{"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":"2026-10-23T09:59:44.600271+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.0,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":7.2,"direction":"higher_better","percentile":60}],"summary":"매출 +14.0%","percentile":63},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.7,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.3,"direction":"higher_better","percentile":35}],"summary":"RSI 40","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 10.29x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-208.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-39.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-40.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -208.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-617.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x","percentile":27}},"signals":[],"summary":"ChargePoint Holdings Inc(CHPT)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 2.13억. 현재가 $8.22, 전일 대비 -2.0%, 30일 -9.3%. ROE -208.6%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-0.1716351515739465,"grade":"D","trend":"하락","atr_14":0.5575928571428572,"rsi_14":39.69171483622352,"sma_20":8.2725,"sma_60":7.514166666666666,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-0.17)가 시그널선(-0.13)을 하회합니다(데드크로스). SMA20 8, SMA60 8 — 혼조세입니다. 볼린저밴드 6~10 (현재 위치 49%).","bb_lower":6.261232986398873,"bb_upper":10.283767013601128,"macd_signal":-0.13073985692753246},"change_pct":-2.15,"chart_data":[{"date":"2024-10-23","open":1.3,"high":1.33,"low":1.25,"close":1.25,"volume":12867358,"rsi_14":38.78,"sma_20":1.35,"sma_60":1.55,"sma_120":1.66},{"date":"2024-10-24","open":1.29,"high":1.34,"low":1.27,"close":1.3,"volume":8687132,"rsi_14":37.5,"sma_20":1.34,"sma_60":1.53,"sma_120":1.66},{"date":"2024-10-25","open":1.31,"high":1.32,"low":1.27,"close":1.27,"volume":8535086,"rsi_14":28.26,"sma_20":1.34,"sma_60":1.52,"sma_120":1.66},{"date":"2024-10-28","open":1.3,"high":1.32,"low":1.27,"close":1.28,"volume":10592872,"rsi_14":35.9,"sma_20":1.33,"sma_60":1.51,"sma_120":1.65},{"date":"2024-10-29","open":1.28,"high":1.29,"low":1.24,"close":1.28,"volume":8036490,"rsi_14":37.84,"sma_20":1.33,"sma_60":1.5,"sma_120":1.65},{"date":"2024-10-30","open":1.27,"high":1.29,"low":1.25,"close":1.25,"volume":7911559,"rsi_14":41.18,"sma_20":1.33,"sma_60":1.49,"sma_120":1.65},{"date":"2024-10-31","open":1.25,"high":1.27,"low":1.2,"close":1.2,"volume":9650199,"rsi_14":30.56,"sma_20":1.32,"sma_60":1.49,"sma_120":1.64},{"date":"2024-11-01","open":1.25,"high":1.26,"low":1.22,"close":1.24,"volume":7359018,"rsi_14":39.47,"sma_20":1.31,"sma_60":1.48,"sma_120":1.64},{"date":"2024-11-04","open":1.22,"high":1.37,"low":1.22,"close":1.33,"volume":18999411,"rsi_14":51.06,"sma_20":1.31,"sma_60":1.47,"sma_120":1.63},{"date":"2024-11-05","open":1.33,"high":1.4,"low":1.31,"close":1.39,"volume":17553551,"rsi_14":54.9,"sma_20":1.31,"sma_60":1.47,"sma_120":1.63},{"date":"2024-11-06","open":1.25,"high":1.34,"low":1.21,"close":1.22,"volume":24926027,"rsi_14":41.79,"sma_20":1.3,"sma_60":1.46,"sma_120":1.63},{"date":"2024-11-07","open":1.24,"high":1.25,"low":1.22,"close":1.23,"volume":9586540,"rsi_14":40.0,"sma_20":1.29,"sma_60":1.45,"sma_120":1.62},{"date":"2024-11-08","open":1.22,"high":1.23,"low":1.12,"close":1.13,"volume":26126243,"rsi_14":36.62,"sma_20":1.28,"sma_60":1.44,"sma_120":1.61},{"date":"2024-11-11","open":1.14,"high":1.22,"low":1.1,"close":1.21,"volume":15285136,"rsi_14":43.59,"sma_20":1.28,"sma_60":1.43,"sma_120":1.61},{"date":"2024-11-12","open":1.18,"high":1.19,"low":1.11,"close":1.13,"volume":13779466,"rsi_14":42.5,"sma_20":1.27,"sma_60":1.42,"sma_120":1.6},{"date":"2024-11-13","open":1.11,"high":1.17,"low":1.08,"close":1.1,"volume":13103917,"rsi_14":37.18,"sma_20":1.26,"sma_60":1.4,"sma_120":1.6},{"date":"2024-11-14","open":1.11,"high":1.15,"low":1.09,"close":1.12,"volume":14357416,"rsi_14":40.26,"sma_20":1.25,"sma_60":1.39,"sma_120":1.59},{"date":"2024-11-15","open":1.11,"high":1.13,"low":1.1,"close":1.12,"volume":16541526,"rsi_14":39.47,"sma_20":1.23,"sma_60":1.38,"sma_120":1.59},{"date":"2024-11-18","open":1.11,"high":1.15,"low":1.09,"close":1.12,"volume":11028088,"rsi_14":39.47,"sma_20":1.22,"sma_60":1.37,"sma_120":1.58},{"date":"2024-11-19","open":1.1,"high":1.14,"low":1.08,"close":1.13,"volume":10183509,"rsi_14":41.89,"sma_20":1.22,"sma_60":1.35,"sma_120":1.58},{"date":"2024-11-20","open":1.1,"high":1.12,"low":1.08,"close":1.09,"volume":9033567,"rsi_14":42.47,"sma_20":1.21,"sma_60":1.34,"sma_120":1.57},{"date":"2024-11-21","open":1.09,"high":1.15,"low":1.05,"close":1.13,"volume":12171991,"rsi_14":42.47,"sma_20":1.2,"sma_60":1.33,"sma_120":1.57},{"date":"2024-11-22","open":1.13,"high":1.2,"low":1.13,"close":1.15,"volume":12127806,"rsi_14":36.36,"sma_20":1.19,"sma_60":1.32,"sma_120":1.57},{"date":"2024-11-25","open":1.16,"high":1.27,"low":1.16,"close":1.25,"volume":17944312,"rsi_14":40.0,"sma_20":1.19,"sma_60":1.31,"sma_120":1.56},{"date":"2024-11-26","open":1.23,"high":1.25,"low":1.12,"close":1.15,"volume":9886084,"rsi_14":44.44,"sma_20":1.18,"sma_60":1.3,"sma_120":1.56},{"date":"2024-11-27","open":1.17,"high":1.2,"low":1.14,"close":1.17,"volume":6764387,"rsi_14":45.31,"sma_20":1.18,"sma_60":1.29,"sma_120":1.55},{"date":"2024-11-29","open":1.17,"high":1.22,"low":1.15,"close":1.22,"volume":6372874,"rsi_14":57.63,"sma_20":1.18,"sma_60":1.29,"sma_120":1.55},{"date":"2024-12-02","open":1.22,"high":1.24,"low":1.17,"close":1.19,"volume":9454001,"rsi_14":48.15,"sma_20":1.18,"sma_60":1.29,"sma_120":1.54},{"date":"2024-12-03","open":1.17,"high":1.18,"low":1.14,"close":1.16,"volume":9576433,"rsi_14":53.06,"sma_20":1.17,"sma_60":1.28,"sma_120":1.54},{"date":"2024-12-04","open":1.15,"high":1.25,"low":1.13,"close":1.22,"volume":27155122,"rsi_14":61.54,"sma_20":1.16,"sma_60":1.28,"sma_120":1.53},{"date":"2024-12-05","open":1.34,"high":1.5,"low":1.27,"close":1.35,"volume":60564877,"rsi_14":68.25,"sma_20":1.17,"sma_60":1.28,"sma_120":1.53},{"date":"2024-12-06","open":1.4,"high":1.43,"low":1.28,"close":1.31,"volume":23587651,"rsi_14":64.18,"sma_20":1.17,"sma_60":1.28,"sma_120":1.53},{"date":"2024-12-09","open":1.29,"high":1.48,"low":1.27,"close":1.4,"volume":26216848,"rsi_14":68.42,"sma_20":1.19,"sma_60":1.28,"sma_120":1.52},{"date":"2024-12-10","open":1.37,"high":1.38,"low":1.26,"close":1.29,"volume":19683829,"rsi_14":59.3,"sma_20":1.19,"sma_60":1.28,"sma_120":1.52},{"date":"2024-12-11","open":1.31,"high":1.31,"low":1.24,"close":1.29,"volume":8084995,"rsi_14":62.2,"sma_20":1.2,"sma_60":1.28,"sma_120":1.52},{"date":"2024-12-12","open":1.27,"high":1.28,"low":1.18,"close":1.19,"volume":15185426,"rsi_14":53.41,"sma_20":1.2,"sma_60":1.27,"sma_120":1.52},{"date":"2024-12-13","open":1.2,"high":1.2,"low":1.13,"close":1.15,"volume":14674857,"rsi_14":50.0,"sma_20":1.2,"sma_60":1.27,"sma_120":1.52},{"date":"2024-12-16","open":1.15,"high":1.15,"low":1.11,"close":1.13,"volume":14814026,"rsi_14":42.68,"sma_20":1.2,"sma_60":1.27,"sma_120":1.52},{"date":"2024-12-17","open":1.12,"high":1.16,"low":1.11,"close":1.16,"volume":12986480,"rsi_14":50.67,"sma_20":1.21,"sma_60":1.26,"sma_120":1.51},{"date":"2024-12-18","open":1.28,"high":1.3,"low":1.14,"close":1.16,"volume":33732093,"rsi_14":49.32,"sma_20":1.21,"sma_60":1.26,"sma_120":1.51},{"date":"2024-12-19","open":1.17,"high":1.19,"low":1.12,"close":1.14,"volume":17203245,"rsi_14":44.29,"sma_20":1.21,"sma_60":1.25,"sma_120":1.51},{"date":"2024-12-20","open":1.11,"high":1.27,"low":1.11,"close":1.24,"volume":26839628,"rsi_14":53.25,"sma_20":1.22,"sma_60":1.25,"sma_120":1.51},{"date":"2024-12-23","open":1.22,"high":1.23,"low":1.12,"close":1.13,"volume":25658966,"rsi_14":48.24,"sma_20":1.21,"sma_60":1.25,"sma_120":1.5},{"date":"2024-12-24","open":1.13,"high":1.16,"low":1.1,"close":1.16,"volume":9522789,"rsi_14":46.34,"sma_20":1.21,"sma_60":1.24,"sma_120":1.5},{"date":"2024-12-26","open":1.14,"high":1.2,"low":1.13,"close":1.18,"volume":15094558,"rsi_14":38.03,"sma_20":1.21,"sma_60":1.24,"sma_120":1.49},{"date":"2024-12-27","open":1.17,"high":1.22,"low":1.12,"close":1.14,"volume":22713079,"rsi_14":38.03,"sma_20":1.21,"sma_60":1.24,"sma_120":1.49},{"date":"2024-12-30","open":1.12,"high":1.13,"low":1.08,"close":1.11,"volume":29000344,"rsi_14":27.69,"sma_20":1.2,"sma_60":1.24,"sma_120":1.48},{"date":"2024-12-31","open":1.11,"high":1.15,"low":1.06,"close":1.07,"volume":24127820,"rsi_14":31.03,"sma_20":1.2,"sma_60":1.23,"sma_120":1.47},{"date":"2025-01-02","open":1.07,"high":1.17,"low":1.07,"close":1.12,"volume":26976318,"rsi_14":36.51,"sma_20":1.2,"sma_60":1.22,"sma_120":1.46},{"date":"2025-01-03","open":1.12,"high":1.17,"low":1.12,"close":1.16,"volume":23959069,"rsi_14":47.37,"sma_20":1.19,"sma_60":1.22,"sma_120":1.45},{"date":"2025-01-06","open":1.18,"high":1.24,"low":1.16,"close":1.2,"volume":27649637,"rsi_14":54.39,"sma_20":1.19,"sma_60":1.22,"sma_120":1.44},{"date":"2025-01-07","open":1.21,"high":1.3,"low":1.18,"close":1.22,"volume":24289796,"rsi_14":57.89,"sma_20":1.18,"sma_60":1.22,"sma_120":1.44},{"date":