48.75},{"date":"2025-10-27","open":48.52,"high":50.01,"low":48.23,"close":49.08,"volume":2193760,"rsi_14":40.14,"sma_20":51.62,"sma_60":50.91,"sma_120":48.85},{"date":"2025-10-28","open":49.2,"high":51.13,"low":48.8,"close":49.73,"volume":1662090,"rsi_14":43.4,"sma_20":51.62,"sma_60":50.89,"sma_120":48.94},{"date":"2025-10-29","open":49.67,"high":50.55,"low":47.84,"close":48.44,"volume":1279297,"rsi_14":40.06,"sma_20":51.45,"sma_60":50.86,"sma_120":49.01},{"date":"2025-10-30","open":48.36,"high":48.36,"low":46.21,"close":46.48,"volume":2454859,"rsi_14":42.87,"sma_20":51.15,"sma_60":50.78,"sma_120":49.07},{"date":"2025-10-31","open":46.16,"high":47.53,"low":45.78,"close":47.5,"volume":1905316,"rsi_14":33.64,"sma_20":50.85,"sma_60":50.74,"sma_120":49.09},{"date":"2025-11-03","open":47.26,"high":47.49,"low":46.32,"close":46.77,"volume":1441151,"rsi_14":25.5,"sma_20":50.5,"sma_60":50.7,"sma_120":49.09},{"date":"2025-11-04","open":45.62,"high":46.36,"low":45.59,"close":45.64,"volume":1319587,"rsi_14":22.91,"sma_20":50.16,"sma_60":50.63,"sma_120":49.09},{"date":"2025-11-05","open":45.83,"high":48.16,"low":45.35,"close":46.86,"volume":1627291,"rsi_14":31.83,"sma_20":49.89,"sma_60":50.55,"sma_120":49.11},{"date":"2025-11-06","open":46.26,"high":46.48,"low":44.8,"close":45.68,"volume":962861,"rsi_14":31.79,"sma_20":49.57,"sma_60":50.4,"sma_120":49.12},{"date":"2025-11-07","open":45.69,"high":46.12,"low":44.83,"close":45.4,"volume":1939551,"rsi_14":33.33,"sma_20":49.39,"sma_60":50.25,"sma_120":49.12},{"date":"2025-11-10","open":46.62,"high":46.62,"low":44.3,"close":44.49,"volume":1928907,"rsi_14":31.51,"sma_20":48.99,"sma_60":50.09,"sma_120":49.12},{"date":"2025-11-11","open":44.39,"high":45.02,"low":43.59,"close":43.64,"volume":1079409,"rsi_14":33.24,"sma_20":48.47,"sma_60":49.93,"sma_120":49.14},{"date":"2025-11-12","open":44.07,"high":45.32,"low":44.06,"close":44.55,"volume":1112253,"rsi_14":36.84,"sma_20":48.0,"sma_60":49.8,"sma_120":49.16},{"date":"2025-11-13","open":44.86,"high":45.49,"low":43.88,"close":44.38,"volume":998979,"rsi_14":39.56,"sma_20":47.6,"sma_60":49.69,"sma_120":49.19},{"date":"2025-11-14","open":43.38,"high":44.53,"low":43.38,"close":44.36,"volume":977785,"rsi_14":30.84,"sma_20":47.26,"sma_60":49.58,"sma_120":49.23},{"date":"2025-11-17","open":44.18,"high":44.63,"low":42.72,"close":42.81,"volume":1950320,"rsi_14":23.8,"sma_20":46.89,"sma_60":49.4,"sma_120":49.24},{"date":"2025-11-18","open":41.91,"high":42.61,"low":40.96,"close":42.12,"volume":2145352,"rsi_14":24.92,"sma_20":46.49,"sma_60":49.21,"sma_120":49.25},{"date":"2025-11-19","open":42.12,"high":42.45,"low":41.41,"close":41.94,"volume":1171732,"rsi_14":29.03,"sma_20":46.16,"sma_60":49.02,"sma_120":49.27},{"date":"2025-11-20","open":42.4,"high":43.02,"low":41.19,"close":41.39,"volume":1172681,"rsi_14":20.5,"sma_20":45.8,"sma_60":48.78,"sma_120":49.28},{"date":"2025-11-21","open":41.46,"high":44.58,"low":41.46,"close":43.84,"volume":1471590,"rsi_14":37.88,"sma_20":45.62,"sma_60":48.62,"sma_120":49.29},{"date":"2025-11-24","open":43.8,"high":45.06,"low":43.27,"close":44.79,"volume":2631092,"rsi_14":46.46,"sma_20":45.41,"sma_60":48.48,"sma_120":49.31},{"date":"2025-11-25","open":44.43,"high":47.21,"low":44.31,"close":46.19,"volume":2322162,"rsi_14":47.25,"sma_20":45.23,"sma_60":48.43,"sma_120":49.34},{"date":"2025-11-26","open":46.14,"high":49.4,"low":46.02,"close":47.83,"volume":2420323,"rsi_14":58.59,"sma_20":45.2,"sma_60":48.4,"sma_120":49.38},{"date":"2025-11-28","open":48.02,"high":48.43,"low":47.64,"close":47.86,"volume":741329,"rsi_14":60.02,"sma_20":45.27,"sma_60":48.37,"sma_120":49.41},{"date":"2025-12-01","open":47.74,"high":49.61,"low":47.44,"close":48.97,"volume":1678995,"rsi_14":67.97,"sma_20":45.34,"sma_60":48.35,"sma_120":49.45},{"date":"2025-12-02","open":49.18,"high":49.26,"low":47.49,"close":47.87,"volume":1520391,"rsi_14":66.59,"sma_20":45.4,"sma_60":48.31,"sma_120":49.48},{"date":"2025-12-03","open":48.04,"high":50.14,"low":47.72,"close":49.57,"volume":1705251,"rsi_14":68.56,"sma_20":45.6,"sma_60":48.33,"sma_120":49.51},{"date":"2025-12-04","open":49.63,"high":50.05,"low":48.45,"close":48.89,"volume":1120079,"rsi_14":66.07,"sma_20":45.7,"sma_60":48.35,"sma_120":49.56},{"date":"2025-12-05","open":49.11,"high":50.37,"low":48.76,"close":49.82,"volume":1769779,"rsi_14":68.27,"sma_20":45.91,"sma_60":48.39,"sma_120":49.59},{"date":"2025-12-08","open":50.08,"high":50.08,"low":48.2,"close":48.45,"volume":3060295,"rsi_14":69.09,"sma_20":46.06,"sma_60":48.43,"sma_120":49.62},{"date":"2025-12-09","open":48.92,"high":53.01,"low":47.88,"close":52.64,"volume":4069484,"rsi_14":78.8,"sma_20":46.47,"sma_60":48.54,"sma_120":49.69},{"date":"2025-12-10","open":52.89,"high":54.87,"low":52.39,"close":54.55,"volume":2452253,"rsi_14":81.53,"sma_20":47.02,"sma_60":48.68,"sma_120":49.79},{"date":"2025-12-11","open":54.48,"high":56.28,"low":54.13,"close":55.89,"volume":2294905,"rsi_14":84.86,"sma_20":47.59,"sma_60":48.84,"sma_120":49.89},{"date":"2025-12-12","open":56.06,"high":56.49,"low":54.15,"close":55.05,"volume":2293778,"rsi_14":79.2,"sma_20":48.13,"sma_60":48.96,"sma_120":49.98},{"date":"2025-12-15","open":54.67,"high":55.48,"low":53.98,"close":54.32,"volume":1547100,"rsi_14":75.09,"sma_20":48.63,"sma_60":49.08,"sma_120":50.07},{"date":"2025-12-16","open":53.89,"high":54.17,"low":52.86,"close":53.24,"volume":1619752,"rsi_14":68.87,"sma_20":49.16,"sma_60":49.2,"sma_120":50.13},{"date":"2025-12-17","open":53.24,"high":54.11,"low":52.72,"close":53.68,"volume":998726,"rsi_14":66.75,"sma_20":49.74,"sma_60":49.31,"sma_120":50.2},{"date":"2025-12-18","open":54.57,"high":55.21,"low":54.09,"close":54.61,"volume":1263292,"rsi_14":68.16,"sma_20":50.38,"sma_60":49.42,"sma_120":50.28},{"date":"2025-12-19","open":54.48,"high":54.59,"low":53.06,"close":53.39,"volume":2688797,"rsi_14":61.7,"sma_20":50.97,"sma_60":49.52,"sma_120":50.34},{"date":"2025-12-22","open":53.26,"high":53.71,"low":50.86,"close":51.58,"volume":1950394,"rsi_14":59.42,"sma_20":51.36,"sma_60":49.55,"sma_120":50.37},{"date":"2025-12-23","open":51.58,"high":51.58,"low":49.61,"close":49.77,"volume":2395190,"rsi_14":50.22,"sma_20":51.6,"sma_60":49.54,"sma_120":50.4},{"date":"2025-12-24","open":49.82,"high":50.94,"low":49.74,"close":50.76,"volume":937137,"rsi_14":54.49,"sma_20":51.83,"sma_60":49.56,"sma_120":50.42},{"date":"2025-12-26","open":50.54,"high":51.34,"low":49.99,"close":50.61,"volume":1285342,"rsi_14":51.78,"sma_20":51.96,"sma_60":49.54,"sma_120":50.44},{"date":"2025-12-29","open":50.4,"high":51.19,"low":49.73,"close":49.83,"volume":2087210,"rsi_14":53.48,"sma_20":52.05,"sma_60":49.49,"sma_120":50.44},{"date":"2025-12-30","open":49.84,"high":50.4,"low":49.08,"close":49.27,"volume":1444693,"rsi_14":37.95,"sma_20":52.06,"sma_60":49.42,"sma_120":50.42},{"date":"2025-12-31","open":49.31,"high":49.97,"low":49.02,"close":49.67,"volume":970663,"rsi_14":30.67,"sma_20":52.15,"sma_60":49.35,"sma_120":50.41},{"date":"2026-01-02","open":50.37,"high":52.69,"low":49.82,"close":51.85,"volume":1865568,"rsi_14":34.87,"sma_20":52.26,"sma_60":49.34,"sma_120":50.42},{"date":"2026-01-05","open":51.8,"high":54.79,"low":51.62,"close":54.42,"volume":2096282,"rsi_14":47.53,"sma_20":52.53,"sma_60":49.37,"sma_120":50.45},{"date":"2026-01-06","open":54.41,"high":58.24,"low":54.19,"close":58.17,"volume":2228688,"rsi_14":60.05,"sma_20":52.94,"sma_60":49.47,"sma_120":50.5},{"date":"2026-01-07","open":58.22,"high":58.68,"low":56.19,"close":56.56,"volume":1721800,"rsi_14":58.39,"sma_20":53.35,"sma_60":49.6,"sma_120":50.53},{"date":"2026-01-08","open":56.08,"high":59.15,"low":55.62,"close":56.6,"volume":1925159,"rsi_14":57.49,"sma_20":53.54,"sma_60":49.67,"sma_120":50.55},{"date":"2026-01-09","open":57.0,"high":57.79,"low":54.0,"close":54.31,"volume":1710540,"rsi_14":49.24,"sma_20":53.52,"sma_60":49.67,"sma_120":50.56},{"date":"2026-01-12","open":53.5,"high":55.55,"low":52.94,"close":55.13,"volume":1736944,"rsi_14":54.4,"sma_20":53.47,"sma_60":49.69,"sma_120":50.55},{"date":"2026-01-13","open":55.17,"high":56.93,"low":55.1,"close":55.69,"volume":1279023,"rsi_14":61.1,"sma_20":53.5,"sma_60":49.74,"sma_120":50.54},{"date":"2026-01-14","open":55.81,"high":57.8,"low":54.91,"close":55.85,"volume":1856292,"rsi_14":68.02,"sma_20":53.57,"sma_60":49.82,"sma_120":50.55},{"date":"2026-01-15","open":55.61,"high":57.89,"low":55.14,"close":57.8,"volume":1594799,"rsi_14":69.75,"sma_20":53.79,"sma_60":49.95,"sma_120":50.57},{"date":"2026-01-16","open":57.8,"high":59.04,"low":57.09,"close":58.27,"volume":1314282,"rsi_14":71.12,"sma_20":54.02,"sma_60":50.08,"sma_120":50.59},{"date":"2026-01-20","open":57.32,"high":58.08,"low":55.83,"close":55.94,"volume":1188129,"rsi_14":65.49,"sma_20":54.08,"sma_60":50.21,"sma_120":50.61},{"date":"2026-01-21","open":56.99,"high":58.93,"low":56.73,"close":58.03,"volume":1050211,"rsi_14":70.61,"sma_20":54.32,"sma_60":50.36,"sma_120":50.66},{"date":"2026-01-22","open":58.57,"high":59.02,"low":56.05,"close":56.7,"volume":1706534,"rsi_14":65.84,"sma_20":54.58,"sma_60":50.52,"sma_120":50.71},{"date":"2026-01-23","open":56.66,"high":57.71,"low":56.25,"close":56.49,"volume":1016300,"rsi_14":61.49,"sma_20":54.91,"sma_60":50.64,"sma_120":50.78},{"date":"2026-01-26","open":56.08,"high":56.24,"low":54.2,"close":55.03,"volume":1240000,"rsi_14":51.61,"sma_20":55.13,"sma_60":50.73,"sma_120":50.81},{"date":"2026-01-27","open":54.97,"high":55.3,"low":53.6,"close":53.86,"volume":1212500,"rsi_14":36.94,"sma_20":55.29,"sma_60":50.82,"sma_120":50.84},{"date":"2026-01-28","open":54.12,"high":55.97,"low":53.89,"close":54.81,"volume":1200100,"rsi_14":44.49,"sma_20":55.54,"sma_60":50.95,"sma_120":50.87},{"date":"2026-01-29","open":54.61,"high":55.19,"low":53.91,"close":55.04,"volume":1140400,"rsi_14":45.14,"sma_20":55.83,"sma_60":51.08,"sma_120":50.91},{"date":"2026-01-30","open":54.78,"high":56.52,"low":54.41,"close":54.69,"volume":1545700,"rsi_14":51.37,"sma_20":56.08,"sma_60":51.21,"sma_120":50.95},{"date":"2026-02-02","open":54.61,"high":56.14,"low":54.19,"close":55.82,"volume":1336200,"rsi_14":52.38,"sma_20":56.28,"sma_60":51.38,"sma_120":51.0},{"date":"2026-02-03","open":55.82,"high":59.33,"low":55.82,"close":58.72,"volume":2503500,"rsi_14":59.05,"sma_20":56.5,"sma_60":51.58,"sma_120":51.06},{"date":"2026-02-04","open":59.04,"high":59.97,"low":57.84,"close":59.19,"volume":1370000,"rsi_14":59.79,"sma_20":56.55,"sma_60":51.8,"sma_120":51.1},{"date":"2026-02-05","open":58.66,"high":58.87,"low":55.5,"close":56.79,"volume":1300300,"rsi_14":47.13,"sma_20":56.56,"sma_60":51.99,"sma_120":51.12},{"date":"2026-02-06","open":57.21,"high":59.06,"low":57.21,"close":58.79,"volume":1481000,"rsi_14":51.36,"sma_20":56.67,"sma_60":52.23,"sma_120":51.16},{"date":"2026-02-09","open":59.0,"high":59.69,"low":57.13,"close":58.03,"volume":843670,"rsi_14":64.49,"sma_20":54.99,"sma_60":50.67,"sma_120":50.79},{"date":"2026-02-10","open":57.8,"high":59.02,"low":56.78,"close":57.1,"volume":1153217,"rsi_14":56.83,"sma_20":55.31,"sma_60":50.79,"sma_120":50.84},{"date":"2026-02-11","open":56.86,"high":59.35,"low":56.86,"close":59.12,"volume":991990,"rsi_14":52.63,"sma_20":55.74,"sma_60":50.97,"sma_120":50.91},{"date":"2026-02-12","open":59.47,"high":60.2,"low":57.19,"close":57.4,"volume":989177,"rsi_14":52.31,"sma_20":56.12,"sma_60":51.15,"sma_120":50.96},{"date":"2026-02-13","open":57.4,"high":58.98,"low":56.53,"close":58.22,"volume":848298,"rsi_14":54.3,"sma_20":56.57,"sma_60":51.32,"sma_120":51.03},{"date":"2026-02-17","open":59.2,"high":59.47,"low":57.87,"close":59.43,"volume":730429,"rsi_14":64.42,"sma_20":57.06,"sma_60":51.54,"sma_120":51.12},{"date":"2026-02-18","open":58.47,"high":60.0,"low":57.92,"close":58.7,"volume":921000,"rsi_14":61.02,"sma_20":57.43,"sma_60":53.96,"sma_120":51.49},{"date":"2026-02-19","open":58.41,"high":58.91,"low":57.3,"close":58.73,"volume":698500,"rsi_14":60.58,"sma_20":57.46,"sma_60":54.25,"sma_120":51.51},{"date":"2026-02-20","open":58.44,"high":61.02,"low":56.99,"close":58.44,"volume":3096620,"rsi_14":60.78,"sma_20":57.55,"sma_60":54.49,"sma_120":51.56},{"date":"2026-02-23","open":58.9,"high":60.13,"low":57.11,"close":58.55,"volume":1448600,"rsi_14":58.35,"sma_20":57.66,"sma_60":54.72,"sma_120":51.6},{"date":"2026-02-24","open":58.75,"high":61.28,"low":58.58,"close":60.83,"volume":2071898,"rsi_14":63.02,"sma_20":57.71,"sma_60":51.98,"sma_120":51.26},{"date":"2026-02-25","open":60.4,"high":61.59,"low":58.87,"close":60.84,"volume":1532018,"rsi_14":62.73,"sma_20":57.85,"sma_60":52.23,"sma_120":51.32},{"date":"2026-02-26","open":61.08,"high":62.09,"low":59.22,"close":60.79,"volume":925605,"rsi_14":58.46,"sma_20":58.06,"sma_60":52.49,"sma_120":51.37},{"date":"2026-02-27","open":59.52,"high":60.37,"low":59.18,"close":59.78,"volume":1129438,"rsi_14":54.15,"sma_20":58.22,"sma_60":52.74,"sma_120":51.42},{"date":"2026-03-02","open":58.16,"high":60.29,"low":56.98,"close":59.87,"volume":1147426,"rsi_14":62.32,"sma_20":58.5,"sma_60":53.01,"sma_120":51.47},{"date":"2026-03-03","open":57.83,"high":59.9,"low":57.06,"close":59.44,"volume":1208737,"rsi_14":54.9,"sma_20":58.72,"sma_60":53.26,"sma_120":51.53},{"date":"2026-03-04","open":60.26,"high":61.04,"low":58.8,"close":60