"2025-01-08","open":1.18,"high":1.19,"low":1.1,"close":1.12,"volume":28126677,"rsi_14":46.88,"sma_20":1.17,"sma_60":1.21,"sma_120":1.43},{"date":"2025-01-10","open":1.11,"high":1.12,"low":1.08,"close":1.11,"volume":18860224,"rsi_14":46.15,"sma_20":1.16,"sma_60":1.21,"sma_120":1.42},{"date":"2025-01-13","open":1.09,"high":1.1,"low":1.02,"close":1.05,"volume":24269491,"rsi_14":43.48,"sma_20":1.15,"sma_60":1.2,"sma_120":1.41},{"date":"2025-01-14","open":1.09,"high":1.1,"low":1.02,"close":1.04,"volume":20430816,"rsi_14":33.33,"sma_20":1.14,"sma_60":1.2,"sma_120":1.4},{"date":"2025-01-15","open":1.08,"high":1.13,"low":1.06,"close":1.11,"volume":15399722,"rsi_14":48.21,"sma_20":1.14,"sma_60":1.2,"sma_120":1.4},{"date":"2025-01-16","open":1.1,"high":1.12,"low":1.08,"close":1.1,"volume":13599768,"rsi_14":44.44,"sma_20":1.14,"sma_60":1.19,"sma_120":1.39},{"date":"2025-01-17","open":1.12,"high":1.12,"low":1.07,"close":1.08,"volume":11563775,"rsi_14":40.74,"sma_20":1.13,"sma_60":1.19,"sma_120":1.38},{"date":"2025-01-21","open":1.08,"high":1.1,"low":1.03,"close":1.06,"volume":14044556,"rsi_14":42.31,"sma_20":1.13,"sma_60":1.18,"sma_120":1.37},{"date":"2025-01-22","open":1.04,"high":1.06,"low":0.99,"close":0.99,"volume":33569138,"rsi_14":39.05,"sma_20":1.12,"sma_60":1.18,"sma_120":1.36},{"date":"2025-01-23","open":0.98,"high":0.99,"low":0.92,"close":0.94,"volume":52782768,"rsi_14":38.77,"sma_20":1.1,"sma_60":1.17,"sma_120":1.35},{"date":"2025-01-24","open":0.94,"high":1.05,"low":0.94,"close":1.0,"volume":23581251,"rsi_14":39.56,"sma_20":1.1,"sma_60":1.17,"sma_120":1.34},{"date":"2025-01-27","open":0.98,"high":1.02,"low":0.94,"close":0.96,"volume":19662839,"rsi_14":32.66,"sma_20":1.09,"sma_60":1.16,"sma_120":1.34},{"date":"2025-01-28","open":0.97,"high":0.97,"low":0.93,"close":0.94,"volume":16336215,"rsi_14":26.48,"sma_20":1.08,"sma_60":1.16,"sma_120":1.33},{"date":"2025-01-29","open":0.94,"high":0.99,"low":0.93,"close":0.97,"volume":14920429,"rsi_14":28.48,"sma_20":1.07,"sma_60":1.15,"sma_120":1.32},{"date":"2025-01-30","open":0.97,"high":1.03,"low":0.97,"close":1.01,"volume":12259151,"rsi_14":39.19,"sma_20":1.06,"sma_60":1.15,"sma_120":1.32},{"date":"2025-01-31","open":1.02,"high":1.03,"low":0.94,"close":0.96,"volume":20771914,"rsi_14":36.48,"sma_20":1.06,"sma_60":1.15,"sma_120":1.31},{"date":"2025-02-03","open":0.93,"high":0.96,"low":0.91,"close":0.93,"volume":20577595,"rsi_14":38.43,"sma_20":1.05,"sma_60":1.14,"sma_120":1.3},{"date":"2025-02-04","open":0.93,"high":0.97,"low":0.92,"close":0.92,"volume":21932326,"rsi_14":38.47,"sma_20":1.04,"sma_60":1.13,"sma_120":1.3},{"date":"2025-02-05","open":0.92,"high":0.95,"low":0.92,"close":0.92,"volume":28432351,"rsi_14":28.83,"sma_20":1.02,"sma_60":1.13,"sma_120":1.29},{"date":"2025-02-06","open":0.93,"high":0.95,"low":0.91,"close":0.92,"volume":29726045,"rsi_14":29.76,"sma_20":1.01,"sma_60":1.12,"sma_120":1.28},{"date":"2025-02-07","open":0.92,"high":0.92,"low":0.8,"close":0.81,"volume":49545207,"rsi_14":24.82,"sma_20":0.99,"sma_60":1.12,"sma_120":1.28},{"date":"2025-02-10","open":0.83,"high":0.84,"low":0.79,"close":0.79,"volume":75533104,"rsi_14":24.62,"sma_20":0.98,"sma_60":1.11,"sma_120":1.27},{"date":"2025-02-11","open":0.76,"high":0.78,"low":0.66,"close":0.68,"volume":70276095,"rsi_14":23.14,"sma_20":0.96,"sma_60":1.1,"sma_120":1.26},{"date":"2025-02-12","open":0.69,"high":0.75,"low":0.68,"close":0.7,"volume":64603939,"rsi_14":27.45,"sma_20":0.94,"sma_60":1.09,"sma_120":1.25},{"date":"2025-02-13","open":0.7,"high":0.79,"low":0.7,"close":0.79,"volume":74408057,"rsi_14":31.18,"sma_20":0.92,"sma_60":1.09,"sma_120":1.24},{"date":"2025-02-14","open":0.79,"high":0.86,"low":0.79,"close":0.81,"volume":38427688,"rsi_14":36.89,"sma_20":0.91,"sma_60":1.08,"sma_120":1.23},{"date":"2025-02-18","open":0.81,"high":0.84,"low":0.79,"close":0.83,"volume":31063003,"rsi_14":40.17,"sma_20":0.9,"sma_60":1.08,"sma_120":1.22},{"date":"2025-02-19","open":0.82,"high":0.86,"low":0.81,"close":0.83,"volume":16721402,"rsi_14":35.94,"sma_20":0.89,"sma_60":1.07,"sma_120":1.21},{"date":"2025-02-20","open":0.83,"high":0.83,"low":0.77,"close":0.79,"volume":17255839,"rsi_14":28.77,"sma_20":0.88,"sma_60":1.07,"sma_120":1.21},{"date":"2025-02-21","open":0.8,"high":0.8,"low":0.74,"close":0.76,"volume":16925884,"rsi_14":29.8,"sma_20":0.87,"sma_60":1.06,"sma_120":1.2},{"date":"2025-02-24","open":0.74,"high":0.75,"low":0.62,"close":0.65,"volume":48866762,"rsi_14":25.57,"sma_20":0.85,"sma_60":1.05,"sma_120":1.19},{"date":"2025-02-25","open":0.65,"high":0.66,"low":0.56,"close":0.63,"volume":53480174,"rsi_14":25.25,"sma_20":0.83,"sma_60":1.04,"sma_120":1.18},{"date":"2025-02-26","open":0.63,"high":0.67,"low":0.63,"close":0.65,"volume":26472938,"rsi_14":28.37,"sma_20":0.82,"sma_60":1.04,"sma_120":1.17},{"date":"2025-02-27","open":0.68,"high":0.68,"low":0.63,"close":0.65,"volume":21213957,"rsi_14":27.93,"sma_20":0.8,"sma_60":1.03,"sma_120":1.16},{"date":"2025-02-28","open":0.64,"high":0.68,"low":0.63,"close":0.67,"volume":24750330,"rsi_14":35.98,"sma_20":0.78,"sma_60":1.02,"sma_120":1.15},{"date":"2025-03-03","open":0.66,"high":0.67,"low":0.58,"close":0.6,"volume":23258013,"rsi_14":33.21,"sma_20":0.77,"sma_60":1.01,"sma_120":1.15},{"date":"2025-03-04","open":0.59,"high":0.67,"low":0.57,"close":0.66,"volume":31254329,"rsi_14":47.89,"sma_20":0.75,"sma_60":1.0,"sma_120":1.14},{"date":"2025-03-05","open":0.67,"high":0.73,"low":0.66,"close":0.72,"volume":20178216,"rsi_14":52.08,"sma_20":0.74,"sma_60":0.99,"sma_120":1.14},{"date":"2025-03-06","open":0.71,"high":0.71,"low":0.66,"close":0.7,"volume":10252777,"rsi_14":41.42,"sma_20":0.73,"sma_60":0.98,"sma_120":1.13},{"date":"2025-03-07","open":0.71,"high":0.8,"low":0.7,"close":0.73,"volume":22725010,"rsi_14":42.02,"sma_20":0.72,"sma_60":0.97,"sma_120":1.13},{"date":"2025-03-10","open":0.7,"high":0.74,"low":0.68,"close":0.69,"volume":16660430,"rsi_14":37.17,"sma_20":0.72,"sma_60":0.96,"sma_120":1.12},{"date":"2025-03-11","open":0.69,"high":0.7,"low":0.64,"close":0.68,"volume":14135546,"rsi_14":36.53,"sma_20":0.71,"sma_60":0.95,"sma_120":1.12},{"date":"2025-03-12","open":0.7,"high":0.71,"low":0.66,"close":0.66,"volume":11905283,"rsi_14":38.18,"sma_20":0.71,"sma_60":0.94,"sma_120":1.11},{"date":"2025-03-13","open":0.66,"high":0.68,"low":0.63,"close":0.65,"volume":15182831,"rsi_14":39.09,"sma_20":0.71,"sma_60":0.93,"sma_120":1.1},{"date":"2025-03-14","open":0.66,"high":0.69,"low":0.64,"close":0.69,"volume":22640789,"rsi_14":55.03,"sma_20":0.7,"sma_60":0.92,"sma_120":1.1},{"date":"2025-03-17","open":0.69,"high":0.71,"low":0.67,"close":0.7,"volume":29772389,"rsi_14":58.14,"sma_20":0.7,"sma_60":0.91,"sma_120":1.09},{"date":"2025-03-18","open":0.68,"high":0.71,"low":0.67,"close":0.68,"volume":18140291,"rsi_14":53.61,"sma_20":0.69,"sma_60":0.91,"sma_120":1.08},{"date":"2025-03-19","open":0.72,"high":0.73,"low":0.68,"close":0.7,"volume":29206372,"rsi_14":55.97,"sma_20":0.68,"sma_60":0.9,"sma_120":1.08},{"date":"2025-03-20","open":0.7,"high":0.71,"low":0.65,"close":0.66,"volume":20923943,"rsi_14":49.54,"sma_20":0.68,"sma_60":0.89,"sma_120":1.07},{"date":"2025-03-21","open":0.66,"high":0.69,"low":0.63,"close":0.69,"volume":42158467,"rsi_14":60.52,"sma_20":0.67,"sma_60":0.88,"sma_120":1.07},{"date":"2025-03-24","open":0.69,"high":0.71,"low":0.67,"close":0.67,"volume":33815376,"rsi_14":51.56,"sma_20":0.67,"sma_60":0.87,"sma_120":1.06},{"date":"2025-03-25","open":0.67,"high":0.7,"low":0.65,"close":0.69,"volume":29269501,"rsi_14":44.3,"sma_20":0.68,"sma_60":0.87,"sma_120":1.06},{"date":"2025-03-26","open":0.7,"high":0.71,"low":0.66,"close":0.67,"volume":24445345,"rsi_14":45.4,"sma_20":0.68,"sma_60":0.86,"sma_120":1.05},{"date":"2025-03-27","open":0.66,"high":0.69,"low":0.65,"close":0.66,"volume":19491948,"rsi_14":37.74,"sma_20":0.68,"sma_60":0.85,"sma_120":1.04},{"date":"2025-03-28","open":0.66,"high":0.66,"low":0.6,"close":0.62,"volume":27410354,"rsi_14":37.58,"sma_20":0.68,"sma_60":0.84,"sma_120":1.04},{"date":"2025-03-31","open":0.6,"high":0.61,"low":0.56,"close":0.6,"volume":26605712,"rsi_14":37.23,"sma_20":0.68,"sma_60":0.83,"sma_120":1.03},{"date":"2025-04-01","open":0.6,"high":0.63,"low":0.59,"close":0.6,"volume":14233620,"rsi_14":39.12,"sma_20":0.67,"sma_60":0.82,"sma_120":1.02},{"date":"2025-04-02","open":0.61,"high":0.67,"low":0.61,"close":0.62,"volume":21739792,"rsi_14":45.82,"sma_20":0.67,"sma_60":0.82,"sma_120":1.02},{"date":"2025-04-03","open":0.58,"high":0.6,"low":0.56,"close":0.57,"volume":20389643,"rsi_14":29.26,"sma_20":0.66,"sma_60":0.81,"sma_120":1.01},{"date":"2025-04-04","open":0.57,"high":0.58,"low":0.51,"close":0.58,"volume":17667055,"rsi_14":28.37,"sma_20":0.65,"sma_60":0.79,"sma_120":1.01},{"date":"2025-04-07","open":0.53,"high":0.63,"low":0.52,"close":0.59,"volume":16881123,"rsi_14":32.43,"sma_20":0.65,"sma_60":0.79,"sma_120":1.0},{"date":"2025-04-08","open":0.6,"high":0.61,"low":0.53,"close":0.54,"volume":20479342,"rsi_14":23.81,"sma_20":0.64,"sma_60":0.78,"sma_120":0.99},{"date":"2025-04-09","open":0.53,"high":0.61,"low":0.52,"close":0.6,"volume":36937711,"rsi_14":40.23,"sma_20":0.64,"sma_60":0.77,"sma_120":0.99},{"date":"2025-04-10","open":0.58,"high":0.6,"low":0.56,"close":0.59,"volume":10129295,"rsi_14":34.46,"sma_20":0.64,"sma_60":0.76,"sma_120":0.98},{"date":"2025-04-11","open":0.59,"high":0.61,"low":0.58,"close":0.61,"volume":8799435,"rsi_14":39.87,"sma_20":0.63,"sma_60":0.75,"sma_120":0.97},{"date":"2025-04-14","open":0.61,"high":0.64,"low":0.59,"close":0.6,"volume":10960285,"rsi_14":36.15,"sma_20":0.63,"sma_60":0.74,"sma_120":0.97},{"date":"2025-04-15","open":0.61,"high":0.62,"low":0.59,"close":0.6,"volume":6259324,"rsi_14":38.14,"sma_20":0.62,"sma_60":0.74,"sma_120":0.96},{"date":"2025-04-16","open":0.6,"high":0.6,"low":0.56,"close":0.57,"volume":5773291,"rsi_14":35.84,"sma_20":0.62,"sma_60":0.73,"sma_120":0.96},{"date":"2025-04-17","open":0.57,"high":0.59,"low":0.56,"close":0.56,"volume":5424737,"rsi_14":40.42,"sma_20":0.61,"sma_60":0.72,"sma_120":0.95},{"date":"2025-04-21","open":0.57,"high":0.58,"low":0.56,"close":0.58,"volume":5060237,"rsi_14":45.16,"sma_20":0.61,"sma_60":0.71,"sma_120":0.94},{"date":"2025-04-22","open":0.59,"high":0.63,"low":0.57,"close":0.6,"volume":6791669,"rsi_14":48.98,"sma_20":0.6,"sma_60":0.71,"sma_120":0.94},{"date":"2025-04-23","open":0.61,"high":0.65,"low":0.61,"close":0.61,"volume":8398626,"rsi_14":48.25,"sma_20":0.6,"sma_60":0.7,"sma_120":0.93},{"date":"2025-04-24","open":0.63,"high":0.66,"low":0.62,"close":0.66,"volume":9023221,"rsi_14":65.15,"sma_20":0.6,"sma_60":0.7,"sma_120":0.93},{"date":"2025-04-25","open":0.66,"high":0.68,"low":0.65,"close":0.67,"volume":6310995,"rsi_14":65.44,"sma_20":0.6,"sma_60":0.69,"sma_120":0.92},{"date":"2025-04-28","open":0.69,"high":0.72,"low":0.67,"close":0.69,"volume":11422678,"rsi_14":66.42,"sma_20":0.6,"sma_60":0.69,"sma_120":0.92},{"date":"2025-04-29","open":0.69,"high":0.69,"low":0.65,"close":0.66,"volume":9497573,"rsi_14":70.81,"sma_20":0.6,"sma_60":0.68,"sma_120":0.91},{"date":"2025-04-30","open":0.63,"high":0.63,"low":0.61,"close":0.62,"volume":6218390,"rsi_14":55.13,"sma_20":0.6,"sma_60":0.68,"sma_120":0.91},{"date":"2025-05-01","open":0.64,"high":0.65,"low":0.62,"close":0.63,"volume":7504515,"rsi_14":58.0,"sma_20":0.6,"sma_60":0.67,"sma_120":0.9},{"date":"2025-05-02","open":0.63,"high":0.64,"low":0.61,"close":0.62,"volume":8206200,"rsi_14":52.27,"sma_20":0.61,"sma_60":0.67,"sma_120":0.9},{"date":"2025-05-05","open":0.61,"high":0.62,"low":0.58,"close":0.58,"volume":7236299,"rsi_14":46.49,"sma_20":0.61,"sma_60":0.66,"sma_120":0.89},{"date":"2025-05-06","open":0.59,"high":0.6,"low":0.58,"close":0.58,"volume":6908518,"rsi_14":47.34,"sma_20":0.61,"sma_60":0.66,"sma_120":0.89},{"date":"2025-05-07","open":0.6,"high":0.6,"low":0.58,"close":0.6,"volume":5933902,"rsi_14":54.9,"sma_20":0.61,"sma_60":0.65,"sma_120":0.88},{"date":"2025-05-08","open":0.6,"high":0.62,"low":0.6,"close":0.6,"volume":9731030,"rsi_14":57.53,"sma_20":0.61,"sma_60":0.65,"sma_120":0.88},{"date":"2025-05-09","open":0.6,"high":0.62,"low":0.6,"close":0.62,"volume":4077898,"rsi_14":58.15,"sma_20":0.61,"sma_60":0.65,"sma_120":0.87},{"date":"2025-05-12","open":0.65,"high":0.68,"low":0.64,"close":0.67,"volume":9052890,"rsi_14":62.04,"sma_20":0.62,"sma_60":0.65,"sma_120":0.87},{"date":"2025-05-13","open":0.68,"high":0.71,"low":0.67,"close":0.69,"volume":9568132,"rsi_14":63.54,"sma_20":0.62,"sma_60":0.65,"sma_120":0.87},{"date":"2025-05-14","open":0.68,"high":0.72,"low":0.68,"close":0.7,"volume":6772503,"rsi_14":57.81,"sma_20":0.62,"sma_60":0.65,"sma_120":0.86},{"date":"2025-05-15","open":0.69,"high":0.69,"low":0.66,"close":0.68,"volume":6698920,"rsi_14":52.97,"sma_20":0.63,"sma_60":0.64,"sma_120":0.86},{"date":"2025-05-16","open":0.68,"high":0.71,"low":0.68,"close":0.71,"volume":9106608,"rsi_14":55.21,"sma_20":0.64,"sma_60":0.64,"sma_120":0.86},{"date":"2025-05-19","open":0.7,"high":0.71,"low":0.67,"close":0.7,"volume":6568594,"rsi_14":57.92,"sma_20":0.64,"sma_60":0.64,"sma_120":0.85},{"date":"2025-05-20","open":0.7,"high":0.7,"low":0.67,"close":0.7,"volume":6716586,"rsi_14":65.86,"sma_20":0.65,"sma_60":0.64,"sma_120":0.85},{"date":"2025-05-21","open":0.7,"high":0.74,"low":0.69,"close":0.7,"volume":15018037,"rsi_14":65.02,"sma_20":0.65,"sma_60":0.64,"sma_120":0.84},{"date":"2025-05-22","open":0.69,"high":0.74,"low":0.66,"close":0.73,"volume":14614158,"rsi_14":72.46,"sma_20":0.66,"sma_60":0.64,"sma_120":0.84},{"date":"2025-05-23","open":0.72,"high":0.73,"low":0.7,"close":0.72,"volume":12365942,"rsi_14":80.83,"sma_20":0.66,"sma_60":0.65,"sma_120":0.84},{"date":"2025-05-27","open":0.73,"high":0.74,"low":0.69,"close":0.73,"volume":14259884,"rsi_14":81.0,"sma_20":0.66,"sma_60":0.65,"sma_120":0.83},{"date":"2025-05-28","open":0.73,"high":0.77,"low":0.72,"close":0.77,"volume":14753712,"rsi_14":82.8,"sma_20":0.67,"sma_60":0.65,"sma_120":0.83},{"date":"2025-05-29","open":0.79,"high":0.79,"low":0.72,"close":0.72,"volume":18673184,"rsi_14":70.46,"sma_20":0.67,"sma_60":0.65,"sma_120":0.82},{"date":"2025-05-30","open":0.7,"high":0.72,"low":0.67,"close":0.7,"volume":24966230,"rsi_14":62.38,"sma_20":0.68,"sma_60":0.65,"sma_120":0.82},{"date":"2025-06-02","open":0.7,"high":0.73,"low":0.67,"close":0.69,"volume":15018728,"rsi_14":54.04,"sma_20":0.68,"sma_60":0.65,"sma_120":0.81},{"date":"2025-06-03","open":0.7,"high":0.8,"low":0.68,"close":0.77,"volume":24977296,"rsi_14":62.08,"sma_20":0.69,"sma_60":0.65,"sma_120":0.81},{"date":"2025-06-04","open":0.81,"high":0.89,"low":0.8,"close":0.87,"volume":40505139,"rsi_14":70.85,"sma_20":0.7,"sma_60":0.65,"sma_120":0.81},{"date":"2025-06-05","open":0.71,"high":0.76,"low":0.66,"close":0.68,"volume":52010600,"rsi_14":49.52,"sma_20":0.71,"sma_60":0.65,"sma_120":0.8},{"date":"2025-06-06","open":0.69,"high":0.76,"low":0.69,"close":0.75,"volume":29732593,"rsi_14":52.56,"sma_20":0.71,"sma_60":0.65,"sma_120":0.8},{"date":"2025-06-09","open":0.75,"high":0.81,"low":0.74,"close":0.78,"volume":18792951,"rsi_14":56.62,"sma_20":0.72,"sma_60":0.66,"sma_120":0.79},{"date":"2025-06-10","open":0.79,"high":0.87,"low":0.77,"close":0.82,"volume":30435272,"rsi_14":59.08,"sma_20":0.73,"sma_60":0.66,"sma_120":0.79},{"date":"2025-06-11","open":0.82,"high":0.84,"low":0.77,"close":0.79,"volume":15252211,"rsi_14":56.2,"sma_20":0.74,"sma_60":0.66,"sma_120":0.79},{"date":"2025-06-12","open":0.78,"high":0.81,"low":0.76,"close":0.77,"volume":11218931,"rsi_14":52.31,"sma_20":0.74,"sma_60":0.66,"sma_120":0.78},{"date":"2025-06-13","open":0.74,"high":0.76,"low":0.7,"close":0.71,"volume":15116851,"rsi_14":49.39,"sma_20":0.74,"sma_60":0.66,"sma_120":0.78},{"date":"2025-06-16","open":0.73,"high":0.76,"low":0.7,"close":0.72,"volume":13536327,"rsi_14":49.51,"sma_20":0.74,"sma_60":0.66,"sma_120":0.78},{"date":"2025-06-17","open":0.71,"high":0.73,"low":0.68,"close":0.68,"volume":14066029,"rsi_14":44.57,"sma_20":0.74,"sma_60":0.66,"sma_120":0.77},{"date":"2025-06-18","open":0.7,"high":0.72,"low":0.67,"close":0.69,"volume":17464601,"rsi_14":47.44,"sma_20":0.74,"sma_60":0.66,"sma_120":0.77},{"date":"2025-06-20","open":0.7,"high":0.71,"low":0.67,"close":0.67,"volume":14791262,"rsi_14":48.47,"sma_20":0.74,"sma_60":0.66,"sma_120":0.76},{"date":"2025-06-23","open":0.66,"high":0.7,"low":0.65,"close":0.68,"volume":19843486,"rsi_14":49.67,"sma_20":0.74,"sma_60":0.66,"sma_120":0.76},{"date":"2025-06-24","open":0.69,"high":0.72,"low":0.67,"close":0.72,"volume":11520635,"rsi_14":45.84,"sma_20":0.74,"sma_60":0.66,"sma_120":0.76},{"date":"2025-06-25","open":0.71,"high":0.74,"low":0.69,"close":0.72,"volume":9571236,"rsi_14":35.91,"sma_20":0.74,"sma_60":0.67,"sma_120":0.75},{"date":"2025-06-26","open":0.72,"high":0.78,"low":0.72,"close":0.75,"volume":16223554,"rsi_14":59.47,"sma_20":0.73,"sma_60":0.67,"sma_120":0.75},{"date":"2025-06-27","open":0.77,"high":0.81,"low":0.74,"close":0.74,"volume":67455274,"rsi_14":48.44,"sma_20":0.73,"sma_60":0.67,"sma_120":0.75},{"date":"2025-06-30","open":0.73,"high":0.75,"low":0.68,"close":0.7,"volume":15992490,"rsi_14":37.99,"sma_20":0.74,"sma_60":0.67,"sma_120":0.74},{"date":"2025-07-01","open":0.71,"high":0.73,"low":0.68,"close":0.71,"volume":18437539,"rsi_14":30.52,"sma_20":0.74,"sma_60":0.67,"sma_120":0.74},{"date":"2025-07-02","open":0.7,"high":0.73,"low":0.69,"close":0.71,"volume":11863839,"rsi_14":34.84,"sma_20":0.73,"sma_60":0.68,"sma_120":0.74},{"date":"2025-07-03","open":0.71,"high":0.73,"low":0.71,"close":0.72,"volume":5437313,"rsi_14":39.88,"sma_20":0.73,"sma_60":0.68,"sma_120":0.73},{"date":"2025-07-07","open":0.7,"high":0.71,"low":0.67,"close":0.7,"volume":15054073,"rsi_14":46.09,"sma_20":0.73,"sma_60":0.68,"sma_120":0.73},{"date":"2025-07-08","open":0.69,"high":0.71,"low":0.69,"close":0.7,"volume":15310080,"rsi_14":44.57,"sma_20":0.72,"sma_60":0.68,"sma_120":0.73},{"date":"2025-07-09","open":0.7,"high":0.72,"low":0.69,"close":0.71,"volume":15455687,"rsi_14":57.33,"sma_20":0.72,"sma_60":0.68,"sma_120":0.72},{"date":"2025-07-10","open":0.67,"high":0.7,"low":0.64,"close":0.69,"volume":31674159,"rsi_14":50.29,"sma_20":0.71,"sma_60":0.69,"sma_120":0