.49,"volume":980622,"rsi_14":63.49,"sma_20":58.96,"sma_60":53.53,"sma_120":51.61},{"date":"2026-03-05","open":59.7,"high":60.64,"low":58.35,"close":60.04,"volume":925762,"rsi_14":57.63,"sma_20":59.17,"sma_60":53.79,"sma_120":51.69},{"date":"2026-03-06","open":59.3,"high":60.19,"low":57.61,"close":59.9,"volume":1307003,"rsi_14":61.32,"sma_20":59.27,"sma_60":54.08,"sma_120":51.74},{"date":"2026-03-09","open":59.01,"high":59.67,"low":57.44,"close":58.92,"volume":2005932,"rsi_14":49.12,"sma_20":59.31,"sma_60":54.36,"sma_120":51.78},{"date":"2026-03-10","open":58.1,"high":61.46,"low":58.1,"close":59.61,"volume":1699209,"rsi_14":60.75,"sma_20":59.49,"sma_60":54.65,"sma_120":51.84},{"date":"2026-03-11","open":59.24,"high":59.9,"low":57.47,"close":57.48,"volume":1576958,"rsi_14":46.79,"sma_20":59.46,"sma_60":54.92,"sma_120":51.85},{"date":"2026-03-12","open":56.77,"high":57.26,"low":55.05,"close":55.18,"volume":2131872,"rsi_14":33.31,"sma_20":59.39,"sma_60":55.11,"sma_120":51.86},{"date":"2026-03-13","open":55.55,"high":56.11,"low":54.64,"close":56.02,"volume":1292838,"rsi_14":40.35,"sma_20":59.29,"sma_60":55.29,"sma_120":51.89},{"date":"2026-03-16","open":56.88,"high":57.32,"low":55.99,"close":56.18,"volume":2606751,"rsi_14":27.57,"sma_20":59.24,"sma_60":55.46,"sma_120":51.94},{"date":"2026-03-17","open":53.68,"high":54.53,"low":49.29,"close":49.61,"volume":5000095,"rsi_14":16.81,"sma_20":58.76,"sma_60":55.49,"sma_120":51.95},{"date":"2026-03-18","open":50.01,"high":52.08,"low":49.75,"close":50.46,"volume":2729058,"rsi_14":20.83,"sma_20":58.41,"sma_60":55.53,"sma_120":51.95},{"date":"2026-03-19","open":50.62,"high":52.94,"low":50.25,"close":52.76,"volume":2256679,"rsi_14":31.54,"sma_20":58.14,"sma_60":55.59,"sma_120":51.97},{"date":"2026-03-20","open":52.83,"high":53.16,"low":51.05,"close":51.83,"volume":1871174,"rsi_14":29.52,"sma_20":57.75,"sma_60":55.65,"sma_120":51.98},{"date":"2026-03-23","open":53.8,"high":54.13,"low":52.39,"close":52.51,"volume":1297096,"rsi_14":32.51,"sma_20":57.44,"sma_60":55.7,"sma_120":52.02},{"date":"2026-03-24","open":51.71,"high":53.82,"low":51.56,"close":53.39,"volume":1109416,"rsi_14":31.91,"sma_20":57.06,"sma_60":55.77,"sma_120":52.06},{"date":"2026-03-25","open":53.63,"high":54.09,"low":52.21,"close":53.18,"volume":1351195,"rsi_14":32.3,"sma_20":56.67,"sma_60":55.82,"sma_120":52.1},{"date":"2026-03-26","open":52.56,"high":54.75,"low":52.41,"close":53.35,"volume":1337433,"rsi_14":33.1,"sma_20":56.29,"sma_60":55.9,"sma_120":52.16},{"date":"2026-03-27","open":53.35,"high":54.62,"low":52.76,"close":53.36,"volume":1851286,"rsi_14":34.86,"sma_20":55.96,"sma_60":55.9,"sma_120":52.22},{"date":"2026-03-30","open":54.31,"high":54.58,"low":53.28,"close":54.11,"volume":1382766,"rsi_14":35.07,"sma_20":55.66,"sma_60":55.89,"sma_120":52.29},{"date":"2026-03-31","open":54.3,"high":56.92,"low":54.3,"close":56.29,"volume":1134886,"rsi_14":46.44,"sma_20":55.49,"sma_60":55.89,"sma_120":52.37},{"date":"2026-04-01","open":57.5,"high":58.1,"low":55.99,"close":57.52,"volume":1974129,"rsi_14":56.08,"sma_20":55.33,"sma_60":55.93,"sma_120":52.45},{"date":"2026-04-02","open":56.66,"high":57.63,"low":55.36,"close":57.18,"volume":1438053,"rsi_14":52.88,"sma_20":55.18,"sma_60":55.97,"sma_120":52.53},{"date":"2026-04-06","open":57.26,"high":58.98,"low":56.68,"close":58.9,"volume":1799147,"rsi_14":56.72,"sma_20":55.12,"sma_60":56.06,"sma_120":52.63},{"date":"2026-04-07","open":58.38,"high":59.16,"low":53.92,"close":57.01,"volume":1792467,"rsi_14":75.38,"sma_20":55.02,"sma_60":56.11,"sma_120":52.71},{"date":"2026-04-08","open":58.89,"high":59.7,"low":54.95,"close":56.04,"volume":2369786,"rsi_14":68.83,"sma_20":54.83,"sma_60":56.14,"sma_120":52.78},{"date":"2026-04-09","open":55.68,"high":56.2,"low":53.8,"close":55.52,"volume":1962690,"rsi_14":60.3,"sma_20":54.72,"sma_60":56.17,"sma_120":52.84},{"date":"2026-04-10","open":55.32,"high":56.4,"low":54.76,"close":56.21,"volume":1195486,"rsi_14":67.89,"sma_20":54.77,"sma_60":56.24,"sma_120":52.9},{"date":"2026-04-13","open":56.1,"high":57.4,"low":55.76,"close":56.98,"volume":1027833,"rsi_14":68.12,"sma_20":54.81,"sma_60":56.36,"sma_120":52.95},{"date":"2026-04-14","open":57.14,"high":58.79,"low":57.14,"close":58.36,"volume":1018991,"rsi_14":69.39,"sma_20":54.91,"sma_60":56.49,"sma_120":53.02},{"date":"2026-04-15","open":57.93,"high":59.41,"low":57.73,"close":58.92,"volume":812777,"rsi_14":71.79,"sma_20":55.37,"sma_60":56.62,"sma_120":53.08},{"date":"2026-04-16","open":58.81,"high":60.48,"low":57.66,"close":57.82,"volume":1140109,"rsi_14":65.87,"sma_20":55.73,"sma_60":56.75,"sma_120":53.12},{"date":"2026-04-17","open":57.82,"high":60.59,"low":57.82,"close":58.46,"volume":1460456,"rsi_14":67.32,"sma_20":56.01,"sma_60":56.91,"sma_120":53.16},{"date":"2026-04-20","open":57.29,"high":58.29,"low":56.35,"close":57.85,"volume":1090652,"rsi_14":62.82,"sma_20":56.31,"sma_60":57.04,"sma_120":53.19},{"date":"2026-04-21","open":57.85,"high":58.5,"low":57.26,"close":57.9,"volume":937708,"rsi_14":56.48,"sma_20":56.58,"sma_60":57.14,"sma_120":53.24},{"date":"2026-04-22","open":58.61,"high":58.77,"low":57.38,"close":58.07,"volume":863053,"rsi_14":52.41,"sma_20":56.82,"sma_60":57.2,"sma_120":53.29},{"date":"2026-04-23","open":58.05,"high":58.3,"low":56.22,"close":56.61,"volume":783111,"rsi_14":47.69,"sma_20":56.99,"sma_60":57.17,"sma_120":53.32},{"date":"2026-04-24","open":56.51,"high":57.07,"low":54.91,"close":57.02,"volume":1098163,"rsi_14":41.65,"sma_20":57.17,"sma_60":57.17,"sma_120":53.39},{"date":"2026-04-27","open":56.94,"high":57.53,"low":56.1,"close":56.36,"volume":968488,"rsi_14":46.71,"sma_20":57.32,"sma_60":57.17,"sma_120":53.42},{"date":"2026-04-28","open":56.45,"high":56.96,"low":53.72,"close":54.23,"volume":1290636,"rsi_14":41.91,"sma_20":57.33,"sma_60":57.16,"sma_120":53.42},{"date":"2026-04-29","open":53.86,"high":54.86,"low":52.98,"close":53.23,"volume":1386626,"rsi_14":40.15,"sma_20":57.18,"sma_60":57.13,"sma_120":53.41},{"date":"2026-04-30","open":53.6,"high":55.2,"low":53.37,"close":54.68,"volume":1058454,"rsi_14":43.86,"sma_20":57.03,"sma_60":57.11,"sma_120":53.43},{"date":"2026-05-01","open":54.6,"high":54.94,"low":53.55,"close":53.67,"volume":942441,"rsi_14":36.96,"sma_20":56.86,"sma_60":57.07,"sma_120":53.44},{"date":"2026-05-04","open":53.1,"high":53.37,"low":51.39,"close":51.62,"volume":1159144,"rsi_14":24.7,"sma_20":56.49,"sma_60":56.96,"sma_120":53.45},{"date":"2026-05-05","open":51.81,"high":52.66,"low":51.5,"close":51.86,"volume":1015661,"rsi_14":22.85,"sma_20":56.23,"sma_60":56.85,"sma_120":53.47},{"date":"2026-05-06","open":52.98,"high":54.51,"low":52.58,"close":54.3,"volume":1165193,"rsi_14":37.73,"sma_20":56.15,"sma_60":56.82,"sma_120":53.51},{"date":"2026-05-07","open":54.9,"high":54.9,"low":52.77,"close":53.4,"volume":1327164,"rsi_14":32.67,"sma_20":56.04,"sma_60":56.74,"sma_120":53.55},{"date":"2026-05-08","open":53.09,"high":54.66,"low":52.48,"close":53.95,"volume":1036402,"rsi_14":36.62,"sma_20":55.93,"sma_60":56.69,"sma_120":53.61},{"date":"2026-05-11","open":53.84,"high":54.01,"low":51.3,"close":51.39,"volume":1254712,"rsi_14":30.94,"sma_20":55.65,"sma_60":56.58,"sma_120":53.62},{"date":"2026-05-12","open":51.21,"high":51.45,"low":50.02,"close":50.97,"volume":1417914,"rsi_14":29.52,"sma_20":55.28,"sma_60":56.47,"sma_120":53.63},{"date":"2026-05-13","open":50.51,"high":50.51,"low":48.61,"close":49.83,"volume":1674166,"rsi_14":30.07,"sma_20":54.82,"sma_60":56.32,"sma_120":53.64},{"date":"2026-05-14","open":51.4,"high":52.05,"low":49.9,"close":50.92,"volume":1455402,"rsi_14":32.75,"sma_20":54.47,"sma_60":56.21,"sma_120":53.68},{"date":"2026-05-15","open":50.15,"high":50.6,"low":49.46,"close":50.4,"volume":1782594,"rsi_14":33.03,"sma_20":54.07,"sma_60":56.07,"sma_120":53.7},{"date":"2026-05-18","open":50.2,"high":50.45,"low":48.91,"close":49.84,"volume":1607584,"rsi_14":36.24,"sma_20":53.67,"sma_60":55.91,"sma_120":53.72},{"date":"2026-05-19","open":49.73,"high":50.08,"low":48.17,"close":49.11,"volume":1046081,"rsi_14":36.89,"sma_20":53.23,"sma_60":55.75,"sma_120":53.75},{"date":"2026-05-20","open":49.11,"high":50.67,"low":48.17,"close":50.45,"volume":1100271,"rsi_14":36.45,"sma_20":52.84,"sma_60":55.57,"sma_120":53.78},{"date":"2026-05-21","open":49.66,"high":51.32,"low":49.11,"close":50.88,"volume":1006243,"rsi_14":40.7,"sma_20":52.56,"sma_60":55.4,"sma_120":53.82},{"date":"2026-05-22","open":51.03,"high":52.84,"low":51.03,"close":52.37,"volume":1069908,"rsi_14":52.59,"sma_20":52.32,"sma_60":55.26,"sma_120":53.87},{"date":"2026-05-26","open":53.39,"high":54.51,"low":52.91,"close":54.37,"volume":1369123,"rsi_14":57.75,"sma_20":52.23,"sma_60":55.17,"sma_120":53.96},{"date":"2026-05-27","open":55.19,"high":55.3,"low":52.43,"close":52.71,"volume":1362897,"rsi_14":44.83,"sma_20":52.15,"sma_60":55.04,"sma_120":54.03},{"date":"2026-05-28","open":52.83,"high":55.5,"low":52.54,"close":54.96,"volume":1555180,"rsi_14":54.66,"sma_20":52.24,"sma_60":54.97,"sma_120":54.11},{"date":"2026-05-29","open":54.13,"high":54.76,"low":52.4,"close":52.65,"volume":1484493,"rsi_14":46.48,"sma_20":52.13,"sma_60":54.83,"sma_120":54.18},{"date":"2026-06-01","open":52.46,"high":52.65,"low":51.14,"close":52.44,"volume":1242311,"rsi_14":53.23,"sma_20":52.07,"sma_60":54.7,"sma_120":54.25},{"date":"2026-06-02","open":52.12,"high":52.19,"low":50.71,"close":51.23,"volume":1048302,"rsi_14":50.76,"sma_20":52.05,"sma_60":54.56,"sma_120":54.32},{"date":"2026-06-03","open":51.31,"high":52.61,"low":51.11,"close":51.64,"volume":1979222,"rsi_14":55.59,"sma_20":52.04,"sma_60":54.43,"sma_120":54.39},{"date":"2026-06-04","open":51.79,"high":51.83,"low":50.4,"close":50.95,"volume":1632081,"rsi_14":50.09,"sma_20":51.87,"sma_60":54.28,"sma_120":54.47},{"date":"2026-06-05","open":51.05,"high":51.84,"low":50.21,"close":51.6,"volume":1304543,"rsi_14":53.75,"sma_20":51.78,"sma_60":54.18,"sma_120":54.55},{"date":"2026-06-08","open":51.55,"high":52.67,"low":51.3,"close":51.52,"volume":2888911,"rsi_14":55.45,"sma_20":51.66,"sma_60":54.12,"sma_120":54.61},{"date":"2026-06-09","open":53.3,"high":56.98,"low":49.97,"close":50.22,"volume":4527964,"rsi_14":53.48,"sma_20":51.6,"sma_60":54.02,"sma_120":54.66},{"date":"2026-06-10","open":49.48,"high":50.93,"low":48.47,"close":49.74,"volume":2174820,"rsi_14":47.63,"sma_20":51.54,"sma_60":53.91,"sma_120":54.68},{"date":"2026-06-11","open":50.15,"high":52.19,"low":48.78,"close":52.18,"volume":1193635,"rsi_14":53.77,"sma_20":51.66,"sma_60":53.95,"sma_120":54.72},{"date":"2026-06-12","open":53.11,"high":53.11,"low":50.63,"close":50.86,"volume":1479228,"rsi_14":45.58,"sma_20":51.66,"sma_60":53.95,"sma_120":54.74},{"date":"2026-06-15","open":51.02,"high":51.57,"low":48.96,"close":49.11,"volume":1646848,"rsi_14":34.3,"sma_20":51.59,"sma_60":53.89,"sma_120":54.74},{"date":"2026-06-16","open":48.97,"high":50.09,"low":48.97,"close":49.2,"volume":1257913,"rsi_14":38.45,"sma_20":51.56,"sma_60":53.85,"sma_120":54.75},{"date":"2026-06-17","open":49.66,"high":51.15,"low":49.0,"close":49.48,"volume":1534122,"rsi_14":29.26,"sma_20":51.58,"sma_60":53.79,"sma_120":54.75},{"date":"2026-06-18","open":50.15,"high":52.5,"low":50.11,"close":51.82,"volume":2155797,"rsi_14":46.27,"sma_20":51.64,"sma_60":53.77,"sma_120":54.77},{"date":"2026-06-22","open":52.55,"high":53.71,"low":51.58,"close":51.88,"volume":2039476,"rsi_14":47.27,"sma_20":51.68,"sma_60":53.74,"sma_120":54.78},{"date":"2026-06-23","open":50.66,"high":51.37,"low":49.63,"close":49.7,"volume":1593741,"rsi_14":43.98,"sma_20":51.54,"sma_60":53.68,"sma_120":54.79},{"date":"2026-06-24","open":49.12,"high":51.69,"low":49.12,"close":51.21,"volume":1910958,"rsi_14":48.07,"sma_20":51.37,"sma_60":53.64,"sma_120":54.77},{"date":"2026-06-25","open":51.12,"high":51.66,"low":47.8,"close":48.43,"volume":2239404,"rsi_14":42.22,"sma_20":51.15,"sma_60":53.54,"sma_120":54.72},{"date":"2026-06-26","open":48.43,"high":48.81,"low":47.48,"close":48.5,"volume":2353672,"rsi_14":40.19,"sma_20":50.82,"sma_60":53.41,"sma_120":54.65},{"date":"2026-06-29","open":47.82,"high":48.18,"low":46.37,"close":46.98,"volume":2162431,"rsi_14":36.98,"sma_20":50.53,"sma_60":53.23,"sma_120":54.58},{"date":"2026-06-30","open":47.32,"high":47.61,"low":46.13,"close":47.13,"volume":1690630,"rsi_14":40.39,"sma_20":50.26,"sma_60":53.06,"sma_120":54.52},{"date":"2026-07-01","open":47.13,"high":47.62,"low":46.58,"close":47.25,"volume":2282073,"rsi_14":42.03,"sma_20":50.05,"sma_60":52.86,"sma_120":54.46},{"date":"2026-07-02","open":47.91,"high":48.65,"low":47.21,"close":47.84,"volume":1181817,"rsi_14":34.65,"sma_20":49.85,"sma_60":52.71,"sma_120":54.41},{"date":"2026-07-06","open":48.32,"high":48.49,"low":46.35,"close":46.88,"volume":1441171,"rsi_14":35.53,"sma_20":49.64,"sma_60":52.55,"sma_120":54.34},{"date":"2026-07-07","open":46.94,"high":47.31,"low":45.35,"close":45.4,"volume":1398823,"rsi_14":36.24,"sma_20":49.32,"sma_60":52.38,"sma_120":54.28},{"date":"2026-07-08","open":44.96,"high":45.27,"low":43.72,"close":44.46,"volume":1563167,"rsi_14":33.56,"sma_20":48.96,"sma_60":52.18,"sma_120":54.21},{"date":"2026-07-09","open":44.8,"high":46.56,"low":44.55,"close":45.48,"volume":2489091,"rsi_14":36.71,"sma_20":48.72,"sma_60":51.99,"sma_120":54.18},{"date":"2026-07-10","open":45.85,"high":46.67,"low":45.49,"close":46.31,"volume":939272,"rsi_14":30.61,"sma_20":48.54,"sma_60":51.79,"sma_120":54.14},{"date":"2026-07-13","open":46.27,"high":47.57,"low":46.22,"close":46.49,"volume":1506917,"rsi_14":31.19,"sma_20":48.25,"sma_60":51.58,"sma_120":54.1},{"date":"2026-07-14","open":47.35,"high":47.55,"low":45.89,"close":46.43,"volume":1017166,"rsi_14":36.61,"sma_20":48.02,"sma_60":51.38,"sma_120":54.07},{"date":"2026-07-15","open":46.42,"high":47.99,"low":46.3,"close":47.22,"volume":1416967,"rsi_14":32.64,"sma_20":47.92,"sma_60":51.19,"sma_120":54.05},{"date":"2026-07-16","open":47.45,"high":49.04,"low":47.26,"close":48.61,"volume":1634110,"rsi_14":50.89,"sma_20":47.88,"sma_60":51.04,"sma_120":54.04},{"date":"2026-07-17","open":48.23,"high":50.42,"low":48.13,"close":48.39,"volume":1139445,"rsi_14":49.46,"sma_20":47.82,"sma_60":50.87,"sma_120":54.01},{"date":"2026-07-20","open":48.89,"high":48.89,"low":47.67,"close":47.82,"volume":754868,"rsi_14":54.52,"sma_20":47.62,"sma_60":50.7,"sma_120":53.95},{"date":"2026-07-21","open":48.05,"high":48.9,"low":47.95,"close":48.25,"volume":871681,"rsi_14":55.85,"sma_20":47.44,"sma_60":50.56,"sma_120":53.86},{"date":"2026-07-22","open":48.81,"high":49.22,"low":48.39,"close":48.86,"volume":874062,"rsi_14":57.99,"sma_20":47.4,"sma_60":50.42,"sma_120":53.8},{"date":"2026-07-23","open":48.13,"high":49.02,"low":46.65,"close":47.06,"volume":1016162,"rsi_14":46.54,"sma_20":47.19,"sma_60":50.26,"sma_120":53.71},{"date":"2026-07-24","open":47.47,"high":47.75,"low":45.94,"close":46.58,"volume":960327,"rsi_14":48.61,"sma_20":47.1,"sma_60":50.13,"sma_120":53.65},{"date":"2026-07-27","open":47.76,"high":50.26,"low":47.33,"close":49.9,"volume":2403033,"rsi_14":67.8,"sma_20":47.17,"sma_60":50.07,"sma_120":53.6},{"date":"2026-07-28","open":50.45,"high":51.88,"low":49.98,"close":50.42,"volume":1087663,"rsi_14":74.39,"sma_20":47.34,"sma_60":50.0,"sma_120":53.55},{"date":"2026-07-29","open":50.08,"high":51.03,"low":48.91,"close":49.07,"volume":1307306,"rsi_14":64.3,"sma_20":47.44,"sma_60":49.92,"sma_120":53.5},{"date":"2026-07-30","open":49.06,"high":49.62,"low":47.37,"close":48.35,"volume":1306468,"rsi_14":58.2,"sma_20":47.49,"sma_60":49.86,"sma_120":53.41},{"date":"2026-07-31","open":49.12,"high":49.16,"low":47.3,"close":47.45,"volume":938321,"rsi_14":53.65,"sma_20":47.47,"sma_60":49.79,"sma_120":53.32},{"date":"2026-08-03","open":48.77,"high":49.54,"low":47.75,"close":48.56,"volume":879777,"rsi_14":57.49,"sma_20":47.56,"sma_60":49.69,"sma_120":53.28},{"date":"2026-08-04","open":47.86,"high":48.95,"low":47.78,"close":48.71,"volume":679007,"rsi_14":55.49,"sma_20":47.72,"sma_60":49.61,"sma_120":53.21},{"date":"2026-08-05","open":49.04,"high":49.08,"low":47.43,"close":47.87,"volume":782056,"rsi_14":47.16,"sma_20":47.89,"sma_60":49.51,"sma_120":53.11},{"date":"2026-08-06","open":47.87,"high":48.52,"low":47.11,"close":47.35,"volume":1174034,"rsi_14":46.1,"sma_20":47.98,"sma_60":49.44,"sma_120":53.03},{"date":"2026-08-07","open":47.42,"high":48.37,"low":46.83,"close":48.13,"volume":896104,"rsi_14":51.15,"sma_20":48.08,"sma_60":49.39,"sma_120":52.94},{"date":"2026-08-10","open":48.69,"high":50.05,"low":48.0,"close":49.89,"volume":895996,"rsi_14":55.52,"sma_20":48.25,"sma_60":49.38,"sma_120":52.86},{"date":"2026-08-11","open":49.39,"high":50.12,"low":48.8,"close":49.56,"volume":1058305,"rsi_14":52.4,"sma_20":48.4,"sma_60":49.36,"sma_120":52.78},{"date":"2026-08-12","open":49.6,"high":49.74,"low":48.2,"close":49.24,"volume":877068},{"date":"2026-08-13","open":49.54,"high":50.71,"low":48.6,"close":48.93,"volume":1530532,"rsi_14":59.09,"sma_20":48.52,"sma_60":49.32,"sma_120":52.62},{"date":"2026-08-14","open":48.69,"high":48.8,"low":47.52,"close":47.98,"volume":2244322,"rsi_14":40.93,"sma_20":48.5,"sma_60":49.3,"sma_120":52.52},{"date":"2026-08-17","open":47.27,"high":47.73,"low":45.52,"close":46.1,"volume":2529548,"rsi_14":31.88,"sma_20":48.41,"sma_60":49.22,"sma_120":52.4},{"date":"2026-08-18","open":46.82,"high":48.48,"low":46.45,"close":46.88,"volume":1141644,"rsi_14":40.35,"sma_20":48.34,"sma_60":49.15,"sma_120":52.28},{"date":"2026-08-19","open":47.25,"high":48.23,"low":47.17,"close":47.59,"volume":1065344},{"date":"2026-08-20","open":46.0,"high":46.77,"low":45.07,"close":45.65,"volume":1433620,"rsi_14":42.73,"sma_20":48.21,"sma_60":48.92,"sma_120":52.05},{"date":"2026-08-21","open":46.1,"high":46.25,"low":45.15,"close":45.83,"volume":1190244,"rsi_14":38.08,"sma_20":48.17,"sma_60":48.81,"sma_120":51.93},{"date":"2026-08-24","open":45.9,"high":46.59,"low":45.32,"close":46.15,"volume":3509311,"rsi_14":38.98,"sma_20":47.99,"sma_60":48.66,"sma_120":51.81},{"date":"2026-08-25","open":44.57,"high":45.17,"low":43.24,"close":43.48,"volume":3455283},{"date":"2026-08-26","open":43.4,"high":44.05,"low":43.2,"close":43.55,"volume":1762599,"rsi_14":35.4,"sma_20":47.36,"sma_60":48.35,"sma_120":51.53},{"date":"2026-08-27","open":43.13,"high":43.9,"low":42.02,"close":42.63,"volume":1973208,"rsi_14":29.09,"sma_20":47.08,"sma_60":48.21,"sma_120":51.38},{"date":"2026-08-28","open":42.7,"high":44.04,"low":42.7,"close":43.5,"volume":1936452,"rsi_14":23.94,"sma_20":46.88,"sma_60":48.07,"sma_120":51.25},{"date":"2026-08-31","open":43.54,"high":43.77,"low":42.62,"close":42.96,"volume":1878533},{"date":"2026-09-01","open":42.53,"high":43.36,"low":42.12,"close":42.81,"volume":1633298,"rsi_14":23.86,"sma_20":46.3,"sma_60":47.78,"sma_120":50.98},{"date":"2026-09-02","open":43.04,"high":44.26,"low":43.04,"close":43.6,"volume":1769196,"rsi_14":29.15,"sma_20":46.09,"sma_60":47.65,"sma_120":50.88},{"date":"2026-09-03","open":44.45,"high":44.49,"low":43.1,"close":43.68,"volume":1385220,"rsi_14":31.93,"sma_20":45.91,"sma_60":47.54,"sma_120":50.78},{"date":"2026-09-04","open":43.68,"high":44.95,"low":43.55,"close":44.94,"volume":1606430,"rsi_14":44.86,"sma_20":45.75,"sma_60":47.45,"sma_120":50.68},{"date":"2026-09-08","open":45.15,"high":45.43,"low":44.42,"close":44.71,"volume":3109664,"rsi_14":39.9,"sma_20":45.49,"sma_60":47.33,"sma_120":50.64},{"date":"2026-09-09","open":47.74,"high":51.24,"low":46.81,"close":51.15,"volume":6039709,"rsi_14":60.81,"sma_20":45.57,"sma_60":47.33,"sma_120":50.64},{"date":"2026-09-10","open":50.14,"high":54.33,"low":49.91,"close":54.22,"volume":3284253,"rsi_14":74.34,"sma_20":45.82,"sma_60":47.41,"sma_120":50.65},{"date":"2026-09-11","open":54.91,"high":56.88,"low":54.54,"close":55.36,"volume":3161967,"rsi_14":75.67,"sma_20":46.14,"sma_60":47.51,"sma_120":50.68},{"date":"2026-09-14","open":54.75,"high":55.12,"low":53.16,"close":54.25,"volume":2349965},{"date":"2026-09-15","open":53.6,"high":54.15,"low":50.41,"close":50.44,"volume":2319811,"rsi_14":67.0,"sma_20":46.67,"sma_60":47.57,"sma_120":50.67},{"date":"2026-09-16","open":50.69,"high":52.3,"low":50.1,"close":50.42,"volume":2307141,"rsi_14":66.81,"sma_20":46.85,"sma_60":47.54,"sma_120":50.64},{"date":"2026-09-17","open":50.56,"high":51.12,"low":49.63,"close":49.68,"volume":1617000,"rsi_14":67.41,"sma_20":46.95,"sma_60":47.54,"sma_120":50.61},{"date":"2026-09-18","open":49.95,"high":50.13,"low":48.16,"close":48.29,"volume":3988147,"rsi_14":61.53,"sma_20":47.08,"sma_60":47.49,"sma_120":50.57},{"date":"2026-09-21","open":48.5,"high":49.33,"low":47.92,"close":48.49,"volume":1457534,"rsi_14":63.53,"sma_20":47.21,"sma_60":47.5,"sma_120":50.52},{"date":"2026-09-22","open":49.28,"high":50.7,"low":49.24,"close":49.5,"volume":1391920},{"date":"2026-09-23","open":49.6,"high":49.64,"low":47.91,"close":48.31,"volume":1170936,"rsi_14":60.86,"sma_20":47.62,"sma_60":47.53,"sma_120":50.38},{"date":"2026-09-24","open":48.46,"high":49.05,"low":47.79,"close":48.13,"volume":748111,"rsi_14":60.21,"sma_20":47.85,"sma_60":47.55,"sma_120":50.31},{"date":"2026-09-25","open":48.15,"high":49.69,"low":47.74,"close":49.14,"volume":1344175,"rsi_14":59.75,"sma_20":48.18,"sma_60":47.58,"sma_120":50.22},{"date":"2026-09-28","open":48.74,"high":49.11,"low":47.79,"close":48.61,"volume":1207563,"rsi_14":58.93,"sma_20":48.43,"sma_60":47.59,"sma_120":50.15},{"date":"2026-09-29","open":48.79,"high":49.07,"low":47.75,"close":47.89,"volume":1079469,"rsi_14":39.89,"sma_20":48.68,"sma_60":47.61,"sma_120":50.08},{"date":"2026-09-30","open":48.39,"high":48.6,"low":47.5,"close":48.09,"volume":1293267,"rsi_14":26.9,"sma_20":48.94,"sma_60":47.66,"sma_120":50.02},{"date":"2026-10-01","open":47.61,"high":48.74,"low":47.52,"close":47.85,"volume":903853,"rsi_14":19.6,"sma_20":49.16,"sma_60":47.71,"sma_120":49.95},{"date":"2026-10-02","open":48.87,"high":49.69,"low":47.97,"close":48.73,"volume":1432644,"rsi_14":27.23,"sma_20":49.41,"sma_60":47.77,"sma_120":49.88},{"date":"2026-10-05","open":48.91,"high":52.4,"low":48.59,"close":51.98,"volume":2657041,"rsi_14":56.66,"sma_20":49.76,"sma_60":47.86,"sma_120":49.82},{"date":"2026-10-06","open":51.95,"high":52.71,"low":51.21,"close":52.31,"volume":1640958,"rsi_14":57.96,"sma_20":50.14,"sma_60":47.96,"sma_120":49.77},{"date":"2026-10-07","open":51.48,"high":53.09,"low":51.48,"close":52.62,"volume":1542070},{"date":"2026-10-08","open":52.2,"high":54.13,"low":51.52,"close":52.76,"volume":1305686,"rsi_14":71.93,"sma_20":50.14,"sma_60":48.15,"sma_120":49.67},{"date":"2026-10-09","open":52.48,"high":53.68,"low":52.24,"close":53.49,"volume":1432045,"rsi_14":73.32,"sma_20":50.05,"sma_60":48.24,"sma_120":49.64},{"date":"2026-10-12","open":52.83,"high":54.26,"low":52.28,"close":53.79,"volume":2056519,"rsi_14":71.43,"sma_20":50.03,"sma_60":48.33,"sma_120":49.6},{"date":"2026-10-13","open":54.56,"high":55.36,"low":53.86,"close":54.9,"volume":1418208,"rsi_14":83.18,"sma_20":50.25,"sma_60":48.44,"sma_120":49.57},{"date":"2026-10-14","open":54.26,"high":55.84,"low":53.91,"close":55.77,"volume":1551513,"rsi_14":85.97,"sma_20":50.52,"sma_60":48.57,"sma_120":49.56},{"date":"2026-10-15","open":55.95,"high":58.5,"low":55.95,"close":58.47,"volume":1738170,"rsi_14":87.9,"sma_20":50.96,"sma_60":48.73,"sma_120":49.57},{"date":"2026-10-16","open":59.0,"high":60.47,"low":58.38,"close":58.63,"volume":1390177,"rsi_14":91.96,"sma_20":51.47,"sma_60":48.92,"sma_120":49.59},{"date":"2026-10-19","open":58.5,"high":59.11,"low":57.55,"close":58.24,"volume":1037195,"rsi_14":94.57,"sma_20":51.96,"sma_60":49.12,"sma_120":49.62},{"date":"2026-10-20","open":58.04,"high":59.92,"low":58.04,"close":59.65,"volume":1345883,"rsi_14":95.09,"sma_20":52.47,"sma_60":49.28,"sma_120":49.68},{"date":"2026-10-21","open":59.59,"high":60.42,"low":59.01,"close":59.58,"volume":1133991,"rsi_14":96.36,"sma_20":53.03,"sma_60":49.43,"sma_120":49.72},{"date":"2026-10-22","open":59.39,"high":61.92,"low":59.28,"close":61.78,"volume":1682255,"rsi_14":96.71,"sma_20":53.71,"sma_60":49.64,"sma_120":49.78}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.98,"pbr":1.8,"per":10.33,"roa":2.28,"roe":5.91,"grade":"C","comment":"PER 10.33배, ROE 5.91%","revenue":6144008000.0,"analysis":"PER 10.3배입니다. ROE 5.9%입니다. 시가총액 38.31억. 매출 61.44억, 영업이익 5.18억.","eps_basis":"TTM","debt_ratio":0.9198219113366268,"market_cap":3831472040,"net_income":383387000.0,"total_debt":1950911000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":33.24,"total_assets":5503600000.0,"total_equity":2120966000.0,"profit_margin":6.24,"revenue_basis":"TTM","dividend_yield":1.13,"net_income_basis":"TTM","operating_income":517574000.0,"operating_margin":8.42,"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 97 과매수 