.72},{"date":"2025-07-11","open":0.66,"high":0.69,"low":0.65,"close":0.66,"volume":16743455,"rsi_14":47.03,"sma_20":0.71,"sma_60":0.69,"sma_120":0.72},{"date":"2025-07-14","open":0.66,"high":0.67,"low":0.64,"close":0.64,"volume":14423534,"rsi_14":40.76,"sma_20":0.7,"sma_60":0.69,"sma_120":0.71},{"date":"2025-07-15","open":0.65,"high":0.67,"low":0.62,"close":0.62,"volume":13650854,"rsi_14":28.13,"sma_20":0.7,"sma_60":0.69,"sma_120":0.71},{"date":"2025-07-16","open":0.63,"high":0.64,"low":0.58,"close":0.6,"volume":17923532,"rsi_14":25.66,"sma_20":0.69,"sma_60":0.69,"sma_120":0.71},{"date":"2025-07-17","open":0.6,"high":0.69,"low":0.6,"close":0.62,"volume":29729120,"rsi_14":20.61,"sma_20":0.69,"sma_60":0.69,"sma_120":0.7},{"date":"2025-07-18","open":0.65,"high":0.66,"low":0.61,"close":0.62,"volume":13706248,"rsi_14":22.95,"sma_20":0.68,"sma_60":0.69,"sma_120":0.7},{"date":"2025-07-21","open":0.64,"high":0.65,"low":0.61,"close":0.62,"volume":15531119,"rsi_14":26.94,"sma_20":0.68,"sma_60":0.69,"sma_120":0.7},{"date":"2025-07-22","open":0.62,"high":0.65,"low":0.61,"close":0.64,"volume":10927703,"rsi_14":32.5,"sma_20":0.68,"sma_60":0.69,"sma_120":0.69},{"date":"2025-07-23","open":0.64,"high":0.68,"low":0.64,"close":0.67,"volume":19591832,"rsi_14":41.25,"sma_20":0.68,"sma_60":0.69,"sma_120":0.69},{"date":"2025-07-24","open":0.67,"high":0.68,"low":0.62,"close":0.62,"volume":15337140,"rsi_14":32.22,"sma_20":0.67,"sma_60":0.69,"sma_120":0.69},{"date":"2025-07-25","open":0.64,"high":0.64,"low":0.6,"close":0.61,"volume":12713909,"rsi_14":32.74,"sma_20":0.66,"sma_60":0.69,"sma_120":0.69},{"date":"2025-07-28","open":9.5,"high":11.09,"low":8.55,"close":9.91,"volume":1872575,"rsi_14":98.23,"sma_20":1.12,"sma_60":0.84,"sma_120":0.76},{"date":"2025-07-29","open":10.01,"high":10.03,"low":8.55,"close":9.06,"volume":2612294,"rsi_14":90.19,"sma_20":1.54,"sma_60":0.98,"sma_120":0.83},{"date":"2025-07-30","open":9.07,"high":9.18,"low":8.61,"close":8.97,"volume":1163099,"rsi_14":89.61,"sma_20":1.95,"sma_60":1.12,"sma_120":0.9},{"date":"2025-07-31","open":8.86,"high":9.36,"low":8.72,"close":9.19,"volume":998775,"rsi_14":90.06,"sma_20":2.38,"sma_60":1.27,"sma_120":0.96},{"date":"2025-08-01","open":8.82,"high":9.48,"low":8.76,"close":9.48,"volume":663765,"rsi_14":90.48,"sma_20":2.82,"sma_60":1.42,"sma_120":1.04},{"date":"2025-08-04","open":9.4,"high":10.05,"low":9.36,"close":9.73,"volume":861785,"rsi_14":90.84,"sma_20":3.27,"sma_60":1.57,"sma_120":1.11},{"date":"2025-08-05","open":9.62,"high":10.14,"low":9.43,"close":9.71,"volume":723789,"rsi_14":90.85,"sma_20":3.72,"sma_60":1.72,"sma_120":1.19},{"date":"2025-08-06","open":9.74,"high":10.05,"low":9.61,"close":9.95,"volume":562288,"rsi_14":91.03,"sma_20":4.18,"sma_60":1.87,"sma_120":1.26},{"date":"2025-08-07","open":10.1,"high":10.56,"low":10.06,"close":10.5,"volume":579306,"rsi_14":91.44,"sma_20":4.67,"sma_60":2.04,"sma_120":1.34},{"date":"2025-08-08","open":10.38,"high":11.1,"low":10.38,"close":11.07,"volume":750653,"rsi_14":91.85,"sma_20":5.19,"sma_60":2.21,"sma_120":1.43},{"date":"2025-08-11","open":11.0,"high":11.22,"low":10.42,"close":10.65,"volume":884416,"rsi_14":88.85,"sma_20":5.69,"sma_60":2.38,"sma_120":1.51},{"date":"2025-08-12","open":10.62,"high":11.1,"low":10.42,"close":11.08,"volume":439996,"rsi_14":89.18,"sma_20":6.22,"sma_60":2.55,"sma_120":1.6},{"date":"2025-08-13","open":10.99,"high":12.14,"low":10.99,"close":12.05,"volume":864533,"rsi_14":90.19,"sma_20":6.79,"sma_60":2.74,"sma_120":1.69},{"date":"2025-08-14","open":11.72,"high":11.95,"low":11.45,"close":11.79,"volume":405898,"rsi_14":88.66,"sma_20":7.35,"sma_60":2.92,"sma_120":1.78},{"date":"2025-08-15","open":11.54,"high":12.24,"low":11.54,"close":11.92,"volume":503319,"rsi_14":69.0,"sma_20":7.91,"sma_60":3.11,"sma_120":1.88},{"date":"2025-08-18","open":11.94,"high":12.62,"low":11.85,"close":12.45,"volume":577909,"rsi_14":84.1,"sma_20":8.5,"sma_60":3.31,"sma_120":1.98},{"date":"2025-08-19","open":12.45,"high":12.57,"low":11.95,"close":12.02,"volume":453031,"rsi_14":78.72,"sma_20":9.07,"sma_60":3.5,"sma_120":2.07},{"date":"2025-08-20","open":11.98,"high":12.04,"low":11.25,"close":11.39,"volume":444275,"rsi_14":69.23,"sma_20":9.61,"sma_60":3.67,"sma_120":2.16},{"date":"2025-08-21","open":11.27,"high":11.38,"low":11.03,"close":11.33,"volume":271404,"rsi_14":66.85,"sma_20":10.14,"sma_60":3.85,"sma_120":2.25},{"date":"2025-08-22","open":11.34,"high":11.88,"low":11.24,"close":11.8,"volume":407187,"rsi_14":68.13,"sma_20":10.7,"sma_60":4.03,"sma_120":2.34},{"date":"2025-08-25","open":11.75,"high":11.94,"low":11.52,"close":11.52,"volume":363058,"rsi_14":65.16,"sma_20":10.78,"sma_60":4.21,"sma_120":2.43},{"date":"2025-08-26","open":11.51,"high":11.74,"low":11.43,"close":11.58,"volume":268107,"rsi_14":64.08,"sma_20":10.91,"sma_60":4.4,"sma_120":2.52},{"date":"2025-08-27","open":11.41,"high":11.73,"low":11.41,"close":11.46,"volume":318780,"rsi_14":58.96,"sma_20":11.03,"sma_60":4.57,"sma_120":2.61},{"date":"2025-08-28","open":11.53,"high":11.85,"low":11.42,"close":11.61,"volume":531326,"rsi_14":55.47,"sma_20":11.15,"sma_60":4.76,"sma_120":2.7},{"date":"2025-08-29","open":11.62,"high":11.65,"low":11.08,"close":11.27,"volume":447460,"rsi_14":56.38,"sma_20":11.24,"sma_60":4.93,"sma_120":2.79},{"date":"2025-09-02","open":11.03,"high":11.15,"low":10.59,"close":10.72,"volume":593838,"rsi_14":46.39,"sma_20":11.29,"sma_60":5.1,"sma_120":2.87},{"date":"2025-09-03","open":10.81,"high":11.08,"low":10.7,"close":10.78,"volume":767268,"rsi_14":34.4,"sma_20":11.35,"sma_60":5.26,"sma_120":2.96},{"date":"2025-09-04","open":9.85,"high":10.89,"low":9.41,"close":10.19,"volume":1018447,"rsi_14":31.82,"sma_20":11.36,"sma_60":5.42,"sma_120":3.04},{"date":"2025-09-05","open":10.33,"high":10.55,"low":9.74,"close":10.22,"volume":486527,"rsi_14":30.23,"sma_20":11.35,"sma_60":5.58,"sma_120":3.12},{"date":"2025-09-08","open":10.22,"high":10.85,"low":10.13,"close":10.85,"volume":545965,"rsi_14":31.82,"sma_20":11.33,"sma_60":5.74,"sma_120":3.2},{"date":"2025-09-09","open":10.59,"high":10.72,"low":10.3,"close":10.5,"volume":508303,"rsi_14":32.41,"sma_20":11.33,"sma_60":5.91,"sma_120":3.28},{"date":"2025-09-10","open":10.6,"high":10.7,"low":10.01,"close":10.07,"volume":565012,"rsi_14":33.98,"sma_20":11.28,"sma_60":6.06,"sma_120":3.36},{"date":"2025-09-11","open":10.1,"high":10.4,"low":10.04,"close":10.06,"volume":411115,"rsi_14":34.4,"sma_20":11.18,"sma_60":6.22,"sma_120":3.44},{"date":"2025-09-12","open":10.1,"high":10.5,"low":10.02,"close":10.37,"volume":434035,"rsi_14":31.71,"sma_20":11.11,"sma_60":6.38,"sma_120":3.52},{"date":"2025-09-15","open":10.42,"high":10.83,"low":10.35,"close":10.68,"volume":323774,"rsi_14":39.34,"sma_20":11.04,"sma_60":6.55,"sma_120":3.6},{"date":"2025-09-16","open":10.65,"high":10.74,"low":10.42,"close":10.65,"volume":336134,"rsi_14":38.11,"sma_20":10.95,"sma_60":6.71,"sma_120":3.69},{"date":"2025-09-17","open":10.63,"high":11.11,"low":10.38,"close":10.49,"volume":584119,"rsi_14":37.72,"sma_20":10.88,"sma_60":6.88,"sma_120":3.77},{"date":"2025-09-18","open":10.59,"high":10.82,"low":10.41,"close":10.78,"volume":411920,"rsi_14":39.85,"sma_20":10.85,"sma_60":7.04,"sma_120":3.85},{"date":"2025-09-19","open":10.74,"high":10.99,"low":10.64,"close":10.85,"volume":546132,"rsi_14":44.5,"sma_20":10.82,"sma_60":7.21,"sma_120":3.94},{"date":"2025-09-22","open":10.8,"high":10.98,"low":10.41,"close":10.98,"volume":440060,"rsi_14":53.82,"sma_20":10.78,"sma_60":7.38,"sma_120":4.03},{"date":"2025-09-23","open":11.0,"high":11.7,"low":10.72,"close":10.88,"volume":807061,"rsi_14":51.45,"sma_20":10.75,"sma_60":7.55,"sma_120":4.11},{"date":"2025-09-24","open":10.75,"high":11.35,"low":10.75,"close":11.12,"volume":380539,"rsi_14":65.05,"sma_20":10.73,"sma_60":7.73,"sma_120":4.2},{"date":"2025-09-25","open":11.0,"high":11.09,"low":10.49,"close":10.82,"volume":451732,"rsi_14":58.93,"sma_20":10.69,"sma_60":7.89,"sma_120":4.28},{"date":"2025-09-26","open":10.72,"high":10.95,"low":10.66,"close":10.84,"volume":305061,"rsi_14":49.82,"sma_20":10.66,"sma_60":8.06,"sma_120":4.37},{"date":"2025-09-29","open":10.94,"high":11.55,"low":10.78,"close":11.05,"volume":642209,"rsi_14":60.54,"sma_20":10.64,"sma_60":8.24,"sma_120":4.46},{"date":"2025-09-30","open":11.05,"high":11.12,"low":10.62,"close":10.92,"volume":482360,"rsi_14":68.4,"sma_20":10.66,"sma_60":8.41,"sma_120":4.54},{"date":"2025-10-01","open":10.86,"high":11.71,"low":10.86,"close":11.63,"volume":644763,"rsi_14":76.08,"sma_20":10.7,"sma_60":8.59,"sma_120":4.64},{"date":"2025-10-02","open":11.78,"high":11.9,"low":11.3,"close":11.32,"volume":369649,"rsi_14":65.78,"sma_20":10.75,"sma_60":8.76,"sma_120":4.72},{"date":"2025-10-03","open":11.5,"high":12.4,"low":11.49,"close":11.94,"volume":760154,"rsi_14":68.98,"sma_20":10.84,"sma_60":8.95,"sma_120":4.82},{"date":"2025-10-06","open":12.25,"high":12.33,"low":11.81,"close":12.06,"volume":570435,"rsi_14":70.67,"sma_20":10.9,"sma_60":9.14,"sma_120":4.91},{"date":"2025-10-07","open":12.18,"high":12.18,"low":11.42,"close":11.51,"volume":473