구간"],"backtest_top3":[],"current_price":61.78,"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":"2020-10-02","close":12.5088},{"date":"2020-10-05","close":12.6629},{"date":"2020-10-06","close":12.557},{"date":"2020-10-07","close":12.6918},{"date":"2020-10-08","close":12.7881},{"date":"2020-10-09","close":12.8073},{"date":"2020-10-12","close":12.9518},{"date":"2020-10-13","close":12.9614},{"date":"2020-10-14","close":12.817},{"date":"2020-10-15","close":13.1925},{"date":"2020-10-16","close":13.4044},{"date":"2020-10-19","close":13.3081},{"date":"2020-10-20","close":13.9533},{"date":"2020-10-21","close":14.3481},{"date":"2020-10-22","close":14.2133},{"date":"2020-10-23","close":14.0399},{"date":"2020-10-26","close":14.2518},{"date":"2020-10-27","close":14.3288},{"date":"2020-10-28","close":13.9051},{"date":"2020-10-29","close":14.117},{"date":"2020-10-30","close":14.1555},{"date":"2020-11-02","close":14.5696},{"date":"2020-11-03","close":14.8199},{"date":"2020-11-04","close":15.1377},{"date":"2020-11-05","close":15.8984},{"date":"2020-11-06","close":16.8518},{"date":"2020-11-09","close":15.5903},{"date":"2020-11-10","close":16.091},{"date":"2020-11-11","close":15.8696},{"date":"2020-11-12","close":15.6481},{"date":"2020-11-13","close":16.0525},{"date":"2020-11-16","close":15.8214},{"date":"2020-11-17","close":15.5036},{"date":"2020-11-18","close":14.6562},{"date":"2020-11-19","close":14.6755},{"date":"2020-11-20","close":15.234},{"date":"2020-11-23","close":15.4073},{"date":"2020-11-24","close":16.3703},{"date":"2020-11-25","close":16.0814},{"date":"2020-11-27","close":15.9658},{"date":"2020-11-30","close":15.8407},{"date":"2020-12-01","close":16.2547},{"date":"2020-12-02","close":15.8021},{"date":"2020-12-03","close":15.5999},{"date":"2020-12-04","close":15.2918},{"date":"2020-12-07","close":15.5903},{"date":"2020-12-08","close":15.3688},{"date":"2020-12-09","close":16.2258},{"date":"2020-12-10","close":16.8421},{"date":"2020-12-11","close":16.9288},{"date":"2020-12-14","close":17.3333},{"date":"2020-12-15","close":17.8147},{"date":"2020-12-16","close":18.1518},{"date":"2020-12-17","close":18.1132},{"date":"2020-12-18","close":17.7281},{"date":"2020-12-21","close":17.911},{"date":"2020-12-22","close":19.2399},{"date":"2020-12-23","close":18.8066},{"date":"2020-12-24","close":19.394},{"date":"2020-12-28","close":20.1066},{"date":"2020-12-29","close":20.2029},{"date":"2020-12-30","close":20.0295},{"date":"2020-12-31","close":19.9621},{"date":"2021-01-04","close":20.4051},{"date":"2021-01-05","close":19.9043},{"date":"2021-01-06","close":20.3858},{"date":"2021-01-07","close":19.7503},{"date":"2021-01-08","close":20.0103},{"date":"2021-01-11","close":21.0792},{"date":"2021-01-12","close":21.6954},{"date":"2021-01-13","close":21.214},{"date":"2021-01-14","close":21.734},{"date":"2021-01-15","close":21.3584},{"date":"2021-01-19","close":20.7806},{"date":"2021-01-20","close":21.6858},{"date":"2021-01-21","close":20.9925},{"date":"2021-01-22","close":21.628},{"date":"2021-01-25","close":22.8125},{"date":"2021-01-26","close":23.3903},{"date":"2021-01-27","close":21.2621},{"date":"2021-01-28","close":20.2895},{"date":"2021-01-29","close":20.7036},{"date":"2021-02-01","close":21.2814},{"date":"2021-02-02","close":21.9073},{"date":"2021-02-03","close":22.7451},{"date":"2021-02-04","close":23.0436},{"date":"2021-02-05","close":23.034},{"date":"2021-02-08","close":23.111},{"date":"2021-02-09","close":22.7354},{"date":"2021-02-10","close":24.6132},{"date":"2021-02-11","close":24.4206},{"date":"2021-02-12","close":24.5265},{"date":"2021-02-16","close":25.114},{"date":"2021-02-17","close":24.2377},{"date":"2021-02-18","close":24.2184},{"date":"2021-02-19","close":24.2184},{"date":"2021-02-22","close":23.6021},{"date":"2021-02-23","close":23.6214},{"date":"2021-02-24","close":23.968},{"date":"2021-02-25","close":23.8188},{"date":"2021-02-26","close":23.0725},{"date":"2021-03-01","close":23.2554},{"date":"2021-03-02","close":23.6503},{"date":"2021-03-03","close":24.2762},{"date":"2021-03-04","close":24.7095},{"date":"2021-03-05","close":23.631},{"date":"2021-03-08","close":25.9614},{"date":"2021-03-09","close":24.1606},{"date":"2021-03-10","close":23.6695},{"date":"2021-03-11","close":24.074},{"date":"2021-03-12","close":24.748},{"date":"2021-03-15","close":24.5843},{"date":"2021-03-16","close":23.3517},{"date":"2021-03-17","close":24.228},{"date":"2021-03-18","close":24.1606},{"date":"2021-03-19","close":24.7095},{"date":"2021-03-22","close":24.7577},{"date":"2021-03-23","close":23.554},{"date":"2021-03-24","close":22.7162},{"date":"2021-03-25","close":23.0436},{"date":"2021-03-26","close":23.7369},{"date":"2021-03-29","close":23.371},{"date":"2021-03-30","close":25.8843},{"date":"2021-03-31","close":25.9902},{"date":"2021-04-01","close":27.9643},{"date":"2021-04-05","close":30.5258},{"date":"2021-04-06","close":29.9865},{"date":"2021-04-07","close":29.6399},{"date":"2021-04-08","close":27.9739},{"date":"2021-04-09","close":29.6976},{"date":"2021-04-12","close":31.0939},{"date":"2021-04-13","close":30.5065},{"date":"2021-04-14","close":29.6784},{"date":"2021-04-15","close":29.4087},{"date":"2021-04-16","close":29.6302},{"date":"2021-04-19","close":30.7376},{"date":"2021-04-20","close":30.2369},{"date":"2021-04-21","close":29.9865},{"date":"2021-04-22","close":29.3895},{"date":"2021-04-23","close":30.9206},{"date":"2021-04-26","close":30.2562},{"date":"2021-04-27","close":30.2658},{"date":"2021-04-28","close":29.8324},{"date":"2021-04-29","close":29.6591},{"date":"2021-04-30","close":29.6687},{"date":"2021-05-03","close":30.025},{"date":"2021-05-04","close":29.6591},{"date":"2021-05-05","close":32.0569},{"date":"2021-05-06","close":32.7502},{"date":"2021-05-07","close":32.5576},{"date":"2021-05-10","close":32.0665},{"date":"2021-05-11","close":33.771},{"date":"2021-05-12","close":32.6924},{"date":"2021-05-13","close":33.5206},{"date":"2021-05-14","close":34.3006},{"date":"2021-05-17","close":34.0502},{"date":"2021-05-18","close":33.7998},{"date":"2021-05-19","close":32.9621},{"date":"2021-05-20","close":32.8369},{"date":"2021-05-21","close":32.5287},{"date":"2021-05-24","close":32.4132},{"date":"2021-05-25","close":32.1435},{"date":"2021-05-26","close":33.9732},{"date":"2021-05-27","close":34.6665},{"date":"2021-05-28","close":35.1769},{"date":"2021-06-01","close":35.8702},{"date":"2021-06-02","close":35.6872},{"date":"2021-06-03","close":35.3984},{"date":"2021-06-04","close":35.745},{"date":"2021-06-07","close":36.3806},{"date":"2021-06-08","close":38.1813},{"date":"2021-06-09","close":38.422},{"date":"2021-06-10","close":38.5472},{"date":"2021-06-11","close":40.165},{"date":"2021-06-14","close":40.1457},{"date":"2021-06-15","close":37.9117},{"date":"2021-06-16","close":37.5169},{"date":"2021-06-17","close":36.3709},{"date":"2021-06-18","close":37.0065},{"date":"2021-06-21","close":38.4509},{"date":"2021-06-22","close":39.1057},{"date":"2021-06-23","close":40.1554},{"date":"2021-06-24","close":40.762},{"date":"2021-06-25","close":40.8391},{"date":"2021-06-28","close":38.9324},{"date":"2021-06-29","close":38.9131},{"date":"2021-06-30","close":39.7124},{"date":"2021-07-01","close":39.9917},{"date":"2021-07-02","close":40.1939},{"date":"2021-07-06","close":38.9709},{"date":"2021-07-07","close":38.8457},{"date":"2021-07-08","close":37.9213},{"date":"2021-07-09","close":38.5376},{"date":"2021-07-12","close":38.9324},{"date":"2021-07-13","close":37.1413},{"date":"2021-07-14","close":37.0161},{"date":"2021-07-15","close":35.4369},{"date":"2021-07-16","close":34.4258},{"date":"2021-07-19","close":34.0021},{"date":"2021-07-20","close":35.5332},{"date":"2021-07-21","close":36.785},{"date":"2021-07-22","close":35.6872},{"date":"2021-07-23","close":35.8509},{"date":"2021-07-26","close":35.3791},{"date":"2021-07-27","close":34.6472},{"date":"2021-07-28","close":34.965},{"date":"2021-07-29","close":35.8028},{"date":"2021-07-30","close":35.6776},{"date":"2021-08-02","close":35.3984},{"date":"2021-08-03","close":35.2924},{"date":"2021-08-04","close":33.4243},{"date":"2021-08-05","close":33.4532},{"date":"2021-08-06","close":33.9443},{"date":"2021-08-09","close":32.7021},{"date":"2021-08-10","close":34.4739},{"date":"2021-08-11","close":35.7546},{"date":"2021-08-12","close":36.1687},{"date":"2021-08-13","close":35.5235},{"date":"2021-08-16","close":35.9569},{"date":"2021-08-17","close":34.5798},{"date":"2021-08-18","close":34.368},{"date":"2021-08-19","close":33.7324},{"date":"2021-08-20","close":35.7065},{"date":"2021-08-23","close":36.9102},{"date":"2021-08-24","close":38.1428},{"date":"2021-08-25","close":40.5309},{"date":"2021-08-26","close":41.1665},{"date":"2021-08-27","close":40.6272},{"date":"2021-08-30","close":41.7924},{"date":"2021-08-31","close":42.6302},{"date":"2021-09-01","close":42.8131},{"date":"2021-09-02","close":42.9094},{"date":"2021-09-03","close":42.8709},{"date":"2021-09-07","close":43.4679},{"date":"2021-09-08","close":41.7924},{"date":"2021-09-09","close":42.4376},{"date":"2021-09-10","close":44.0457},{"date":"2021-09-13","close":44.4502},{"date":"2021-09-14","close":43.6316},{"date":"2021-09-15","close":44.219},{"date":"2021-09-16","close":44.3539},{"date":"2021-09-17","close":42.505},{"date":"2021-09-20","close":41.4746},{"date":"2021-09-21","close":41.1183},{"date":"2021-09-22","close":41.0317},{"date":"2021-09-23","close":40.7235},{"date":"2021-09-24","close":40.5502},{"date":"2021-09-27","close":41.1761},{"date":"2021-09-28","close":40.242},{"date":"2021-09-29","close":39.5872},{"date":"2021-09-30","close":38.5376},{"date":"2021-10-01","close":38.7013},{"date":"2021-10-04","close":38.9709},{"date":"2021-10-05","close":38.4509},{"date":"2021-10-06","close":39.385},{"date":"2021-10-07","close":40.3672},{"date":"2021-10-08","close":39.1731},{"date":"2021-10-11","close":38.788},{"date":"2021-10-12","close":38.2198},{"date":"2021-10-13","close":39.3754},{"date":"2021-10-14","close":39.5294},{"date":"2021-10-15","close":38.9613},{"date":"2021-10-18","close":39.7028},{"date":"2021-10-19","close":39.3465},{"date":"2021-10-20","close":39.9628},{"date":"2021-10-21","close":40.6754},{"date":"2021-10-22","close":41.7057},{"date":"2021-10-25","close":42.9672},{"date":"2021-10-26","close":42.6783},{"date":"2021-10-27","close":41.1087},{"date":"2021-10-28","close":41.3783},{"date":"2021-10-29","close":41.1954},{"date":"2021-11-01","close":40.868},{"date":"2021-11-02","close":42.2739},{"date":"2021-11-03","close":45.2398},{"date":"2021-11-04","close":44.7583},{"date":"2021-11-05","close":44.2768},{"date":"2021-11-08","close":44.7776},{"date":"2021-11-09","close":45.6153},{"date":"2021-11-10","close":43.8435},{"date":"2021-11-11","close":44.9509},{"date":"2021-11-12","close":45.3553},{"date":"2021-11-15","close":46.1064},{"date":"2021-11-16","close":46.2124},{"date":"2021-11-17","close":46.2798},{"date":"2021-11-18","close":47.8975},{"date":"2021-11-19","close":48.2827},{"date":"2021-11-22","close":46.7709},{"date":"2021-11-23","close":46.5783},{"date":"2021-11-24","close":45.365},{"date":"2021-11-26","close":44.325},{"date":"2021-11-29","close":44.4598},{"date":"2021-11-30","close":42.9672},{"date":"2021-12-01","close":41.5709},{"date":"2021-12-02","close":41.465},{"date":"2021-12-03","close":39.7317},{"date":"2021-12-06","close":40.3672},{"date":"2021-12-07","close":41.9079},{"date":"2021-12-08","close":41.7539},{"date":"2021-12-09","close":41.6287},{"date":"2021-12-10","close":45.1628},{"date":"2021-12-13","close":40.945},{"date":"2021-12-14","close":40.502},{"date":"2021-12-15","close":41.0124},{"date":"2021-12-16","close":37.5746},{"date":"2021-12-17","close":38.5569},{"date":"2021-12-20","close":37.0546},{"date":"2021-12-21","close":38.682},{"date":"2021-12-22","close":38.8072},{"date":"2021-12-23","close":38.6435},{"date":"2021-12-27","close":40.2131},{"date":"2021-12-28","close":39.4524},{"date":"2021-12-29","close":39.8857},{"date":"2021-12-30","close":41.1376},{"date":"2021-12-31","close":42.2739},{"date":"2022-01-03","close":42.5724},{"date":"2022-01-04","close":41.4939},{"date":"2022-01-05","close":40.0783},{"date":"2022-01-06","close":40.2709},{"date":"2022-01-07","close":39.1635},{"date":"2022-01-10","close":37.122},{"date":"2022-01-11","close":38.0369},{"date":"2022-01-12","close":38.6917},{"date":"2022-01-13","close":38.5761},{"date":"2022-01-14","close":36.9872},{"date":"2022-01-18","close":37.4109},{"date":"2022-01-19","close":37.3339},{"date":"2022-01-20","close":35.822},{"date":"2022-01-21","close":34.9843},{"date":"2022-01-24","close":36.9776},{"date":"2022-01-25","close":36.3324},{"date":"2022-01-26","close":35.5332},{"date":"2022-01-27","close":35.5139},{"date":"2022-01-28","close":36.265},{"date":"2022-01-31","close":37.4591},{"date":"2022-02-01","close":38.9228},{"date":"2022-02-02","close":37.9694},{"date":"2022-02-03","close":35.9858},{"date":"2022-02-04","close":35.3984},{"date":"2022-02-07","close":35.668},{"date":"2022-02-08","close":36.9295},{"date":"2022-02-09","close":37.565},{"date":"2022-02-10","close":36.4769},{"date":"2022-02-11","close":35.1384},{"date":"2022-02-14","close":33.0584},{"date":"2022-02-15","close":34.8398},{"date":"2022-02-16","close":34.0021},{"date":"2022-02-17","close":32.8561},{"date":"2022-02-18","close":33.0006},{"date":"2022-02-22","close":31.9413},{"date":"2022-02-23","close":30.5836},{"date":"2022-02-24","close":31.4791},{"date":"2022-02-25","close":31.7969},{"date":"2022-02-28","close":31.171},{"date":"2022-03-01","close":29.5147},{"date":"2022-03-02","close":31.0939},{"date":"2022-03-03","close":30.9495},{"date":"2022-03-04","close":30.911},{"date":"2022-03-07","close":28.8406},{"date":"2022-03-08","close":29.765},{"date":"2022-03-09","close":31.5176},{"date":"2022-03-10","close":31.508},{"date":"2022-03-11","close":30.5065},{"date":"2022-03-14","close":33.145},{"date":"2022-03-15","close":34.4739},{"date":"2022-03-16","close":34.8261},{"date":"2022-03-17","close":35.3665},{"date":"2022-03-18","close":37.2965},{"date":"2022-03-21","close":35.7815},{"date":"2022-03-22","close":36.8815},{"date":"2022-03-23","close":36.235},{"date":"2022-03-24","close":36.0131},{"date":"2022-03-25","close":35.2507},{"date":"2022-03-28","close":34.9226},{"date":"2022-03-29","close":38.1457},{"date":"2022-03-30","close":37.7983},{"date":"2022-03-31","close":38.0202},{"date":"2022-04-01","close":37.4509},{"date":"2022-04-04","close":37.2482},{"date":"2022-04-05","close":36.8043},{"date":"2022-04-06","close":36.0034},{"date":"2022-04-07","close":37.1517},{"date":"2022-04-08","close":37.2868},{"date":"2022-04-11","close":37.2096},{"date":"2022-04-12","close":37.7307},{"date":"2022-04-13","close":38.8018},{"date":"2022-04-14","close":38.8597},{"date":"2022-04-18","close":38.5799},{"date":"2022-04-19","close":40.2493},{"date":"2022-04-20","close":40.7029},{"date":"2022-04-21","close":39.5545},{"date":"2022-04-22","close":37.6246},{"date":"2022-04-25","close":38.329},{"date":"2022-04-26","close":36.8236},{"date":"2022-04-27","close":36.1964},{"date":"2022-04-28","close":37.4219},{"date":"2022-04-29","close":36.0517},{"date":"2022-05-02","close":36.8815},{"date":"2022-05-03","close":37.586},{"date":"2022-05-04","close":38.1843},{"date":"2022-05-05","close":37.4412},{"date":"2022-05-06","close":36.3604},{"date":"2022-05-09","close":34.7103},{"date":"2022-05-10","close":34.5559},{"date":"2022-05-11","close":33.2822},{"date":"2022-05-12","close":34.0155},{"date":"2022-05-13","close":35.3376},{"date":"2022-05-16","close":34.8165},{"date":"2022-05-17","close":35.7332},{"date":"2022-05-18","close":31.1302},{"date":"2022-05-19","close":30.4451},{"date":"2022-05-20","close":29.7503},{"date":"2022-05-23","close":29.1713},{"date":"2022-05-24","close":26.6431},{"date":"2022-05-25","close":29.9819},{"date":"2022-05-26","close":32.79},{"date":"2022-05-27","close":33.205},{"date":"2022-05-31","close":32.3365},{"date":"2022-06-01","close":32.7032},{"date":"2022-06-02","close":34.498},{"date":"2022-06-03","close":33.5138},{"date":"2022-06-06","close":34.3243},{"date":"2022-06-07","close":37.3447},{"date":"2022-06-08","close":36.8815},{"date":"2022-06-09","close":36.5341},{"date":"2022-06-10","close":35.3472},{"date":"2022-06-13","close":32.3365},{"date":"2022-06-14","close":33.0409},{"date":"2022-06-15","close":33.8871},{"date":"2022-06-16","close":32.04},{"date":"2022-06-17","close":33.2198},{"date":"2022-06-21","close":34.8736},{"date":"2022-06-22","close":34.8736},{"date":"2022-06-23","close":35.5118},{"date":"2022-06-24","close":37.359},{"date":"2022-06-27","close":37.0399},{"date":"2022-06-28","close":35.6086},{"date":"2022-06-29","close":34.7188},{"date":"2022-06-30","close":34.3707},{"date":"2022-07-01","close":33.8388},{"date":"2022-07-05","close":35.3571},{"date":"2022-07-06","close":34.6415},{"date":"2022-07-07","close":36.4499},{"date":"2022-07-08","close":36.8851},{"date":"2022-07-11","close":36.1598},{"date":"2022-07-12","close":36.7401},{"date":"2022-07-13","close":37.4751},{"date":"2022-07-14","close":37.1753},{"date":"2022-07-15","close":38.4905},{"date":"2022-07-18","close":38.713},{"date":"2022-07-19","close":40.1346},{"date":"2022-07-20","close":41.4885},{"date":"2022-07-21","close":42.1365},{"date":"2022-07-22","close":42.0204},{"date":"2022-07-25","close":41.4692},{"date":"2022-07-26","close":38.6452},{"date":"2022-07-27","close":39.4286},{"date":"2022-07-28","close":40.7632},{"date":"2022-07-29","close":41.6142},{"date":"2022-08-01","close":42.4169},{"date":"2022-08-02","close":41.8463},{"date":"2022-08-03","close":42.4556},{"date":"2022-08-04","close":41.5852},{"date":"2022-08-05","close":41.6432},{"date":"2022-08-08","close":43.2583},{"date":"2022-08-09","close":41.0823},{"date":"2022-08-10","close":43.4034},{"date":"2022-08-11","close":44.9701},{"date":"2022-08-12","close":45.4536},{"date":"2022-08-15","close":45.7437},{"date":"2022-08-16","close":46.8656},{"date":"2022-08-17","close":46.0629},{"date":"2022-08-18","close":45.6954},{"date":"2022-08-19","close":45.0861},{"date":"2022-08-22","close":43.8579},{"date":"2022-08-23","close":43.8192},{"date":"2022-08-24","close":43.7032},{"date":"2022-08-25","close":44.7186},{"date":"2022-08-26","close":42.9101},{"date":"2022-08-29","close":43.297},{"date":"2022-08-30","close":42.5523},{"date":"2022-08-31","close":41.6626},{"date":"2022-09-01","close":41.827},{"date":"2022-09-02","close":41.3144},{"date":"2022-09-06","close":40.5504},{"date":"2022-09-07","close":46.237},{"date":"2022-09-08","close":46.6915},{"date":"2022-09-09","close":47.9294},{"date":"2022-09-12","close":49.0029},{"date":"2022-09-13","close":46.8656},{"date":"2022-09-14","close":46.3086},{"date":"2022-09-15","close":46.5411},{"date":"2022-09-16","close":45.6791},{"date":"2022-09-19","close":46.8123},{"date":"2022-09-20","close":45.65},{"date":"2022-09-21","close":44.5167},{"date":"2022-09-22","close":43.5772},{"date":"2022-09-23","close":42.8992},{"date":"2022-09-26","close":41.5625},{"date":"2022-09-27","close":43.8968},{"date":"2022-09-28","close":46.1343},{"date":"2022-09-29","close":43.7419},{"date":"2022-09-30","close":40.8554},{"date":"2022-10-03","close":42.7442},{"date":"2022-10-04","close":44.168},{"date":"2022-10-05","close":44.0809},{"date":"2022-10-06","close":44.2746},{"date":"2022-10-07","close":43.1607},{"date":"2022-10-10","close":42.4246},{"date":"2022-10-11","close":42.7248},{"date":"2022-10-12","close":43.4997},{"date":"2022-10-13","close":43.4319},{"date":"2022-10-14","close":42.6958},{"date":"2022-10-17","close":43.2285},{"date":"2022-10-18","close":43.984},{"date":"2022-10-19","close":42.0081},{"date":"2022-10-20","close":40.9232},{"date":"2022-10-21","close":41.6109},{"date":"2022-10-24","close":42.8604},{"date":"2022-10-25","close":44.0905},{"date":"2022-10-26","close":43.2576},{"date":"2022-10-27","close":42.4536},{"date":"2022-10-28","close":43.1413},{"date":"2022-10-31","close":42.6473},{"date":"2022-11-01","close":42.7345},{"date":"2022-11-02","close":41.0685},{"date":"2022-11-03","close":40.3615},{"date":"2022-11-04","close":40.7198},{"date":"2022-11-07","close":41.824},{"date":"2022-11-08","close":40.5745},{"date":"2022-11-09","close":40.3808},{"date":"2022-11-10","close":42.0468},{"date":"2022-11-11","close":42.9185},{"date":"2022-11-14","close":43.7031},{"date":"2022-11-15","close":46.5508},{"date":"2022-11-16","close":43.3447},{"date":"2022-11-17","close":45.8534},{"date":"2022-11-18","close":46.5798},{"date":"2022-11-21","close":47.2482},{"date":"2022-11-22","close":49.2144},{"date":"2022-11-23","close":50.3767},{"date":"2022-11-25","close":49.9312},{"date":"2022-11-28","close":49.321},{"date":"2022-11-29","close":48.4783},{"date":"2022-11-30","close":48.8948},{"date":"2022-12-01","close":47.9262},{"date":"2022-12-02","close":48.3524},{"date":"2022-12-05","close":46.7251},{"date":"2022-12-06","close":47.7519},{"date":"2022-12-07","close":55.0841},{"date":"2022-12-08","close":54.7645},{"date":"2022-12-09","close":52.7401},{"date":"2022-12-12","close":53.6797},{"date":"2022-12-13","close":53.1082},{"date":"2022-12-14","close":53.1469},{"date":"2022-12-15","close":51.8296},{"date":"2022-12-16","close":50.8998},{"date":"2022-12-19","close":49.8571},{"date":"2022-12-20","close":48.5767},{"date":"2022-12-21","close":49.5952},{"date":"2022-12-22","close":48.276},{"date":"2022-12-23","close":49.8571},{"date":"2022-12-27","close":51.9328},{"date":"2022-12-28","close":50.2936},{"date":"2022-12-29","close":50.8368},{"date":"2022-12-30","close":50.9628},{"date":"2023-01-03","close":49.2557},{"date":"2023-01-04","close":50.2742},{"date":"2023-01-05","close":50.1675},{"date":"2023-01-06","close":51.0016},{"date":"2023-01-09","close":52.379},{"date":"2023-01-10","close":53.4363},{"date":"2023-01-11","close":53.0871},{"date":"2023-01-12","close":53.7176},{"date":"2023-01-13","close":54.0086},{"date":"2023-01-17","close":54.2123},{"date":"2023-01-18","close":52.7864},{"date":"2023-01-19","close":51.3217},{"date":"2023-01-20","close":52.5245},{"date":"2023-01-23","close":53.2423},{"date":"2023-01-24","close":52.7864},{"date":"2023-01-25","close":53.2229},{"date":"2023-01-26","close":53.7079},{"date":"2023-01-27","close":53.9795},{"date":"2023-01-30","close":55.095},{"date":"2023-01-31","close":56.6663},{"date":"2023-02-01","close":57.6072},{"date":"2023-02-02","close":60.3329},{"date":"2023-02-03","close":60.6336},{"date":"2023-02-06","close":59.4114},{"date":"2023-02-07","close":58.3153},{"date":"2023-02-08","close":57.0155},{"date":"2023-02-09","close":55.7837},{"date":"2023-02-10","close":55.6576},{"date":"2023-02-13","close":56.676},{"date":"2023-02-14","close":56.4335},{"date":"2023-02-15","close":58.1989},{"date":"2023-02-16","close":59.1398},{"date":"2023-02-17","close":60.7791},{"date":"2023-02-21","close":57.2386},{"date":"2023-02-22","close":58.0243},{"date":"2023-02-23","close":57.8012},{"date":"2023-02-24","close":57.7624},{"date":"2023-02-27","close":57.5296},{"date":"2023-02-28","close":57.3744},{"date":"2023-03-01","close":57.549},{"date":"2023-03-02","close":57.4811},{"date":"2023-03-03","close":58.616},{"date":"2023-03-06","close":57.2483},{"date":"2023-03-07","close":58.6936},{"date":"2023-03-08","close":59.0525},{"date":"2023-03-09","close":59.1786},{"date":"2023-03-10","close":58.0728},{"date":"2023-03-13","close":56.6954},{"date":"2023-03-14","close":58.1698},{"date":"2023-03-15","close":58.1116},{"date":"2023-03-16","close":63.0003},{"date":"2023-03-17","close":61.4095},{"date":"2023-03-20","close":61.943},{"date":"2023-03-21","close":62.7287},{"date":"2023-03-22","close":61.806},{"date":"2023-03-23","close":62.1362},{"date":"2023-03-24","close":63.0881},{"date":"2023-03-27","close":61.9614},{"date":"2023-03-28","close":62.0488},{"date":"2023-03-29","close":61.2134},{"date":"2023-03-30","close":61.0483},{"date":"2023-03-31","close":63.3795},{"date":"2023-04-03","close":64.5257},{"date":"2023-04-04","close":60.7861},{"date":"2023-04-05","close":61.5048},{"date":"2023-04-06","close":61.2426},{"date":"2023-04-10","close":62.6219},{"date":"2023-04-11","close":64.04},{"date":"2023-04-12","close":65.973},{"date":"2023-04-13","close":65.7301},{"date":"2023-04-14","close":65.1668},{"date":"2023-04-17","close":62.8939},{"date":"2023-04-18","close":65.0988},{"date":"2023-04-19","close":65.7107},{"date":"2023-04-20","close":65.7981},{"date":"2023-04-21","close":64.7394},{"date":"2023-04-24","close":66.3032},{"date":"2023-04-25","close":63.9817},{"date":"2023-04-26","close":63.3504},{"date":"2023-04-27","close":62.0974},{"date":"2023-04-28","close":61.6991},{"date":"2023-05-01","close":59.2513},{"date":"2023-05-02","close":60.9998},{"date":"2023-05-03","close":60.2615},{"date":"2023-05-04","close":59.2902},{"date":"2023-05-05","close":59.2513},{"date":"2023-05-08","close":58.8628},{"date":"2023-05-09","close":58.7365},{"date":"2023-05-10","close":58.8628},{"date":"2023-05-11","close":58.4451},{"date":"2023-05-12","close":57.9109},{"date":"2023-05-15","close":57.3087},{"date":"2023-05-16","close":54.2296},{"date":"2023-05-17","close":56.5802},{"date":"2023-05-18","close":56.5899},{"date":"2023-05-19","close":52.2675},{"date":"2023-05-22","close":51.4224},{"date":"2023-05-23","close":51.1601},{"date":"2023-05-24","close":49.8391},{"date":"2023-05-25","close":48.9066},{"date":"2023-05-26","close":48.2656},{"date":"2023-05-30","close":47.4788},{"date":"2023-05-31","close":47.5565},{"date":"2023-06-01","close":47.2165},{"date":"2023-06-02","close":49.8974},{"date":"2023-06-05","close":47.1388},{"date":"2023-06-06","close":48.0033},{"date":"2023-06-07","close":49.9071},{"date":"2023-06-08","close":49.3438},{"date":"2023-06-09","close":48.9746},{"date":"2023-06-12","close":49.2369},{"date":"2023-06-13","close":50.2471},{"date":"2023-06-14","close":48.7097},{"date":"2023-06-15","close":48.194},{"date":"2023-06-16","close":47.2696},{"date":"2023-06-20","close":47.6783},{"date":"2023-06-21","close":47.6588},{"date":"2023-06-22","close":48.7389},{"date":"2023-06-23","close":48.4178},{"date":"2023-06-26","close":49.6244},{"date":"2023-06-27","close":51.9402},{"date":"2023-06-28","close":51.3953},{"date":"2023-06-29","close":51.7164},{"date":"2023-06-30","close":52.5921},{"date":"2023-07-03","close":52.3488},{"date":"2023-07-05","close":52.6991},{"date":"2023-07-06","close":52.0958},{"date":"2023-07-07","close":53.8959},{"date":"2023-07-10","close":56.2069},{"date":"2023-07-11","close":55.8517},{"date":"2023-07-12","close":57.0388},{"date":"2023-07-13","close":55.7544},{"date":"2023-07-14","close":55.2387},{"date":"2023-07-17","close":54.8787},{"date":"2023-07-18","close":54.1197},{"date":"2023-07-19","close":54.5576},{"date":"2023-07-20","close":53.6819},{"date":"2023-07-21","close":53.4094},{"date":"2023-07-24","close":54.4408},{"date":"2023-07-25","close":54.8495},{"date":"2023-07-26","close":56.455},{"date":"2023-07-27","close":55.8225},{"date":"2023-07-28","close":57.1167},{"date":"2023-07-31","close":58.1773},{"date":"2023-08-01","close":57.0485},{"date":"2023-08-02","close":56.2117},{"date":"2023-08-03","close":57.214},{"date":"2023-08-04","close":57.2432},{"date":"2023-08-07","close":56.562},{"date":"2023-08-08","close":54.3825},{"date":"2023-08-09","close":54.1976},{"date":"2023-08-10","close":53.9057},{"date":"2023-08-11","close":53.7013},{"date":"2023-08-14","close":55.5306},{"date":"2023-08-15","close":56.1144},{"date":"2023-08-16","close":55.4431},{"date":"2023-08-17","close":54.4603},{"date":"2023-08-18","close":55.7252},{"date":"2023-08-21","close":54.217},{"date":"2023-08-22","close":50.4903},{"date":"2023-08-23","close":48.2524},{"date":"2023-08-24","close":48.5929},{"date":"2023-08-25","close":48.3983},{"date":"2023-08-28","close":48.0189},{"date":"2023-08-29","close":48.4275},{"date":"2023-08-30","close":48.5929},{"date":"2023-08-31","close":53.0981},{"date":"2023-09-01","close":52.2418},{"date":"2023-09-05","close":51.0742},{"date":"2023-09-06","close":50.0136},{"date":"2023-09-07","close":50.1303},{"date":"2023-09-08","close":49.6438},{"date":"2023-09-11","close":48.0967},{"date":"2023-09-12","close":47.853},{"date":"2023-09-13","close":48.4184},{"date