518,"rsi_14":63.42,"sma_20":10.95,"sma_60":9.32,"sma_120":5.01},{"date":"2025-10-08","open":11.61,"high":11.9,"low":11.54,"close":11.68,"volume":318500,"rsi_14":62.23,"sma_20":11.03,"sma_60":9.51,"sma_120":5.1},{"date":"2025-10-09","open":11.75,"high":12.48,"low":11.63,"close":12.23,"volume":633849,"rsi_14":66.59,"sma_20":11.14,"sma_60":9.7,"sma_120":5.2},{"date":"2025-10-10","open":12.25,"high":12.25,"low":11.14,"close":11.15,"volume":557448,"rsi_14":51.66,"sma_20":11.18,"sma_60":9.88,"sma_120":5.28},{"date":"2025-10-13","open":11.48,"high":12.17,"low":11.43,"close":12.05,"volume":442867,"rsi_14":59.9,"sma_20":11.25,"sma_60":10.07,"sma_120":5.38},{"date":"2025-10-14","open":11.74,"high":12.61,"low":11.63,"close":12.34,"volume":608045,"rsi_14":60.23,"sma_20":11.33,"sma_60":10.26,"sma_120":5.48},{"date":"2025-10-15","open":12.6,"high":12.6,"low":11.62,"close":11.93,"volume":478073,"rsi_14":59.14,"sma_20":11.4,"sma_60":10.45,"sma_120":5.57},{"date":"2025-10-16","open":12.01,"high":12.11,"low":11.22,"close":11.28,"volume":396111,"rsi_14":53.28,"sma_20":11.43,"sma_60":10.63,"sma_120":5.66},{"date":"2025-10-17","open":11.12,"high":11.3,"low":10.73,"close":10.78,"volume":519333,"rsi_14":48.07,"sma_20":11.43,"sma_60":10.8,"sma_120":5.74},{"date":"2025-10-20","open":10.95,"high":11.11,"low":10.8,"close":11.09,"volume":308151,"rsi_14":51.19,"sma_20":11.43,"sma_60":10.97,"sma_120":5.83},{"date":"2025-10-21","open":11.08,"high":11.35,"low":10.7,"close":11.05,"volume":352325,"rsi_14":45.54,"sma_20":11.44,"sma_60":10.99,"sma_120":5.92},{"date":"2025-10-22","open":11.04,"high":11.16,"low":10.48,"close":10.85,"volume":474336,"rsi_14":46.32,"sma_20":11.43,"sma_60":11.02,"sma_120":6.0},{"date":"2025-10-23","open":10.79,"high":11.01,"low":10.65,"close":10.89,"volume":276166,"rsi_14":40.96,"sma_20":11.43,"sma_60":11.05,"sma_120":6.09},{"date":"2025-10-24","open":11.11,"high":11.35,"low":10.97,"close":11.0,"volume":258069,"rsi_14":40.86,"sma_20":11.44,"sma_60":11.08,"sma_120":6.17},{"date":"2025-10-27","open":11.07,"high":11.18,"low":10.9,"close":11.02,"volume":237405,"rsi_14":45.35,"sma_20":11.44,"sma_60":11.11,"sma_120":6.26},{"date":"2025-10-28","open":10.98,"high":11.09,"low":10.8,"close":10.85,"volume":251361,"rsi_14":42.13,"sma_20":11.43,"sma_60":11.13,"sma_120":6.35},{"date":"2025-10-29","open":10.96,"high":11.13,"low":10.61,"close":10.68,"volume":346292,"rsi_14":34.15,"sma_20":11.38,"sma_60":11.14,"sma_120":6.43},{"date":"2025-10-30","open":10.58,"high":10.67,"low":10.39,"close":10.47,"volume":294832,"rsi_14":41.54,"sma_20":11.34,"sma_60":11.15,"sma_120":6.51},{"date":"2025-10-31","open":10.48,"high":10.8,"low":10.4,"close":10.8,"volume":291457,"rsi_14":31.88,"sma_20":11.29,"sma_60":11.16,"sma_120":6.6},{"date":"2025-11-03","open":10.79,"high":11.06,"low":10.45,"close":10.46,"volume":433364,"rsi_14":23.14,"sma_20":11.21,"sma_60":11.15,"sma_120":6.68},{"date":"2025-11-04","open":10.24,"high":10.29,"low":9.57,"close":9.61,"volume":721474,"rsi_14":20.56,"sma_20":11.11,"sma_60":11.13,"sma_120":6.75},{"date":"2025-11-05","open":9.61,"high":10.35,"low":9.61,"close":10.2,"volume":488197,"rsi_14":36.08,"sma_20":11.04,"sma_60":11.11,"sma_120":6.83},{"date":"2025-11-06","open":10.23,"high":10.25,"low":9.7,"close":9.8,"volume":370535,"rsi_14":37.04,"sma_20":10.92,"sma_60":11.08,"sma_120":6.91},{"date":"2025-11-07","open":9.67,"high":9.83,"low":9.25,"close":9.77,"volume":435226,"rsi_14":31.14,"sma_20":10.85,"sma_60":11.04,"sma_120":6.98},{"date":"2025-11-10","open":10.02,"high":10.09,"low":9.71,"close":9.77,"volume":218671,"rsi_14":31.5,"sma_20":10.73,"sma_60":11.01,"sma_120":7.06},{"date":"2025-11-11","open":9.76,"high":9.92,"low":9.67,"close":9.82,"volume":169633,"rsi_14":34.44,"sma_20":10.61,"sma_60":10.96,"sma_120":7.14},{"date":"2025-11-12","open":9.85,"high":9.97,"low":9.51,"close":9.67,"volume":307843,"rsi_14":32.16,"sma_20":10.49,"sma_60":10.92,"sma_120":7.21},{"date":"2025-11-13","open":9.58,"high":9.61,"low":9.12,"close":9.15,"volume":438513,"rsi_14":25.85,"sma_20":10.39,"sma_60":10.89,"sma_120":7.28},{"date":"2025-11-14","open":9.06,"high":9.19,"low":8.63,"close":8.64,"volume":612004,"rsi_14":22.45,"sma_20":10.28,"sma_60":10.84,"sma_120":7.35},{"date":"2025-11-17","open":8.63,"high":8.63,"low":8.0,"close":8.06,"volume":601023,"rsi_14":20.51,"sma_20":10.13,"sma_60":10.78,"sma_120":7.41},{"date":"2025-11-18","open":8.0,"high":8.37,"low":7.91,"close":8.23,"volume":506218,"rsi_14":24.1,"sma_20":9.99,"sma_60":10.73,"sma_120":7.47},{"date":"2025-11-19","open":8.52,"high":8.6,"low":8.17,"close":8.27,"volume":347382,"rsi_14":25.88,"sma_20":9.86,"sma_60":10.67,"sma_120":7.53},{"date":"2025-11-20","open":8.35,"high":8.66,"low":7.9,"close":7.91,"volume":389670,"rsi_14":18.52,"sma_20":9.71,"sma_60":10.61,"sma_120":7.59},{"date":"2025-11-21","open":7.87,"high":8.05,"low":7.38,"close":7.86,"volume":1291700,"rsi_14":19.77,"sma_20":9.55,"sma_60":10.55,"sma_120":7.65},{"date":"2025-11-24","open":7.83,"high":7.88,"low":7.45,"close":7.57,"volume":484559,"rsi_14":22.73,"sma_20":9.38,"sma_60":10.49,"sma_120":7.71},{"date":"2025-11-25","open":7.57,"high":7.82,"low":7.3,"close":7.78,"volume":371631,"rsi_14":13.99,"sma_20":9.23,"sma_60":10.44,"sma_120":7.77},{"date":"2025-11-26","open":7.76,"high":8.03,"low":7.68,"close":7.93,"volume":335695,"rsi_14":19.94,"sma_20":9.09,"sma_60":10.39,"sma_120":7.83},{"date":"2025-11-28","open":7.92,"high":8.19,"low":7.91,"close":8.19,"volume":345452,"rsi_14":26.35,"sma_20":8.97,"sma_60":10.36,"sma_120":7.89},{"date":"2025-12-01","open":7.96,"high":7.97,"low":7.63,"close":7.63,"volume":389272,"rsi_14":22.56,"sma_20":8.82,"sma_60":10.31,"sma_120":7.95},{"date":"2025-12-02","open":7.65,"high":8.0,"low":7.63,"close":7.89,"volume":348603,"rsi_14":26.52,"sma_20":8.69,"sma_60":10.26,"sma_120":8.0},{"date":"2025-12-03","open":7.87,"high":8.35,"low":7.75,"close":8.35,"volume":362146,"rsi_14":35.07,"sma_20":8.62,"sma_60":10.23,"sma_120":8.07},{"date":"2025-12-04","open":8.27,"high":8.69,"low":8.22,"close":8.52,"volume":883911,"rsi_14":42.26,"sma_20":8.54,"sma_60":10.2,"sma_120":8.13},{"date":"2025-12-05","open":9.01,"high":11.01,"low":8.92,"close":10.43,"volume":3030744,"rsi_14":66.36,"sma_20":8.57,"sma_60":10.21,"sma_120":8.21},{"date":"2025-12-08","open":10.36,"high":10.5,"low":9.36,"close":9.5,"volume":817759,"rsi_14":62.37,"sma_20":8.56,"sma_60":10.19,"sma_120":8.29},{"date":"2025-12-09","open":9.41,"high":9.8,"low":9.29,"close":9.47,"volume":320743,"rsi_14":60.92,"sma_20":8.54,"sma_60":10.17,"sma_120":8.36},{"date":"2025-12-10","open":9.4,"high":9.56,"low":9.23,"close":9.33,"volume":282859,"rsi_14":59.17,"sma_20":8.52,"sma_60":10.15,"sma_120":8.43},{"date":"2025-12-11","open":9.24,"high":9.42,"low":9.11,"close":9.23,"volume":293168,"rsi_14":61.96,"sma_20":8.5,"sma_60":10.13,"sma_120":8.5},{"date":"2025-12-12","open":9.15,"high":9.27,"low":8.62,"close":8.66,"volume":458842,"rsi_14":56.62,"sma_20":8.47,"sma_60":10.1,"sma_120":8.57},{"date":"2025-12-15","open":8.61,"high":8.69,"low":7.84,"close":7.91,"volume":632721,"rsi_14":52.62,"sma_20":8.44,"sma_60":10.05,"sma_120":8.63},{"date":"2025-12-16","open":7.85,"high":8.01,"low":7.33,"close":7.61,"volume":947627,"rsi_14":48.71,"sma_20":8.41,"sma_60":9.99,"sma_120":8.69},{"date":"2025-12-17","open":7.75,"high":7.86,"low":7.37,"close":7.39,"volume":649704,"rsi_14":45.95,"sma_20":8.37,"sma_60":9.93,"sma_120":8.74},{"date":"2025-12-18","open":7.55,"high":7.74,"low":7.22,"close":7.29,"volume":676008,"rsi_14":43.08,"sma_20":8.32,"sma_60":9.87,"sma_120":8.8},{"date":"2025-12-19","open":7.28,"high":7.4,"low":7.2,"close":7.32,"volume":700189,"rsi_14":47.4,"sma_20":8.29,"sma_60":9.81,"sma_120":8.85},{"date":"2025-12-22","open":7.33,"high":7.53,"low":7.27,"close":7.3,"volume":583286,"rsi_14":44.85,"sma_20":8.26,"sma_60":9.75,"sma_120":8.91},{"date":"2025-12-23","open":7.22,"high":7.22,"low":6.9,"close":7.14,"volume":1003588,"rsi_14":38.86,"sma_20":8.24,"sma_60":9.69,"sma_120":8.96},{"date":"2025-12-24","open":7.05,"high":7.18,"low":6.97,"close":7.16,"volume":203634,"rsi_14":37.12,"sma_20":8.21,"sma_60":9.62,"sma_120":9.01},{"date":"2025-12-26","open":7.08,"high":7.25,"low":6.96,"close":7.08,"volume":581913,"rsi_14":1.45,"sma_20":8.17,"sma_60":9.55,"sma_120":9.07},{"date":"2025-12-29","open":6.94,"high":7.18,"low":6.85,"close":6.94,"volume":697534,"rsi_14":1.88,"sma_20":8.11,"sma_60":9.47,"sma_120":9.12},{"date":"2025-12-30","open":6.87,"high":6.96,"low":6.66,"close":6.73,"volume":724612,"rsi_14":1.76,"sma_20":8.06,"sma_60":9.39,"sma_120":9.17},{"date":"2025-12-31","open":6.69,"high":6.76,"low":6.63,"close":6.64,"volume":823332,"rsi_14":1.79,"sma_20":8.0,"sma_60":9.3,"sma_120":9.22},{"date":"2026-01-02","open":6.74,"high":7.15,"low":6.71,"close":7.04,"volume":500512,"rsi_14":14.56,"sma_20":7.93,"sma_60":9.22,"sma_120":9.27},{"date":"2026-01-05","open":7.08,"high":7.19,"low":6.95,"close":7.1,"volume":493571,"rsi_14":19.77,"sma_20":7.86,"sma_60":9.15,"sma_120":9.33},{"date":"2026-01-06","open":7.1,"high":7.24,"low":7.0,"close":7.19,"volume":347799,"