":"2023-09-14","close":49.8806},{"date":"2023-09-15","close":48.8765},{"date":"2023-09-18","close":48.2429},{"date":"2023-09-19","close":48.1942},{"date":"2023-09-20","close":47.4631},{"date":"2023-09-21","close":46.4298},{"date":"2023-09-22","close":45.5817},{"date":"2023-09-25","close":44.8311},{"date":"2023-09-26","close":44.4607},{"date":"2023-09-27","close":45.2405},{"date":"2023-09-28","close":45.8254},{"date":"2023-09-29","close":46.0789},{"date":"2023-10-02","close":44.5533},{"date":"2023-10-03","close":43.2519},{"date":"2023-10-04","close":43.3884},{"date":"2023-10-05","close":42.4624},{"date":"2023-10-06","close":42.6232},{"date":"2023-10-09","close":42.862},{"date":"2023-10-10","close":44.334},{"date":"2023-10-11","close":44.2462},{"date":"2023-10-12","close":42.5306},{"date":"2023-10-13","close":42.1602},{"date":"2023-10-16","close":44.178},{"date":"2023-10-17","close":45.9326},{"date":"2023-10-18","close":45.9911},{"date":"2023-10-19","close":45.4452},{"date":"2023-10-20","close":44.8409},{"date":"2023-10-23","close":42.667},{"date":"2023-10-24","close":42.8035},{"date":"2023-10-25","close":43.4956},{"date":"2023-10-26","close":43.2909},{"date":"2023-10-27","close":42.1797},{"date":"2023-10-30","close":42.8328},{"date":"2023-10-31","close":43.7101},{"date":"2023-11-01","close":43.4566},{"date":"2023-11-02","close":45.7084},{"date":"2023-11-03","close":47.6142},{"date":"2023-11-06","close":47.7263},{"date":"2023-11-07","close":47.6385},{"date":"2023-11-08","close":46.0886},{"date":"2023-11-09","close":44.178},{"date":"2023-11-10","close":44.5192},{"date":"2023-11-13","close":43.6808},{"date":"2023-11-14","close":46.7807},{"date":"2023-11-15","close":48.0187},{"date":"2023-11-16","close":46.5663},{"date":"2023-11-17","close":48.4379},{"date":"2023-11-20","close":46.9562},{"date":"2023-11-21","close":46.9757},{"date":"2023-11-22","close":47.1901},{"date":"2023-11-24","close":48.4574},{"date":"2023-11-27","close":47.8628},{"date":"2023-11-28","close":47.619},{"date":"2023-11-29","close":49.2665},{"date":"2023-11-30","close":49.5881},{"date":"2023-12-01","close":53.7798},{"date":"2023-12-04","close":54.5694},{"date":"2023-12-05","close":53.2339},{"date":"2023-12-06","close":53.3606},{"date":"2023-12-07","close":54.1502},{"date":"2023-12-08","close":54.5499},{"date":"2023-12-11","close":55.0275},{"date":"2023-12-12","close":55.1154},{"date":"2023-12-13","close":56.9119},{"date":"2023-12-14","close":59.4602},{"date":"2023-12-15","close":59.6164},{"date":"2023-12-18","close":59.5188},{"date":"2023-12-19","close":62.0573},{"date":"2023-12-20","close":60.8271},{"date":"2023-12-21","close":62.1452},{"date":"2023-12-22","close":60.9247},{"date":"2023-12-26","close":62.9458},{"date":"2023-12-27","close":64.5666},{"date":"2023-12-28","close":64.5763},{"date":"2023-12-29","close":64.4396},{"date":"2024-01-02","close":65.826},{"date":"2024-01-03","close":62.4186},{"date":"2024-01-04","close":62.8286},{"date":"2024-01-05","close":62.8579},{"date":"2024-01-08","close":63.4047},{"date":"2024-01-09","close":62.4771},{"date":"2024-01-10","close":62.0768},{"date":"2024-01-11","close":61.5203},{"date":"2024-01-12","close":60.6221},{"date":"2024-01-16","close":62.1354},{"date":"2024-01-17","close":61.1102},{"date":"2024-01-18","close":62.028},{"date":"2024-01-19","close":61.4324},{"date":"2024-01-22","close":64.2053},{"date":"2024-01-23","close":63.7855},{"date":"2024-01-24","close":63.3656},{"date":"2024-01-25","close":63.2485},{"date":"2024-01-26","close":63.3559},{"date":"2024-01-29","close":63.9612},{"date":"2024-01-30","close":63.4193},{"date":"2024-01-31","close":61.2469},{"date":"2024-02-01","close":62.8384},{"date":"2024-02-02","close":62.9556},{"date":"2024-02-05","close":61.3153},{"date":"2024-02-06","close":61.9109},{"date":"2024-02-07","close":62.7896},{"date":"2024-02-08","close":64.7716},{"date":"2024-02-09","close":66.4021},{"date":"2024-02-12","close":69.1652},{"date":"2024-02-13","close":66.4021},{"date":"2024-02-14","close":66.1775},{"date":"2024-02-15","close":66.9391},{"date":"2024-02-16","close":67.4273},{"date":"2024-02-20","close":68.0131},{"date":"2024-02-21","close":67.3785},{"date":"2024-02-22","close":68.1303},{"date":"2024-02-23","close":69.2238},{"date":"2024-02-26","close":69.546},{"date":"2024-02-27","close":71.4108},{"date":"2024-02-28","close":71.899},{"date":"2024-02-29","close":72.9535},{"date":"2024-03-01","close":73.3831},{"date":"2024-03-04","close":73.012},{"date":"2024-03-05","close":72.7191},{"date":"2024-03-06","close":69.8194},{"date":"2024-03-07","close":69.1457},{"date":"2024-03-08","close":68.5403},{"date":"2024-03-11","close":66.7926},{"date":"2024-03-12","close":65.6796},{"date":"2024-03-13","close":67.6713},{"date":"2024-03-14","close":69.5655},{"date":"2024-03-15","close":69.4776},{"date":"2024-03-18","close":70.4247},{"date":"2024-03-19","close":69.3897},{"date":"2024-03-20","close":69.5655},{"date":"2024-03-21","close":62.9067},{"date":"2024-03-22","close":62.5943},{"date":"2024-03-25","close":63.23},{"date":"2024-03-26","close":64.0418},{"date":"2024-03-27","close":66.4086},{"date":"2024-03-28","close":66.0566},{"date":"2024-04-01","close":65.3034},{"date":"2024-04-02","close":61.8901},{"date":"2024-04-03","close":61.9879},{"date":"2024-04-04","close":61.3815},{"date":"2024-04-05","close":62.0564},{"date":"2024-04-08","close":61.2544},{"date":"2024-04-09","close":59.7678},{"date":"2024-04-10","close":58.8191},{"date":"2024-04-11","close":58.3105},{"date":"2024-04-12","close":57.7237},{"date":"2024-04-15","close":58.3985},{"date":"2024-04-16","close":58.0464},{"date":"2024-04-17","close":56.3838},{"date":"2024-04-18","close":55.2395},{"date":"2024-04-19","close":55.9045},{"date":"2024-04-22","close":56.1784},{"date":"2024-04-23","close":57.9682},{"date":"2024-04-24","close":57.7628},{"date":"2024-04-25","close":57.7726},{"date":"2024-04-26","close":59.3863},{"date":"2024-04-29","close":59.4255},{"date":"2024-04-30","close":57.0195},{"date":"2024-05-01","close":55.4546},{"date":"2024-05-02","close":56.4816},{"date":"2024-05-03","close":56.1393},{"date":"2024-05-06","close":56.8532},{"date":"2024-05-07","close":56.3055},{"date":"2024-05-08","close":55.2297},{"date":"2024-05-09","close":55.8459},{"date":"2024-05-10","close":55.4546},{"date":"2024-05-13","close":55.1123},{"date":"2024-05-14","close":55.2199},{"date":"2024-05-15","close":54.1832},{"date":"2024-05-16","close":53.1954},{"date":"2024-05-17","close":52.5303},{"date":"2024-05-20","close":52.6281},{"date":"2024-05-21","close":52.2858},{"date":"2024-05-22","close":51.298},{"date":"2024-05-23","close":51.875},{"date":"2024-05-24","close":52.1098},{"date":"2024-05-28","close":54.7211},{"date":"2024-05-29","close":55.4057},{"date":"2024-05-30","close":56.6772},{"date":"2024-05-31","close":56.4229},{"date":"2024-06-03","close":56.1491},{"date":"2024-06-04","close":55.0145},{"date":"2024-06-05","close":54.8189},{"date":"2024-06-06","close":53.7431},{"date":"2024-06-07","close":53.8311},{"date":"2024-06-10","close":52.2467},{"date":"2024-06-11","close":50.5547},{"date":"2024-06-12","close":51.7283},{"date":"2024-06-13","close":50.2417},{"date":"2024-06-14","close":50.6525},{"date":"2024-06-17","close":52.5988},{"date":"2024-06-18","close":53.567},{"date":"2024-06-20","close":53.2534},{"date":"2024-06-21","close":54.1354},{"date":"2024-06-24","close":52.44},{"date":"2024-06-25","close":51.6756},{"date":"2024-06-26","close":51.6756},{"date":"2024-06-27","close":52.2244},{"date":"2024-06-28","close":52.1852},{"date":"2024-07-01","close":49.647},{"date":"2024-07-02","close":49.6372},{"date":"2024-07-03","close":49.9214},{"date":"2024-07-05","close":50.8916},{"date":"2024-07-08","close":52.1656},{"date":"2024-07-09","close":50.8132},{"date":"2024-07-10","close":51.0484},{"date":"2024-07-11","close":53.077},{"date":"2024-07-12","close":52.0676},{"date":"2024-07-15","close":51.999},{"date":"2024-07-16","close":55.8798},{"date":"2024-07-17","close":56.2522},{"date":"2024-07-18","close":54.7724},{"date":"2024-07-19","close":52.6262},{"date":"2024-07-22","close":53.7434},{"date":"2024-07-23","close":53.9884},{"date":"2024-07-24","close":53.2926},{"date":"2024-07-25","close":52.3616},{"date":"2024-07-26","close":52.2244},{"date":"2024-07-29","close":53.1554},{"date":"2024-07-30","close":52.2342},{"date":"2024-07-31","close":52.9888},{"date":"2024-08-01","close":50.3722},{"date":"2024-08-02","close":48.1574},{"date":"2024-08-05","close":47.8144},{"date":"2024-08-06","close":47.736},{"date":"2024-08-07","close":46.8246},{"date":"2024-08-08","close":48.5494},{"date":"2024-08-09","close":48.8924},{"date":"2024-08-12","close":48.618},{"date":"2024-08-13","close":49.892},{"date":"2024-08-14","close":49.6568},{"date":"2024-08-15","close":52.2244},{"date":"2024-08-16","close":53.5474},{"date":"2024-08-19","close":54.3118},{"date":"2024-08-20","close":53.8218},{"date":"2024-08-21","close":55.2428},{"date":"2024-08-22","close":53.6552},{"date":"2024-08-23","close":53.4004},{"date":"2024-08-26","close":54.1354},{"date":"2024-08-27","close":54.7724},{"date":"2024-08-28","close":53.6846},{"date":"2024-08-29","close":54.1844},{"date":"2024-08-30","close":54.3706},{"date":"2024-09-03","close":53.665},{"date":"2024-09-04","close":52.7536},{"date":"2024-09-05","close":52.734},{"date":"2024-09-06","close":52.5086},{"date":"2024-09-09","close":51.5874},{"date":"2024-09-10","close":54.2726},{"date":"2024-09-11","close":53.616},{"date":"2024-09-12","close":54.7822},{"date":"2024-09-13","close":57.83},{"date":"2024-09-16","close":58.2809},{"date":"2024-09-17","close":59.8293},{"date":"2024-09-18","close":61.4953},{"date":"2024-09-19","close":60.7001},{"date":"2024-09-20","close":59.2373},{"date":"2024-09-23","close":59.7478},{"date":"2024-09-24","close":60.0816},{"date":"2024-09-25","close":58.1279},{"date":"2024-09-26","close":58.4323},{"date":"2024-09-27","close":58.1083},{"date":"2024-09-30","close":57.2935},{"date":"2024-10-01","close":55.2711},{"date":"2024-10-02","close":54.5447},{"date":"2024-10-03","close":53.9065},{"date":"2024-10-04","close":56.086},{"date":"2024-10-07","close":53.8084},{"date":"2024-10-08","close":53.9949},{"date":"2024-10-09","close":53.6022},{"date":"2024-10-10","close":52.1492},{"date":"2024-10-11","close":53.396},{"date":"2024-10-14","close":52.6499},{"date":"2024-10-15","close":53.8967},{"date":"2024-10-16","close":54.7312},{"date":"2024-10-17","close":54.3679},{"date":"2024-10-18","close":55.065},{"date":"2024-10-21","close":53.7004},{"date":"2024-10-22","close":53.2193},{"date":"2024-10-23","close":52.2965},{"date":"2024-10-24","close":52.5616},{"date":"2024-10-25","close":51.5897},{"date":"2024-10-28","close":51.3835},{"date":"2024-10-29","close":51.2117},{"date":"2024-10-30","close":50.3723},{"date":"2024-10-31","close":49.9305},{"date":"2024-11-01","close":49.744},{"date":"2024-11-04","close":51.7271},{"date":"2024-11-05","close":52.326},{"date":"2024-11-06","close":50.2938},{"date":"2024-11-07","close":51.0693},{"date":"2024-11-08","close":50.441},{"date":"2024-11-11","close":49.8029},{"date":"2024-11-12","close":49.0863},{"date":"2024-11-13","close":48.5365},{"date":"2024-11-14","close":48.3892},{"date":"2024-11-15","close":46.9265},{"date":"2024-11-18","close":45.7484},{"date":"2024-11-19","close":45.1888},{"date":"2024-11-20","close":44.4329},{"date":"2024-11-21","close":44.9532},{"date":"2024-11-22","close":45.7877},{"date":"2024-11-25","close":48.5365},{"date":"2024-11-26","close":47.1326},{"date":"2024-11-27","close":47.9573},{"date":"2024-11-29","close":48.35},{"date":"2024-12-02","close":49.636},{"date":"2024-12-03","close":49.047},{"date":"2024-12-04","close":48.5463},{"date":"2024-12-05","close":48.3991},{"date":"2024-12-06","close":49.479},{"date":"2024-12-09","close":49.4888},{"date":"2024-12-10","close":51.6191},{"date":"2024-12-11","close":53.5237},{"date":"2024-12-12","close":52.326},{"date":"2024-12-13","close":53.3175},{"date":"2024-12-16","close":53.9753},{"date":"2024-12-17","close":54.9864},{"date":"2024-12-18","close":55.0356},{"date":"2024-12-19","close":54.6815},{"date":"2024-12-20","close":54.7307},{"date":"2024-12-23","close":56.2652},{"date":"2024-12-24","close":57.2488},{"date":"2024-12-26","close":60.1703},{"date":"2024-12-27","close":59.0686},{"date":"2024-12-30","close":56.9734},{"date":"2024-12-31","close":56.5898},{"date":"2025-01-02","close":55.616},{"date":"2025-01-03","close":55.9307},{"date":"2025-01-06","close":55.675},{"date":"2025-01-07","close":56.6291},{"date":"2025-01-08","close":57.8981},{"date":"2025-01-10","close":56.757},{"date":"2025-01-13","close":54.5733},{"date":"2025-01-14","close":51.5338},{"date":"2025-01-15","close":51.5043},{"date":"2025-01-16","close":51.6026},{"date":"2025-01-17","close":51.7207},{"date":"2025-01-21","close":54.6569},{"date":"2025-01-22","close":53.8503},{"date":"2025-01-23","close":54.5536},{"date":"2025-01-24","close":55.4192},{"date":"2025-01-27","close":54.9077},{"date":"2025-01-28","close":54.3175},{"date":"2025-01-29","close":53.088},{"date":"2025-01-30","close":53.7864},{"date":"2025-01-31","close":51.4551},{"date":"2025-02-03","close":50.0977},{"date":"2025-02-04","close":50.3731