rsi_14":31.25,"sma_20":7.7,"sma_60":9.06,"sma_120":9.38},{"date":"2026-01-07","open":7.12,"high":7.18,"low":6.92,"close":7.0,"volume":550481,"rsi_14":33.15,"sma_20":7.58,"sma_60":8.99,"sma_120":9.44},{"date":"2026-01-08","open":6.94,"high":7.22,"low":6.92,"close":7.03,"volume":488713,"rsi_14":38.89,"sma_20":7.45,"sma_60":8.91,"sma_120":9.49},{"date":"2026-01-09","open":7.13,"high":7.17,"low":6.76,"close":6.9,"volume":531985,"rsi_14":38.18,"sma_20":7.33,"sma_60":8.82,"sma_120":9.54},{"date":"2026-01-12","open":6.86,"high":7.24,"low":6.78,"close":7.04,"volume":380826,"rsi_14":42.05,"sma_20":7.22,"sma_60":8.74,"sma_120":9.59},{"date":"2026-01-13","open":7.12,"high":7.15,"low":6.88,"close":6.93,"volume":338505,"rsi_14":40.0,"sma_20":7.14,"sma_60":8.67,"sma_120":9.65},{"date":"2026-01-14","open":6.94,"high":7.19,"low":6.84,"close":7.13,"volume":416648,"rsi_14":49.74,"sma_20":7.1,"sma_60":8.6,"sma_120":9.7},{"date":"2026-01-15","open":7.0,"high":7.11,"low":6.88,"close":6.89,"volume":470173,"rsi_14":43.6,"sma_20":7.06,"sma_60":8.53,"sma_120":9.75},{"date":"2026-01-16","open":6.87,"high":7.17,"low":6.8,"close":6.98,"volume":504819,"rsi_14":47.64,"sma_20":7.04,"sma_60":8.47,"sma_120":9.73},{"date":"2026-01-20","open":6.81,"high":6.94,"low":6.65,"close":6.67,"volume":525437,"rsi_14":44.1,"sma_20":7.01,"sma_60":8.4,"sma_120":9.71},{"date":"2026-01-21","open":6.72,"high":6.77,"low":6.39,"close":6.54,"volume":1022770,"rsi_14":45.7,"sma_20":6.97,"sma_60":8.32,"sma_120":9.69},{"date":"2026-01-22","open":6.65,"high":7.01,"low":6.61,"close":6.85,"volume":696922,"rsi_14":54.32,"sma_20":6.95,"sma_60":8.26,"sma_120":9.67},{"date":"2026-01-23","open":6.83,"high":6.92,"low":6.6,"close":6.63,"volume":519200,"rsi_14":40.89,"sma_20":6.92,"sma_60":8.18,"sma_120":9.65},{"date":"2026-01-26","open":6.62,"high":6.7,"low":6.42,"close":6.56,"volume":777000,"rsi_14":38.05,"sma_20":6.89,"sma_60":8.11,"sma_120":9.62},{"date":"2026-01-27","open":6.56,"high":6.62,"low":6.37,"close":6.49,"volume":451100,"rsi_14":34.38,"sma_20":6.86,"sma_60":8.04,"sma_120":9.59},{"date":"2026-01-28","open":6.54,"high":6.69,"low":6.45,"close":6.48,"volume":369900,"rsi_14":37.38,"sma_20":6.84,"sma_60":7.97,"sma_120":9.56},{"date":"2026-01-29","open":6.44,"high":6.46,"low":6.2,"close":6.27,"volume":626600,"rsi_14":33.04,"sma_20":6.82,"sma_60":7.9,"sma_120":9.53},{"date":"2026-01-30","open":6.16,"high":6.3,"low":5.94,"close":5.99,"volume":605700,"rsi_14":30.96,"sma_20":6.79,"sma_60":7.82,"sma_120":9.49},{"date":"2026-02-02","open":5.95,"high":5.95,"low":5.66,"close":5.68,"volume":650100,"rsi_14":23.44,"sma_20":6.72,"sma_60":7.76,"sma_120":9.44},{"date":"2026-02-03","open":5.67,"high":5.98,"low":5.53,"close":5.83,"volume":743100,"rsi_14":28.85,"sma_20":6.65,"sma_60":7.69,"sma_120":9.4},{"date":"2026-02-04","open":5.9,"high":6.05,"low":5.61,"close":5.96,"volume":479000,"rsi_14":26.88,"sma_20":6.59,"sma_60":7.62,"sma_120":9.35},{"date":"2026-02-05","open":5.77,"high":5.98,"low":5.54,"close":5.58,"volume":524000,"rsi_14":25.47,"sma_20":6.52,"sma_60":7.55,"sma_120":9.3},{"date":"2026-02-06","open":5.76,"high":6.16,"low":5.72,"close":6.09,"volume":583100,"rsi_14":35.6,"sma_20":6.47,"sma_60":7.49,"sma_120":9.25},{"date":"2026-02-09","open":6.1,"high":6.35,"low":6.03,"close":6.3,"volume":422800,"rsi_14":43.81,"sma_20":6.44,"sma_60":7.43,"sma_120":9.2},{"date":"2026-02-10","open":6.3,"high":6.75,"low":6.24,"close":6.37,"volume":738296,"rsi_14":36.8,"sma_20":6.91,"sma_60":8.18,"sma_120":9.64},{"date":"2026-02-11","open":6.42,"high":6.49,"low":5.97,"close":6.1,"volume":413726,"rsi_14":31.56,"sma_20":6.86,"sma_60":8.1,"sma_120":9.61},{"date":"2026-02-12","open":6.12,"high":6.12,"low":5.7,"close":5.72,"volume":463216,"rsi_14":25.58,"sma_20":6.79,"sma_60":8.02,"sma_120":9.58},{"date":"2026-02-13","open":5.72,"high":5.99,"low":5.67,"close":5.9,"volume":441935,"rsi_14":31.67,"sma_20":6.74,"sma_60":7.94,"sma_120":9.55},{"date":"2026-02-17","open":5.9,"high":6.03,"low":5.82,"close":5.87,"volume":424609,"rsi_14":40.26,"sma_20":6.19,"sma_60":7.2,"sma_120":8.96},{"date":"2026-02-18","open":5.87,"high":6.09,"low":5.78,"close":5.95,"volume":568000,"rsi_14":41.69,"sma_20":6.16,"sma_60":7.16,"sma_120":8.92},{"date":"2026-02-19","open":5.9,"high":6.2,"low":5.85,"close":6.17,"volume":299900,"rsi_14":48.44,"sma_20":6.14,"sma_60":7.13,"sma_120":8.87},{"date":"2026-02-20","open":6.1,"high":6.39,"low":6.08,"close":6.16,"volume":412856,"rsi_14":52.9,"sma_20":6.11,"sma_60":7.11,"sma_120":8.83},{"date":"2026-02-23","open":6.12,"high":6.13,"low":5.88,"close":6.01,"volume":240200,"rsi_14":55.96,"sma_20":6.07,"sma_60":7.08,"sma_120":8.78},{"date":"2026-02-24","open":6.0,"high":6.37,"low":5.96,"close":6.32,"volume":293762,"rsi_14":38.41,"sma_20":6.63,"sma_60":7.73,"sma_120":9.43},{"date":"2026-02-25","open":6.37,"high":6.67,"low":6.34,"close":6.55,"volume":352999,"rsi_14":59.74,"sma_20":6.07,"sma_60":7.03,"sma_120":8.71},{"date":"2026-02-26","open":6.51,"high":6.59,"low":6.31,"close":6.56,"volume":301697,"rsi_14":40.78,"sma_20":6.58,"sma_60":7.62,"sma_120":9.35},{"date":"2026-02-27","open":6.47,"high":6.5,"low":6.13,"close":6.3,"volume":287106,"rsi_14":40.58,"sma_20":6.54,"sma_60":7.56,"sma_120":9.3},{"date":"2026-03-02","open":6.14,"high":6.56,"low":6.13,"close":6.43,"volume":305054,"rsi_14":52.59,"sma_20":6.09,"sma_60":6.96,"sma_120":8.61},{"date":"2026-03-03","open":6.28,"high":6.68,"low":6.21,"close":6.47,"volume":271372,"rsi_14":51.65,"sma_20":6.13,"sma_60":6.93,"sma_120":8.58},{"date":"2026-03-04","open":6.58,"high":6.69,"low":6.33,"close":6.5,"volume":875882,"rsi_14":49.64,"sma_20":6.46,"sma_60":7.39,"sma_120":9.16},{"date":"2026-03-05","open":5.92,"high":6.05,"low":5.71,"close":5.92,"volume":947562,"rsi_14":34.84,"sma_20":6.41,"sma_60":7.34,"sma_120":9.11},{"date":"2026-03-06","open":5.82,"high":6.13,"low":5.81,"close":5.82,"volume":362108,"rsi_14":39.56,"sma_20":6.34,"sma_60":7.29,"sma_120":9.07},{"date":"2026-03-09","open":5.68,"high":5.68,"low":5.25,"close":5.58,"volume":806283,"rsi_14":43.8,"sma_20":6.15,"sma_60":6.69,"sma_120":8.43},{"date":"2026-03-10","open":5.6,"high":5.69,"low":5.4,"close":5.41,"volume":457621,"rsi_14":39.92,"sma_20":6.11,"sma_60":6.63,"sma_120":8.39},{"date":"2026-03-11","open":5.41,"high":5.67,"low":5.38,"close":5.52,"volume":322528,"rsi_14":41.81,"sma_20":6.15,"sma_60":7.16,"sma_120":8.91},{"date":"2026-03-12","open":5.43,"high":5.53,"low":5.33,"close":5.37,"volume":332893,"rsi_14":34.01,"sma_20":6.03,"sma_60":6.51,"sma_120":8.3},{"date":"2026-03-13","open":5.37,"high":5.45,"low":5.23,"close":5.34,"volume":369537,"rsi_14":31.36,"sma_20":6.01,"sma_60":7.08,"sma_120":8.81},{"date":"2026-03-16","open":5.41,"high":5.56,"low":5.32,"close":5.43,"volume":527253,"rsi_14":29.44,"sma_20":5.96,"sma_60":7.04,"sma_120":8.76},{"date":"2026-03-17","open":5.45,"high":5.6,"low":5.45,"close":5.48,"volume":469740,"rsi_14":23.35,"sma_20":5.93,"sma_60":7.0,"sma_120":8.72},{"date":"2026-03-18","open":5.45,"high":5.59,"low":5.27,"close":5.3,"volume":421882,"rsi_14":20.28,"sma_20":5.91,"sma_60":6.96,"sma_120":8.67},{"date":"2026-03-19","open":5.26,"high":5.44,"low":5.22,"close":5.4,"volume":267800,"rsi_14":26.67,"sma_20":5.89,"sma_60":6.91,"sma_120":8.63},{"date":"2026-03-20","open":5.35,"high":5.4,"low":5.2,"close":5.23,"volume":397344,"rsi_14":20.3,"sma_20":5.85,"sma_60":6.87,"sma_120":8.59},{"date":"2026-03-23","open":5.34,"high":5.38,"low":5.2,"close":5.35,"volume":571443,"rsi_14":23.26,"sma_20":5.81,"sma_60":6.83,"sma_120":8.55},{"date":"2026-03-24","open":5.31,"high":5.52,"low":5.24,"close":5.29,"volume":433384,"rsi_14":20.57,"sma_20":5.76,"sma_60":6.78,"sma_120":8.5},{"date":"2026-03-25","open":5.42,"high":5.48,"low":5.31,"close":5.35,"volume":450342,"rsi_14":31.82,"sma_20":5.7,"sma_60":6.72,"sma_120":8.46},{"date":"2026-03-26","open":5.33,"high":5.5,"low":5.17,"close":5.18,"volume":366912,"rsi_14":30.25,"sma_20":5.63,"sma_60":6.64,"sma_120":8.42},{"date":"2026-03-27","open":5.15,"high":5.17,"low":4.66,"close":4.69,"volume":777556,"rsi_14":26.27,"sma_20":5.55,"sma_60":6.56,"sma_120":8.38},{"date":"2026-03-30","open":4.69,"high":4.77,"low":4.44,"close":4.51,"volume":727345,"rsi_14":25.39,"sma_20":5.46,"sma_60":6.47,"sma_120":8.32},{"date":"2026-03-31","open":4.59,"high":5.0,"low":4.58,"close":4.86,"volume":558090,"rsi_14":35.29,"sma_20":5.38,"sma_60":6.4,"sma_120":8.28},{"date":"2026-04-01","open":4.95,"high":5.1,"low":4.76,"close":4.78,"volume":471946,"rsi_14":36.24,"sma_20":5.29,"sma_60":6.33,"sma_120":8.23},{"date":"2026-04-02","open":4.59,"high":4.89,"low":4.58,"close":4.8,"volume":268027,"rsi_14":37.56,"sma_20":5.24,"sma_60":6.26,"sma_120":8.18},{"date":"2026-04-06","open":4.77,"high":5.03,"low":4.77,"close":4.92,"volume":317316,"rsi_14":37.85,"sma_20":5.19,"sma_60":6.21,"sma_120":8.13},{"date":"2026-04-07","open":4.85,"high":4.92,"low":4.74,"close":4.88,"volume":292160,"rsi_14":36.07,"sma_20":5.16,"sma_60":6.17,"sma_120":8.08},{"date":"2026-04-08","open":5.19,"high":5.31,"low":5.02,"close":5.11,"volume":473043,"rsi_14":45.66,"sma_20":5.14,"sma_60