},{"date":"2025-02-05","close":51.1305},{"date":"2025-02-06","close":51.0518},{"date":"2025-02-07","close":49.6353},{"date":"2025-02-10","close":51.9961},{"date":"2025-02-11","close":52.1928},{"date":"2025-02-12","close":51.7699},{"date":"2025-02-13","close":52.7437},{"date":"2025-02-14","close":52.6847},{"date":"2025-02-18","close":51.8289},{"date":"2025-02-19","close":50.6387},{"date":"2025-02-20","close":50.6682},{"date":"2025-02-21","close":50.0091},{"date":"2025-02-24","close":49.7435},{"date":"2025-02-25","close":50.3337},{"date":"2025-02-26","close":49.9304},{"date":"2025-02-27","close":49.1042},{"date":"2025-02-28","close":48.7796},{"date":"2025-03-03","close":47.7467},{"date":"2025-03-04","close":46.5565},{"date":"2025-03-05","close":47.2155},{"date":"2025-03-06","close":47.9926},{"date":"2025-03-07","close":48.4353},{"date":"2025-03-10","close":49.7337},{"date":"2025-03-11","close":46.0155},{"date":"2025-03-12","close":44.1367},{"date":"2025-03-13","close":43.1038},{"date":"2025-03-14","close":44.3629},{"date":"2025-03-17","close":45.9565},{"date":"2025-03-18","close":45.6318},{"date":"2025-03-19","close":46.7926},{"date":"2025-03-20","close":46.645},{"date":"2025-03-21","close":46.4581},{"date":"2025-03-24","close":48.9566},{"date":"2025-03-25","close":49.3412},{"date":"2025-03-26","close":48.3057},{"date":"2025-03-27","close":47.6252},{"date":"2025-03-28","close":45.4358},{"date":"2025-03-31","close":44.9821},{"date":"2025-04-01","close":45.9585},{"date":"2025-04-02","close":46.9743},{"date":"2025-04-03","close":38.6603},{"date":"2025-04-04","close":37.0824},{"date":"2025-04-07","close":35.889},{"date":"2025-04-08","close":33.6305},{"date":"2025-04-09","close":39.3606},{"date":"2025-04-10","close":37.2007},{"date":"2025-04-11","close":36.0665},{"date":"2025-04-14","close":36.7372},{"date":"2025-04-15","close":36.2638},{"date":"2025-04-16","close":36.1454},{"date":"2025-04-17","close":37.3289},{"date":"2025-04-21","close":36.2736},{"date":"2025-04-22","close":36.3723},{"date":"2025-04-23","close":37.0922},{"date":"2025-04-24","close":37.5262},{"date":"2025-04-25","close":37.684},{"date":"2025-04-28","close":37.536},{"date":"2025-04-29","close":37.4769},{"date":"2025-04-30","close":37.1613},{"date":"2025-05-01","close":37.0725},{"date":"2025-05-02","close":38.5518},{"date":"2025-05-05","close":37.2796},{"date":"2025-05-06","close":37.1613},{"date":"2025-05-07","close":38.3447},{"date":"2025-05-08","close":39.7057},{"date":"2025-05-09","close":38.6801},{"date":"2025-05-12","close":45.7514},{"date":"2025-05-13","close":45.8993},{"date":"2025-05-14","close":45.2385},{"date":"2025-05-15","close":44.8637},{"date":"2025-05-16","close":44.6073},{"date":"2025-05-19","close":44.5186},{"date":"2025-05-20","close":44.0452},{"date":"2025-05-21","close":41.8064},{"date":"2025-05-22","close":41.4021},{"date":"2025-05-23","close":40.0904},{"date":"2025-05-27","close":40.3567},{"date":"2025-05-28","close":40.406},{"date":"2025-05-29","close":40.6328},{"date":"2025-05-30","close":40.3468},{"date":"2025-06-02","close":39.8931},{"date":"2025-06-03","close":42.1713},{"date":"2025-06-04","close":42.2108},{"date":"2025-06-05","close":42.3094},{"date":"2025-06-06","close":42.8617},{"date":"2025-06-09","close":43.7592},{"date":"2025-06-10","close":43.986},{"date":"2025-06-11","close":44.5975},{"date":"2025-06-12","close":45.2681},{"date":"2025-06-13","close":42.9504},{"date":"2025-06-16","close":46.0472},{"date":"2025-06-17","close":44.2819},{"date":"2025-06-18","close":43.639},{"date":"2025-06-20","close":43.5203},{"date":"2025-06-23","close":43.5301},{"date":"2025-06-24","close":43.8269},{"date":"2025-06-25","close":43.9851},{"date":"2025-06-26","close":45.2017},{"date":"2025-06-27","close":46.0029},{"date":"2025-06-30","close":44.3214},{"date":"2025-07-01","close":46.6458},{"date":"2025-07-02","close":46.8931},{"date":"2025-07-03","close":46.7348},{"date":"2025-07-07","close":47.2788},{"date":"2025-07-08","close":48.624},{"date":"2025-07-09","close":49.6428},{"date":"2025-07-10","close":51.3143},{"date":"2025-07-11","close":50.1076},{"date":"2025-07-14","close":50.5527},{"date":"2025-07-15","close":50.7506},{"date":"2025-07-16","close":51.4528},{"date":"2025-07-17","close":53.6684},{"date":"2025-07-18","close":53.5299},{"date":"2025-07-21","close":53.3618},{"date":"2025-07-22","close":55.4982},{"date":"2025-07-23","close":56.2499},{"date":"2025-07-24","close":55.0927},{"date":"2025-07-25","close":54.8751},{"date":"2025-07-28","close":55.2905},{"date":"2025-07-29","close":53.2793},{"date":"2025-07-30","close":51.6471},{"date":"2025-07-31","close":50.2424},{"date":"2025-08-01","close":48.7388},{"date":"2025-08-04","close":50.9745},{"date":"2025-08-05","close":50.3315},{"date":"2025-08-06","close":51.1525},{"date":"2025-08-07","close":49.6588},{"date":"2025-08-08","close":49.0949},{"date":"2025-08-11","close":49.4511},{"date":"2025-08-12","close":51.4592},{"date":"2025-08-13","close":54.5554},{"date":"2025-08-14","close":54.2191},{"date":"2025-08-15","close":53.4376},{"date":"2025-08-18","close":53.2249},{"date":"2025-08-19","close":52.0329},{"date":"2025-08-20","close":50.6579},{"date":"2025-08-21","close":51.0437},{"date":"2025-08-22","close":53.3684},{"date":"2025-08-25","close":53.2694},{"date":"2025-08-26","close":53.1606},{"date":"2025-08-27","close":55.7227},{"date":"2025-08-28","close":53.0815},{"date":"2025-08-29","close":52.9727},{"date":"2025-09-02","close":48.9663},{"date":"2025-09-03","close":49.2038},{"date":"2025-09-04","close":49.5005},{"date":"2025-09-05","close":50.3117},{"date":"2025-09-08","close":49.9259},{"date":"2025-09-09","close":48.2343},{"date":"2025-09-10","close":47.6903},{"date":"2025-09-11","close":47.6309},{"date":"2025-09-12","close":46.0935},{"date":"2025-09-15","close":46.0835},{"date":"2025-09-16","close":45.9844},{"date":"2025-09-17","close":46.2026},{"date":"2025-09-18","close":48.0971},{"date":"2025-09-19","close":47.4226},{"date":"2025-09-22","close":45.8752},{"date":"2025-09-23","close":47.3631},{"date":"2025-09-24","close":47.7499},{"date":"2025-09-25","close":47.373},{"date":"2025-09-26","close":49.4064},{"date":"2025-09-29","close":50.2991},{"date":"2025-09-30","close":49.6147},{"date":"2025-10-01","close":51.8663},{"date":"2025-10-02","close":52.5408},{"date":"2025-10-03","close":53.4137},{"date":"2025-10-06","close":53.622},{"date":"2025-10-07","close":52.511},{"date":"2025-10-08","close":52.0548},{"date":"2025-10-09","close":52.1738},{"date":"2025-10-10","close":48.9799},{"date":"2025-10-13","close":52.4416},{"date":"2025-10-14","close":53.8402},{"date":"2025-10-15","close":53.989},{"date":"2025-10-16","close":52.2829},{"date":"2025-10-17","close":51.1224},{"date":"2025-10-20","close":50.1503},{"date":"2025-10-21","close":50.061},{"date":"2025-10-22","close":48.4343},{"date":"2025-10-23","close":48.5236},{"date":"2025-10-24","close":47.3135},{"date":"2025-10-27","close":49.0791},{"date":"2025-10-28","close":49.7337},{"date":"2025-10-29","close":48.4443},{"date":"2025-10-30","close":46.4803},{"date":"2025-10-31","close":47.502},{"date":"2025-11-03","close":46.7679},{"date":"2025-11-04","close":45.6372},{"date":"2025-11-05","close":46.8572},{"date":"2025-11-06","close":45.6769},{"date":"2025-11-07","close":45.3991},{"date":"2025-11-10","close":44.4866},{"date":"2025-11-11","close":43.6435},{"date":"2025-11-12","close":44.5461},{"date":"2025-11-13","close":44.3775},{"date":"2025-11-14","close":44.3576},{"date":"2025-11-17","close":42.8103},{"date":"2025-11-18","close":42.116},{"date":"2025-11-19","close":41.9374},{"date":"2025-11-20","close":41.3919},{"date":"2025-11-21","close":43.8419},{"date":"2025-11-24","close":44.7941},{"date":"2025-11-25","close":46.1926},{"date":"2025-11-26","close":47.8293},{"date":"2025-11-28","close":47.859},{"date":"2025-12-01","close":48.97},{"date":"2025-12-02","close":47.869},{"date":"2025-12-03","close":49.5701},{"date":"2025-12-04","close":48.8906},{"date":"2025-12-05","close":49.823},{"date":"2025-12-08","close":48.4542},{"date":"2025-12-09","close":52.64},{"date":"2025-12-10","close":54.5543},{"date":"2025-12-11","close":55.8934},{"date":"2025-12-12","close":55.0503},{"date":"2025-12-15","close":54.3163},{"date":"2025-12-16","close":53.2351},{"date":"2025-12-17","close":53.6815},{"date":"2025-12-18","close":54.6139},{"date":"2025-12-19","close":53.3909},{"date":"2025-12-22","close":51.5814},{"date":"2025-12-23","close":49.7719},{"date":"2025-12-24","close":50.7562},{"date":"2025-12-26","close":50.6071},{"date":"2025-12-29","close":49.8315},{"date":"2025-12-30","close":49.2748},{"date":"2025-12-31","close":49.6725},{"date":"2026-01-02","close":51.8499},{"date":"2026-01-05","close":54.415},{"date":"2026-01-06","close":58.1733},{"date":"2026-01-07","close":56.5626},{"date":"2026-01-08","close":56.6023},{"date":"2026-01-09","close":54.3056},{"date":"2026-01-12","close":55.1309},{"date":"2026-01-13","close":55.6876},{"date":"2026-01-14","close":55.8467},{"date":"2026-01-15","close":57.7954},{"date":"2026-01-16","close":58.2727},{"date":"2026-01-20","close":55.9362},{"date":"2026-01-21","close":58.0341},{"date":"2026-01-22","close":56.7018},{"date":"2026-01-23","close":56.493},{"date":"2026-01-26","close":55.0314},{"date":"2026-01-27","close":53.8582},{"date":"2026-01-28","close":54.8127},{"date":"2026-01-29","close":55.0414},{"date":"2026-01-30","close":54.6934},{"date":"2026-02-02","close":55.8169},{"date":"2026-02-03","close":58.7201},{"date":"2026-02-04","close":59.1874},{"date":"2026-02-05","close":56.7913},{"date":"2026-02-06","close":58.7897},{"date":"2026-02-09","close":58.0341},{"date":"2026-02-10","close":57.1044},{"date":"2026-02-11","close":59.1178},{"date":"2026-02-12","close":57.3977},{"date":"2026-02-13","close":58.223},{"date":"2026-02-17","close":59.426},{"date":"2026-02-18","close":58.7002},{"date":"2026-02-19","close":58.73},{"date":"2026-02-20","close":58.4417},{"date":"2026-02-23","close":58.5511},{"date":"2026-02-24","close":60.8279},{"date":"2026-02-25","close":60.8378},{"date":"2026-02-26","close":60.7881},{"date":"2026-02-27","close":59.7839},{"date":"2026-03-02","close":59.8734},{"date":"2026-03-03","close":59.4359},{"date":"2026-03-04","close":60.4898},{"date":"2026-03-05","close":60.0424},{"date":"2026-03-06","close":59.9032},{"date":"2026-03-09","close":58.9189},{"date":"2026-03-10","close":59.6149},{"date":"2026-03-11","close":57.4773},{"date":"2026-03-12","close":55.1806},{"date":"2026-03-13","close":56.0157},{"date":"2026-03-16","close":56.1848},{"date":"2026-03-17","close":49.6128},{"date":"2026-03-18","close":50.4579},{"date":"2026-03-19","close":52.7646},{"date":"2026-03-20","close":51.83},{"date":"2026-03-23","close":52.508},{"date":"2026-03-24","close":53.3855},{"date":"2026-03-25","close":53.1761},{"date":"2026-03-26","close":53.3456},{"date":"2026-03-27","close":53.3556},{"date":"2026-03-30","close":54.1134},{"date":"2026-03-31","close":56.2871},{"date":"2026-04-01","close":57.5235},{"date":"2026-04-02","close":57.1845},{"date":"2026-04-06","close":58.8995},{"date":"2026-04-07","close":57.015},{"date":"2026-04-08","close":56.0378},{"date":"2026-04-09","close":55.5193},{"date":"2026-04-10","close":56.2073},{"date":"2026-04-13","close":56.9751},{"date":"2026-04-14","close":58.3611},{"date":"2026-04-15","close":58.9194},{"date":"2026-04-16","close":57.8226},{"date":"2026-04-17","close":58.4608},{"date":"2026-04-20","close":57.8525},{"date":"2026-04-21","close":57.9024},{"date":"2026-04-22","close":58.0719},{"date":"2026-04-23","close":56.6061},{"date":"2026-04-24","close":57.0249},{"date":"2026-04-27","close":56.3569},{"date":"2026-04-28","close":54.233},{"date":"2026-04-29","close":53.2259},{"date":"2026-04-30","close":54.6817},{"date":"2026-05-01","close":53.6746},{"date":"2026-05-04","close":51.6206},{"date":"2026-05-05","close":51.8599},{"date":"2026-05-06","close":54.3028},{"date":"2026-05-07","close":53.3954},{"date":"2026-05-08","close":53.9538},{"date":"2026-05-11","close":51.3912},{"date":"2026-05-12","close":50.9725},{"date":"2026-05-13","close":49.8258},{"date":"2026-05-14","close":50.9226},{"date":"2026-05-15","close":50.4041},{"date":"2026-05-18","close":49.8357},{"date":"2026-05-19","close":49.1079},{"date":"2026-05-20","close":50.454},{"date":"2026-05-21","close":50.8827},{"date":"2026-05-22","close":52.3684},{"date":"2026-05-26","close":54.3726},{"date":"2026-05-27","close":52.7074},{"date":"2026-05-28","close":54.9609},{"date":"2026-05-29","close":52.6476},{"date":"2026-06-01","close":52.4382},{"date":"2026-06-02","close":51.2317},{"date":"2026-06-03","close":51.6405},{"date":"2026-06-04","close":50.9525},{"date":"2026-06-05","close":51.6006},{"date":"2026-06-08","close":51.5209},{"date":"2026-06-09","close":50.2246},{"date":"2026-06-10","close":49.736},{"date":"2026-06-11","close":52.179},{"date":"2026-06-12","close":50.8628},{"date":"2026-06-15","close":49.1079},{"date":"2026-06-16","close":49.1976},{"date":"2026-06-17","close":49.4768},{"date":"2026-06-18","close":51.82},{"date":"2026-06-22","close":51.88},{"date":"2026-06-23","close":49.7},{"date":"2026-06-24","close":51.21},{"date":"2026-06-25","close":48.43},{"date":"2026-06-26","close":