":6.13,"sma_120":8.03},{"date":"2026-04-09","open":5.01,"high":5.24,"low":5.01,"close":5.2,"volume":367799,"rsi_14":45.41,"sma_20":5.12,"sma_60":6.09,"sma_120":7.98},{"date":"2026-04-10","open":5.27,"high":5.29,"low":5.02,"close":5.09,"volume":318677,"rsi_14":46.81,"sma_20":5.11,"sma_60":6.06,"sma_120":7.93},{"date":"2026-04-13","open":5.01,"high":5.45,"low":4.91,"close":5.43,"volume":518545,"rsi_14":51.81,"sma_20":5.11,"sma_60":6.03,"sma_120":7.89},{"date":"2026-04-14","open":5.95,"high":6.5,"low":5.94,"close":6.26,"volume":1804786,"rsi_14":65.59,"sma_20":5.16,"sma_60":6.01,"sma_120":7.85},{"date":"2026-04-15","open":6.25,"high":6.44,"low":6.11,"close":6.24,"volume":591224,"rsi_14":64.71,"sma_20":5.19,"sma_60":6.0,"sma_120":7.81},{"date":"2026-04-16","open":6.3,"high":6.32,"low":6.04,"close":6.19,"volume":421821,"rsi_14":67.01,"sma_20":5.24,"sma_60":5.98,"sma_120":7.76},{"date":"2026-04-17","open":6.35,"high":6.5,"low":6.18,"close":6.22,"volume":440091,"rsi_14":80.72,"sma_20":5.28,"sma_60":5.97,"sma_120":7.72},{"date":"2026-04-20","open":6.12,"high":6.67,"low":6.11,"close":6.64,"volume":449808,"rsi_14":89.01,"sma_20":5.35,"sma_60":5.97,"sma_120":7.68},{"date":"2026-04-21","open":6.67,"high":6.87,"low":6.6,"close":6.71,"volume":472109,"rsi_14":87.68,"sma_20":5.42,"sma_60":5.97,"sma_120":7.63},{"date":"2026-04-22","open":6.85,"high":7.3,"low":6.85,"close":7.1,"volume":735523,"rsi_14":92.0,"sma_20":5.51,"sma_60":5.97,"sma_120":7.6},{"date":"2026-04-23","open":7.27,"high":7.29,"low":6.8,"close":6.97,"volume":461178,"rsi_14":87.8,"sma_20":5.59,"sma_60":5.97,"sma_120":7.56},{"date":"2026-04-24","open":6.96,"high":7.2,"low":6.76,"close":6.89,"volume":406384,"rsi_14":85.11,"sma_20":5.67,"sma_60":5.96,"sma_120":7.51},{"date":"2026-04-27","open":6.83,"high":6.85,"low":6.6,"close":6.79,"volume":376031,"rsi_14":83.19,"sma_20":5.78,"sma_60":5.96,"sma_120":7.48},{"date":"2026-04-28","open":6.69,"high":6.69,"low":6.31,"close":6.66,"volume":450931,"rsi_14":77.5,"sma_20":5.89,"sma_60":5.95,"sma_120":7.43},{"date":"2026-04-29","open":6.56,"high":6.56,"low":6.25,"close":6.52,"volume":418054,"rsi_14":73.37,"sma_20":5.97,"sma_60":5.95,"sma_120":7.38},{"date":"2026-04-30","open":6.56,"high":6.68,"low":6.4,"close":6.41,"volume":429850,"rsi_14":73.24,"sma_20":6.05,"sma_60":5.94,"sma_120":7.34},{"date":"2026-05-01","open":6.46,"high":6.46,"low":6.21,"close":6.39,"volume":299254,"rsi_14":69.32,"sma_20":6.13,"sma_60":5.93,"sma_120":7.3},{"date":"2026-05-04","open":6.41,"high":6.5,"low":6.19,"close":6.21,"volume":444336,"rsi_14":48.66,"sma_20":6.2,"sma_60":5.91,"sma_120":7.26},{"date":"2026-05-05","open":6.24,"high":6.48,"low":6.09,"close":6.33,"volume":335607,"rsi_14":52.04,"sma_20":6.27,"sma_60":5.9,"sma_120":7.22},{"date":"2026-05-06","open":6.43,"high":6.49,"low":6.11,"close":6.36,"volume":465283,"rsi_14":54.36,"sma_20":6.33,"sma_60":5.89,"sma_120":7.18},{"date":"2026-05-07","open":6.3,"high":6.33,"low":6.15,"close":6.16,"volume":436037,"rsi_14":48.58,"sma_20":6.38,"sma_60":5.88,"sma_120":7.14},{"date":"2026-05-08","open":6.15,"high":6.34,"low":6.03,"close":6.24,"volume":522126,"rsi_14":38.76,"sma_20":6.44,"sma_60":5.88,"sma_120":7.1},{"date":"2026-05-11","open":6.23,"high":6.63,"low":6.15,"close":6.41,"volume":507683,"rsi_14":41.71,"sma_20":6.48,"sma_60":5.87,"sma_120":7.06},{"date":"2026-05-12","open":6.34,"high":6.42,"low":6.13,"close":6.23,"volume":362001,"rsi_14":23.81,"sma_20":6.48,"sma_60":5.87,"sma_120":7.02},{"date":"2026-05-13","open":6.19,"high":6.52,"low":6.04,"close":6.43,"volume":360479,"rsi_14":34.1,"sma_20":6.49,"sma_60":5.87,"sma_120":6.99},{"date":"2026-05-14","open":6.44,"high":6.81,"low":6.17,"close":6.81,"volume":557969,"rsi_14":47.78,"sma_20":6.52,"sma_60":5.89,"sma_120":6.95},{"date":"2026-05-15","open":6.57,"high":6.75,"low":6.33,"close":6.63,"volume":393985,"rsi_14":45.79,"sma_20":6.54,"sma_60":5.9,"sma_120":6.92},{"date":"2026-05-18","open":6.63,"high":6.74,"low":6.2,"close":6.39,"volume":772124,"rsi_14":43.95,"sma_20":6.53,"sma_60":5.91,"sma_120":6.89},{"date":"2026-05-19","open":6.26,"high":6.37,"low":6.06,"close":6.13,"volume":339074,"rsi_14":41.53,"sma_20":6.5,"sma_60":5.91,"sma_120":6.85},{"date":"2026-05-20","open":6.25,"high":6.36,"low":5.82,"close":6.23,"volume":471118,"rsi_14":46.15,"sma_20":6.46,"sma_60":5.91,"sma_120":6.82},{"date":"2026-05-21","open":6.18,"high":6.89,"low":6.13,"close":6.83,"volume":609821,"rsi_14":57.39,"sma_20":6.45,"sma_60":5.91,"sma_120":6.79},{"date":"2026-05-22","open":6.9,"high":7.14,"low":6.87,"close":7.02,"volume":587606,"rsi_14":63.82,"sma_20":6.46,"sma_60":5.92,"sma_120":6.77},{"date":"2026-05-26","open":7.12,"high":7.64,"low":7.11,"close":7.33,"volume":890516,"rsi_14":66.08,"sma_20":6.49,"sma_60":5.94,"sma_120":6.75},{"date":"2026-05-27","open":7.39,"high":8.01,"low":7.3,"close":7.79,"volume":899258,"rsi_14":70.06,"sma_20":6.54,"sma_60":5.96,"sma_120":6.73},{"date":"2026-05-28","open":7.57,"high":7.96,"low":7.38,"close":7.8,"volume":581187,"rsi_14":74.63,"sma_20":6.61,"sma_60":5.99,"sma_120":6.72},{"date":"2026-05-29","open":7.84,"high":7.84,"low":7.3,"close":7.59,"volume":634270,"rsi_14":69.74,"sma_20":6.67,"sma_60":6.0,"sma_120":6.7},{"date":"2026-06-01","open":7.42,"high":7.93,"low":7.39,"close":7.89,"volume":658771,"rsi_14":70.36,"sma_20":6.74,"sma_60":6.04,"sma_120":6.69},{"date":"2026-06-02","open":7.87,"high":8.49,"low":7.79,"close":8.17,"volume":663926,"rsi_14":76.2,"sma_20":6.84,"sma_60":6.08,"sma_120":6.68},{"date":"2026-06-03","open":8.1,"high":8.1,"low":7.61,"close":7.61,"volume":863061,"rsi_14":66.08,"sma_20":6.91,"sma_60":6.11,"sma_120":6.68},{"date":"2026-06-04","open":7.47,"high":8.43,"low":7.25,"close":8.31,"volume":1313107,"rsi_14":66.82,"sma_20":7.0,"sma_60":6.16,"sma_120":6.68},{"date":"2026-06-05","open":8.24,"high":8.35,"low":7.1,"close":7.22,"volume":1146640,"rsi_14":55.56,"sma_20":7.05,"sma_60":6.19,"sma_120":6.67},{"date":"2026-06-08","open":7.33,"high":7.55,"low":7.17,"close":7.21,"volume":333646,"rsi_14":58.07,"sma_20":7.1,"sma_60":6.22,"sma_120":6.67},{"date":"2026-06-09","open":7.31,"high":7.57,"low":6.71,"close":6.94,"volume":681475,"rsi_14":57.84,"sma_20":7.13,"sma_60":6.24,"sma_120":6.66},{"date":"2026-06-10","open":6.79,"high":7.03,"low":6.37,"close":6.4,"volume":429897,"rsi_14":51.54,"sma_20":7.14,"sma_60":6.26,"sma_120":6.65},{"date":"2026-06-11","open":6.44,"high":6.59,"low":6.28,"close":6.58,"volume":376571,"rsi_14":47.55,"sma_20":7.14,"sma_60":6.28,"sma_120":6.64},{"date":"2026-06-12","open":6.61,"high":7.3,"low":6.6,"close":7.14,"volume":439038,"rsi_14":51.01,"sma_20":7.16,"sma_60":6.31,"sma_120":6.63},{"date":"2026-06-15","open":7.3,"high":7.64,"low":7.01,"close":7.1,"volume":427014,"rsi_14":47.88,"sma_20":7.18,"sma_60":6.34,"sma_120":6.62},{"date":"2026-06-16","open":7.04,"high":7.75,"low":6.95,"close":7.2,"volume":678296,"rsi_14":43.69,"sma_20":7.22,"sma_60":6.37,"sma_120":6.62},{"date":"2026-06-17","open":7.2,"high":7.89,"low":7.2,"close":7.69,"volume":720609,"rsi_14":48.87,"sma_20":7.3,"sma_60":6.41,"sma_120":6.62},{"date":"2026-06-18","open":7.8,"high":8.31,"low":7.61,"close":8.31,"volume":940910,"rsi_14":56.27,"sma_20":7.41,"sma_60":6.46,"sma_120":6.62},{"date":"2026-06-22","open":8.24,"high":8.45,"low":7.84,"close":7.93,"volume":554634,"rsi_14":50.43,"sma_20":7.46,"sma_60":6.5,"sma_120":6.61},{"date":"2026-06-23","open":7.57,"high":7.57,"low":6.78,"close":6.79,"volume":960128,"rsi_14":39.64,"sma_20":7.45,"sma_60":6.53,"sma_120":6.58},{"date":"2026-06-24","open":6.85,"high":6.85,"low":5.54,"close":5.58,"volume":1821261,"rsi_14":36.13,"sma_20":7.36,"sma_60":6.54,"sma_120":6.55},{"date":"2026-06-25","open":5.61,"high":5.71,"low":5.22,"close":5.29,"volume":1238712,"rsi_14":28.2,"sma_20":7.24,"sma_60":6.56,"sma_120":6.52},{"date":"2026-06-26","open":5.12,"high":5.77,"low":5.12,"close":5.57,"volume":3914184,"rsi_14":36.7,"sma_20":7.13,"sma_60":6.57,"sma_120":6.48},{"date":"2026-06-29","open":5.74,"high":6.26,"low":5.58,"close":6.1,"volume":1083668,"rsi_14":41.8,"sma_20":7.05,"sma_60":6.59,"sma_120":6.46},{"date":"2026-06-30","open":6.14,"high":6.27,"low":5.86,"close":5.91,"volume":726402,"rsi_14":42.17,"sma_20":6.95,"sma_60":6.61,"sma_120":6.43},{"date":"2026-07-01","open":5.85,"high":6.22,"low":5.81,"close":5.96,"volume":549164,"rsi_14":46.46,"sma_20":6.84,"sma_60":6.63,"sma_120":6.42},{"date":"2026-07-02","open":6.01,"high":6.4,"low":5.82,"close":5.96,"volume":612871,"rsi_14":44.65,"sma_20":6.76,"sma_60":6.64,"sma_120":6.4},{"date":"2026-07-06","open":5.95,"high":6.34,"low":5.82,"close":6.26,"volume":823860,"rsi_14":42.17,"sma_20":6.66,"sma_60":6.66,"sma_120":6.28},{"date":"2026-07-07","open":6.25,"high":6.25,"low":5.66,"close":5.83,"volume":797288,"rsi_14":39.53,"sma_20":6.59,"sma_60":6.67,"sma_120":6.38},{"date":"2026-07-08","open":5.69,"high":5.76,"low":5.53,"close":5.66,"volume":635315,"rsi_14":37.4,"sma_20":6.51,"sma_60":6.68,"sma_120":6.37},{"date":"2026-07-09","open":5.73,"high":5.81,"low":5.56,"close":5.78,"volume":562964,"rsi_14":33.1,"sma_20":6.45,"sma_60":6.69,"sma_120":6.36},{