48.5},{"date":"2026-06-29","close":46.98},{"date":"2026-06-30","close":47.13},{"date":"2026-07-01","close":47.25},{"date":"2026-07-02","close":47.84},{"date":"2026-07-06","close":46.88},{"date":"2026-07-07","close":45.4},{"date":"2026-07-08","close":44.46},{"date":"2026-07-09","close":45.48},{"date":"2026-07-10","close":46.31},{"date":"2026-07-13","close":46.49},{"date":"2026-07-14","close":46.43},{"date":"2026-07-15","close":47.22},{"date":"2026-07-16","close":48.61},{"date":"2026-07-17","close":48.39},{"date":"2026-07-20","close":47.82},{"date":"2026-07-21","close":48.25},{"date":"2026-07-22","close":48.86},{"date":"2026-07-23","close":47.06},{"date":"2026-07-24","close":46.58},{"date":"2026-07-27","close":49.9},{"date":"2026-07-28","close":50.42},{"date":"2026-07-29","close":49.07},{"date":"2026-07-30","close":48.35},{"date":"2026-07-31","close":47.45},{"date":"2026-08-03","close":48.56},{"date":"2026-08-04","close":48.71},{"date":"2026-08-05","close":47.87},{"date":"2026-08-06","close":47.35},{"date":"2026-08-07","close":48.13},{"date":"2026-08-10","close":49.89},{"date":"2026-08-11","close":49.56},{"date":"2026-08-12","close":49.24},{"date":"2026-08-13","close":48.93},{"date":"2026-08-14","close":47.985},{"date":"2026-08-17","close":46.1},{"date":"2026-08-18","close":46.88},{"date":"2026-08-19","close":47.59},{"date":"2026-08-20","close":45.65},{"date":"2026-08-21","close":45.83},{"date":"2026-08-24","close":46.15},{"date":"2026-08-25","close":43.475},{"date":"2026-08-26","close":43.55},{"date":"2026-08-27","close":42.63},{"date":"2026-08-28","close":43.5},{"date":"2026-08-31","close":42.96},{"date":"2026-09-01","close":42.81},{"date":"2026-09-02","close":43.6},{"date":"2026-09-03","close":43.68},{"date":"2026-09-04","close":44.94},{"date":"2026-09-08","close":44.71},{"date":"2026-09-09","close":51.15},{"date":"2026-09-10","close":54.215},{"date":"2026-09-11","close":55.36},{"date":"2026-09-14","close":54.25},{"date":"2026-09-15","close":50.44},{"date":"2026-09-16","close":50.42},{"date":"2026-09-17","close":49.68},{"date":"2026-09-18","close":48.29},{"date":"2026-09-21","close":48.49},{"date":"2026-09-22","close":49.5},{"date":"2026-09-23","close":48.31},{"date":"2026-09-24","close":48.13},{"date":"2026-09-25","close":49.14},{"date":"2026-09-28","close":48.61},{"date":"2026-09-29","close":47.89},{"date":"2026-09-30","close":48.09},{"date":"2026-10-01","close":47.85},{"date":"2026-10-02","close":48.73},{"date":"2026-10-05","close":51.98},{"date":"2026-10-06","close":52.31},{"date":"2026-10-07","close":52.62},{"date":"2026-10-08","close":52.76},{"date":"2026-10-09","close":53.49},{"date":"2026-10-12","close":53.79},{"date":"2026-10-13","close":54.9},{"date":"2026-10-14","close":55.77},{"date":"2026-10-15","close":58.47},{"date":"2026-10-16","close":58.63},{"date":"2026-10-19","close":58.24},{"date":"2026-10-20","close":59.65},{"date":"2026-10-21","close":59.58},{"date":"2026-10-22","close":61.78}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":61.78,"low_30d":47.5,"support":48.94,"high_30d":61.92,"change_1d":3.7,"change_7d":5.4,"change_30d":11.6,"resistance":60.48,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":9.1,"quarter":"2025-Q1"},{"pbr":1.47,"per":7.41,"quarter":"2025-Q2"},{"pbr":1.3,"per":8.33,"quarter":"2025-Q3"},{"pbr":1.3,"per":7.38,"quarter":"2025-Q4"},{"pbr":0.93,"per":6.49,"quarter":"2026-Q1"},{"pbr":1.28,"per":8.91,"quarter":"2026-Q2"},{"pbr":null,"per":8.19,"quarter":"2026-Q3"},{"pbr":null,"per":9.41,"quarter":"2026-Q4"},{"pbr":null,"per":9.14,"quarter":"2027-Q1"},{"pbr":1.8,"per":10.33,"quarter":"현재"}],"timeline":[{"close":57.0195,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":52.9888,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49.9305,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":51.4551,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":37.1613,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":50.2424,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":47.502,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":54.6934,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":54.6817,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.26,"pbr_5y_low":0.93,"per_5y_avg":8.26,"per_5y_low":6.49,"current_pbr":1.8,"current_per":10.33,"pbr_5y_high":1.47,"per_5y_high":9.41,"pbr_5y_median":1.3,"per_5y_median":8.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 97 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -16.1%"},"momentum":{"grade":"B","reason":"RSI 97"},"valuation":{"grade":"C","reason":"PER 10.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"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":2.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.92,"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":0.23,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":33.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.24,"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":null,"per":9.1,"close":57.0195,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.47,"per":7.41,"close":52.9888,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.3,"per":8.33,"close":49.9305,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.3,"per":7.38,"close":51.4551,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.93,"per":6.49,"close":37.1613,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.28,"per":8.91,"close":50.2424,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":8.19,"close":47.502,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":9.41,"close":54.6934,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":null,"per":9.14,"close":54.6817,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.3배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"5.9%"}],"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":0.93,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1442003000.0,"market_cap":null,"net_income":52703000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.33241817111337496,"total_assets":null,"total_equity":null,"profit_margin":0.036548467652286434,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":74655000.0,"operating_margin":0.051771736952003565},{"eps":1.97,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1718471000.0,"market_cap":null,"net_income":133688000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.3355319932661069,"total_assets":null,"total_equity":null,"profit_margin":0.07779473729844728,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":170146000.0,"operating_margin":0.0990101084045061},{"eps":1.14,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1383696000.0,"market_cap":null,"net_income":71562000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.3565877186896544,"total_assets":null,"total_equity":null,"profit_margin":0.05171800742359593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":100392000.0,"operating_margin":0.07255350886321851},{"eps":1.94,"pbr":null,"per":8.33,"roa":0.022791263899992732,"roe":0.059140033362156674,"revenue":1599838000.0,"market_cap":3339586304.0,"net_income":125434000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.36049462508078944,"total_assets":5503600000.0,"total_equity":2120966000.0,"profit_margin":0.07840418842407794,"dividend_yield":1.13,"fiscal_quarter":"Q2","operating_income":172381000.0,"operating_margin":0.10774903458975221},{"eps":0.76,"pbr":null,"per":null,"roa":0.008732932653860994,"roe":0.02122339879256343,"revenue":1351409000.0,"market_cap":null,"net_income":46084000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.33954857485779655,"total_assets":5277036000.0,"total_equity":2171377000.0,"profit_margin":0.03410070526391344,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":69265000.0,"operating_margin":0.051253913508049746},{"eps":1.96,"pbr":null,"per":null,"roa":0.02468256278555681,"roe":0.062261999777287934,"revenue":1676920000.0,"market_cap":null,"net_income":133631000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.32215549936788873,"total_assets":5413984000.0,"total_equity":2146269000.0,"profit_margin":0.07968835722634353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":154695000.0,"operating_margin":0.09224948119170862},{"eps":0.98,"pbr":null,"per":null,"roa":0.012464596644833768,"roe":0.031690721152687756,"revenue":1343330000.0,"market_cap":null,"net_income":65763000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.3399857071605637,"total_assets":5275983000.0,"total_equity":2075150000.0,"profit_margin":0.048955208325578974,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":91474000.0,"operating_margin":0.06809495805200509},{"eps":2.03,"pbr":null,"per":null,"roa":0.027524393278309512,"roe":0.07322599464265173,"revenue":1548980000.0,"market_cap":null,"net_income":142588000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.3607051091686142,"total_assets":5180423000.0,"total_equity":1947232000.0,"profit_margin":0.09205283476868649,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":190086000.0,"operating_margin":0.12271688465958243},{"eps":2.000711882186471,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1676920000.0,"market_cap":null,"net_income":133631000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.32215549936788873,"total_assets":null,"total_equity":null,"profit_margin":0.07968835722634353,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":154695000.0,"operating_margin":0.09224948119170862},{"eps":0.9845980012738728,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1343330000.0,"market_cap":null,"net_income":65763000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.3399857071605637,"total_assets":null,"total_equity":null,"profit_margin":0.048955208325578974,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":91474000.0,"operating_margin":0.06809495805200509},{"eps":2.134815318729969,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1548980000.0,"market_cap":null,"net_income":142588000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.3607051091686142,"total_assets":null,"total_equity":null,"profit_margin":0.09205283476868649,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":190086000.0,"operating_margin":0.12271688465958243},{"eps":1.1448274283017301,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1364220000.0,"market_cap":null,"net_income":76465000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.3129209365058422,"total_assets":null,"total_equity":null,"profit_margin":0.05605034378619284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":102383000.0,"operating_margin":0.07504874580346278}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.265,"per":9.1,"date":"2024-04","close":57.02,"source":"reported"},{"eps":6.265,"per":9.01,"date":"2024-05","close":56.42,"source":"reported"},{"eps":6.265,"per":8.33,"date":"2024-06","close":52.19,"source":"reported"},{"eps":7.1501,"per":7.41,"date":"2024-07","close":52.99,"source":"reported"},{"eps":7.1501,"per":7.6,"date":"2024-08","close":54.37,"source":"reported"},{"eps":7.1501,"per":8.01,"date":"2024-09","close":57.29,"source":"reported"},{"eps":5.9953,"per":8.33,"date":"2024-10","close":49.93,"source":"reported"},{"eps":5.9953,"per":8.06,"date":"2024-11","close":48.35,"source":"reported"},{"eps":5.9953,"per":9.44,"date":"2024-12","close":56.59,"source":"reported"},{"eps":6.9707,"per":7.38,"date":"2025-01","close":51.46,"source":"reported"},{"eps":6.9707,"per":7.0,"date":"2025-02","close":48.78,"source":"reported"},{"eps":6.9707,"per":6.45,"date":"2025-03","close":44.98,"source":"reported"},{"eps":5.73,"per":6.49,"date":"2025-04","close":37.16,"source":"reported"},{"eps":5.73,"per":7.04,"date":"2025-05","close":40.35,"source":"reported"},{"eps":5.73,"per":7.73,"date":"2025-06","close":44.32,"source":"reported"},{"eps":5.64,"per":8.91,"date":"2025-07","close":50.24,"source":"reported"},{"eps":5.64,"per":9.39,"date":"2025-08","close":52.97,"source":"reported"},{"eps":5.64,"per":8.8,"date":"2025-09","close":49.61,"source":"reported"},{"eps":5.8,"per":8.19,"date":"2025-10","close":47.5,"source":"reported"},{"eps":5.8,"per":8.25,"date":"2025-11","close":47.86,"source":"reported"},{"eps":5.8,"per":8.56,"date":"2025-12","close":49.67,"source":"reported"},{"eps":5.81,"per":9.41,"date":"2026-01","close":54.69,"source":"reported"},{"eps":5.81,"per":10.29,"date":"2026-02","close":59.78,"source":"reported"},{"eps":5.81,"per":9.69,"date":"2026-03","close":56.29,"source":"reported"},{"eps":5.98,"per":9.14,"date":"2026-04","close":54.68,"source":"reported"},{"eps":5.98,"per":8.8,"date":"2026-05","close":52.65,"source":"reported"},{"eps":5.98,"per":7.88,"date":"2026-06","close":47.13,"source":"reported"},{"eps":5.98,"per":7.93,"date":"2026-07","close":47.45,"source":"reported"},{"eps":5.98,"per":7.18,"date":"2026-08","close":42.96,"source":"reported"},{"eps":5.98,"per":8.04,"date":"2026-09","close":48.09,"source":"reported"},{"eps":5.98,"per":10.33,"date":"2026-10","close":61.78,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.33,"std":1.0,"count":31,"current":10.33,"lower_1sd":7.33,"upper_1sd":9.32},"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":"Academy Sports Outdoors Inc","phase":"above-fold","symbol_resolved":true}