"date":"2026-07-10","open":5.85,"high":6.0,"low":5.75,"close":5.99,"volume":409038,"rsi_14":28.11,"sma_20":6.43,"sma_60":6.68,"sma_120":6.35},{"date":"2026-07-13","open":5.96,"high":6.17,"low":5.86,"close":6.07,"volume":501166,"rsi_14":31.54,"sma_20":6.41,"sma_60":6.68,"sma_120":6.34},{"date":"2026-07-14","open":6.19,"high":6.59,"low":6.19,"close":6.3,"volume":573564,"rsi_14":44.01,"sma_20":6.36,"sma_60":6.68,"sma_120":6.33},{"date":"2026-07-15","open":6.36,"high":6.53,"low":5.82,"close":5.84,"volume":502179,"rsi_14":53.89,"sma_20":6.3,"sma_60":6.68,"sma_120":6.32},{"date":"2026-07-16","open":5.79,"high":5.8,"low":5.56,"close":5.79,"volume":498039,"rsi_14":58.06,"sma_20":6.23,"sma_60":6.66,"sma_120":6.31},{"date":"2026-07-17","open":5.6,"high":5.94,"low":5.57,"close":5.63,"volume":495168,"rsi_14":51.01,"sma_20":6.13,"sma_60":6.64,"sma_120":6.31},{"date":"2026-07-20","open":5.7,"high":5.75,"low":5.45,"close":5.52,"volume":361436,"rsi_14":38.67,"sma_20":5.99,"sma_60":6.62,"sma_120":6.29},{"date":"2026-07-21","open":5.6,"high":5.83,"low":5.51,"close":5.74,"volume":411119,"rsi_14":46.82,"sma_20":5.88,"sma_60":6.6,"sma_120":6.28},{"date":"2026-07-22","open":5.69,"high":5.93,"low":5.65,"close":5.83,"volume":371893,"rsi_14":47.53,"sma_20":5.83,"sma_60":6.58,"sma_120":6.27},{"date":"2026-07-23","open":5.71,"high":5.85,"low":5.4,"close":5.41,"volume":431407,"rsi_14":40.98,"sma_20":5.82,"sma_60":6.56,"sma_120":6.26},{"date":"2026-07-24","open":5.46,"high":5.5,"low":5.08,"close":5.12,"volume":540456,"rsi_14":31.25,"sma_20":5.81,"sma_60":6.53,"sma_120":6.24},{"date":"2026-07-27","open":5.16,"high":5.42,"low":5.12,"close":5.41,"volume":432530,"rsi_14":42.66,"sma_20":5.81,"sma_60":6.51,"sma_120":6.23},{"date":"2026-07-28","open":5.37,"high":5.39,"low":5.13,"close":5.34,"volume":344307,"rsi_14":44.36,"sma_20":5.77,"sma_60":6.49,"sma_120":6.22},{"date":"2026-07-29","open":5.32,"high":5.47,"low":5.17,"close":5.18,"volume":338695,"rsi_14":39.44,"sma_20":5.73,"sma_60":6.47,"sma_120":6.2},{"date":"2026-07-30","open":5.28,"high":5.53,"low":5.28,"close":5.49,"volume":325753,"rsi_14":41.69,"sma_20":5.71,"sma_60":6.46,"sma_120":6.19},{"date":"2026-07-31","open":5.58,"high":5.62,"low":5.33,"close":5.46,"volume":246770,"rsi_14":39.45,"sma_20":5.68,"sma_60":6.45,"sma_120":6.17},{"date":"2026-08-03","open":5.44,"high":5.62,"low":5.38,"close":5.52,"volume":318819,"rsi_14":35.9,"sma_20":5.65,"sma_60":6.43,"sma_120":6.15},{"date":"2026-08-04","open":5.67,"high":5.9,"low":5.65,"close":5.87,"volume":588835,"rsi_14":50.57,"sma_20":5.65,"sma_60":6.43,"sma_120":6.14},{"date":"2026-08-05","open":5.85,"high":5.85,"low":5.65,"close":5.81,"volume":267427,"rsi_14":50.19,"sma_20":5.65,"sma_60":6.42,"sma_120":6.14},{"date":"2026-08-06","open":5.73,"high":5.91,"low":5.55,"close":5.88,"volume":406433,"rsi_14":54.94,"sma_20":5.66,"sma_60":6.41,"sma_120":6.14},{"date":"2026-08-07","open":5.94,"high":6.25,"low":5.89,"close":6.22,"volume":378239,"rsi_14":62.68,"sma_20":5.67,"sma_60":6.41,"sma_120":6.14},{"date":"2026-08-10","open":6.25,"high":6.33,"low":6.05,"close":6.12,"volume":315615,"rsi_14":57.2,"sma_20":5.67,"sma_60":6.41,"sma_120":6.15},{"date":"2026-08-11","open":6.12,"high":6.29,"low":6.12,"close":6.27,"volume":248808,"rsi_14":58.15,"sma_20":5.67,"sma_60":6.4,"sma_120":6.15},{"date":"2026-08-12","open":6.34,"high":6.45,"low":6.11,"close":6.4,"volume":529019,"rsi_14":70.54,"sma_20":5.7,"sma_60":6.4,"sma_120":6.15},{"date":"2026-08-13","open":6.34,"high":6.55,"low":6.14,"close":6.19,"volume":420402},{"date":"2026-08-14","open":6.26,"high":6.32,"low":6.13,"close":6.18,"volume":213714,"rsi_14":68.78,"sma_20":5.75,"sma_60":6.39,"sma_120":6.15},{"date":"2026-08-17","open":6.18,"high":6.18,"low":5.87,"close":5.88,"volume":321687},{"date":"2026-08-18","open":5.72,"high":5.79,"low":5.5,"close":5.57,"volume":440657,"rsi_14":58.39,"sma_20":5.76,"sma_60":6.37,"sma_120":6.14},{"date":"2026-08-19","open":5.64,"high":5.87,"low":5.53,"close":5.84,"volume":317564,"rsi_14":57.32,"sma_20":5.76,"sma_60":6.35,"sma_120":6.13},{"date":"2026-08-20","open":5.75,"high":5.83,"low":5.64,"close":5.79,"volume":243128,"rsi_14":56.85,"sma_20":5.78,"sma_60":6.32,"sma_120":6.13},{"date":"2026-08-21","open":5.88,"high":6.3,"low":5.85,"close":6.25,"volume":384201,"rsi_14":62.99,"sma_20":5.83,"sma_60":6.29,"sma_120":6.13},{"date":"2026-08-24","open":6.21,"high":6.21,"low":5.91,"close":5.92,"volume":267088,"rsi_14":51.08,"sma_20":5.86,"sma_60":6.26,"sma_120":6.12},{"date":"2026-08-25","open":6.01,"high":6.12,"low":5.83,"close":5.84,"volume":333901,"rsi_14":50.53,"sma_20":5.88,"sma_60":6.23,"sma_120":6.12},{"date":"2026-08-26","open":5.82,"high":5.96,"low":5.79,"close":5.95,"volume":236570},{"date":"2026-08-27","open":6.0,"high":6.08,"low":5.79,"close":5.83,"volume":275958,"rsi_14":42.59,"sma_20":5.94,"sma_60":6.16,"sma_120":6.12},{"date":"2026-08-28","open":5.82,"high":5.85,"low":5.49,"close":5.57,"volume":434493,"rsi_14":40.14,"sma_20":5.95,"sma_60":6.13,"sma_120":6.12},{"date":"2026-08-31","open":5.55,"high":5.64,"low":5.48,"close":5.5,"volume":418144,"rsi_14":35.93,"sma_20":5.94,"sma_60":6.08,"sma_120":6.12},{"date":"2026-09-01","open":5.5,"high":5.5,"low":5.27,"close":5.3,"volume":638687,"rsi_14":30.22,"sma_20":5.92,"sma_60":6.05,"sma_120":6.12},{"date":"2026-09-02","open":5.3,"high":5.41,"low":5.19,"close":5.19,"volume":1631139,"rsi_14":31.34,"sma_20":5.88,"sma_60":6.02,"sma_120":6.12},{"date":"2026-09-03","open":6.9,"high":9.35,"low":6.71,"close":9.08,"volume":42801856,"rsi_14":72.1,"sma_20":6.04,"sma_60":6.05,"sma_120":6.15},{"date":"2026-09-04","open":9.28,"high":10.28,"low":9.26,"close":9.89,"volume":13432405,"rsi_14":78.42,"sma_20":6.23,"sma_60":6.11,"sma_120":6.18},{"date":"2026-09-08","open":9.91,"high":10.43,"low":9.3,"close":9.37,"volume":5401056},{"date":"2026-09-09","open":9.39,"high":9.65,"low":8.82,"close":8.95,"volume":2269414,"rsi_14":70.93,"sma_20":6.52,"sma_60":6.19,"sma_120":6.25},{"date":"2026-09-10","open":8.7,"high":9.21,"low":8.56,"close":8.93,"volume":1786736},{"date":"2026-09-11","open":9.08,"high":9.59,"low":8.92,"close":9.06,"volume":1992667,"rsi_14":69.87,"sma_20":6.79,"sma_60":6.25,"sma_120":6.31},{"date":"2026-09-14","open":8.88,"high":9.09,"low":8.62,"close":8.84,"volume":1157700,"rsi_14":70.98,"sma_20":6.93,"sma_60":6.27,"sma_120":6.34},{"date":"2026-09-15","open":8.76,"high":8.99,"low":8.63,"close":8.82,"volume":726225,"rsi_14":71.59,"sma_20":7.07,"sma_60":6.28,"sma_120":6.37},{"date":"2026-09-16","open":8.96,"high":9.25,"low":8.73,"close":8.91,"volume":923793},{"date":"2026-09-17","open":9.13,"high":10.08,"low":8.96,"close":9.92,"volume":1643879,"rsi_14":76.35,"sma_20":7.45,"sma_60":6.34,"sma_120":6.44},{"date":"2026-09-18","open":10.0,"high":10.72,"low":9.92,"close":10.32,"volume":2675861,"rsi_14":80.03,"sma_20":7.67,"sma_60":6.42,"sma_120":6.48},{"date":"2026-09-21","open":10.32,"high":10.58,"low":9.41,"close":9.41,"volume":2104448,"rsi_14":72.34,"sma_20":7.83,"sma_60":6.49,"sma_120":6.52},{"date":"2026-09-22","open":9.54,"high":10.27,"low":9.28,"close":9.85,"volume":1806831},{"date":"2026-09-23","open":9.76,"high":9.76,"low":9.02,"close":9.23,"volume":1528751,"rsi_14":71.19,"sma_20":8.2,"sma_60":6.62,"sma_120":6.6},{"date":"2026-09-24","open":9.1,"high":9.32,"low":8.81,"close":8.98,"volume":1229631,"rsi_14":49.23,"sma_20":8.35,"sma_60":6.67,"sma_120":6.64},{"date":"2026-09-25","open":9.08,"high":9.08,"low":8.72,"close":8.93,"volume":933939,"rsi_14":40.59,"sma_20":8.5,"sma_60":6.72,"sma_120":6.67},{"date":"2026-09-28","open":8.78,"high":9.2,"low":8.65,"close":8.74,"volume":1035955},{"date":"2026-09-29","open":8.85,"high":9.53,"low":8.65,"close":9.52,"volume":1100188,"rsi_14":55.51,"sma_20":8.86,"sma_60":6.82,"sma_120":6.74},{"date":"2026-09-30","open":9.58,"high":10.44,"low":9.57,"close":10.08,"volume":1549908,"rsi_14":60.14,"sma_20":9.1,"sma_60":6.89,"sma_120":6.78},{"date":"2026-10-01","open":10.13,"high":10.43,"low":9.78,"close":10.2,"volume":1056402},{"date":"2026-10-02","open":10.45,"high":11.26,"low":9.17,"close":9.29,"volume":1665203,"rsi_14":53.54,"sma_20":9.36,"sma_60":7.02,"sma_120":6.86},{"date":"2026-10-05","open":9.23,"high":9.29,"low":8.81,"close":8.93,"volume":841200,"rsi_14":50.63,"sma_20":9.31,"sma_60":7.07,"sma_120":6.88},{"date":"2026-10-06","open":9.01,"high":9.1,"low":8.6,"close":8.67,"volume":1042111,"rsi_14":48.25,"sma_20":9.28,"sma_60":7.11,"sma_120":6.9},{"date":"2026-10-07","open":8.5,"high":8.54,"low":8.18,"close":8.22,"volume":1285077,"rsi_14":36.57,"sma_20":9.24,"sma_60":7.15,"sma_120":6.91},{"date":"2026-10-08","open":8.09,"high":8.38,"low":8.01,"close":8.13,"volume":869295,"rsi_14":31.69,"sma_20":9.2,"sma_60":7.18,"sma_120":6.93},{"date":"2026-10-09","open":8.25,"high":8.25,"low":7.87,"close":7.92,"volume":777112,"rsi_14":35.92,"sma_20":9.15,"sma_60":7.22,"sma_120":6.94},{"date":"2026-10-12","open":7.86,"high":7.86,"low":7.12,"close":7.22,"volume":912181,"rsi_14":26.28,"sma_20":9.06,"sma_60":7.25,"sma_120":6.95},{"date":"2026-10-13","open":7.19,"high":7.47,"low":7.16,"close":7.22,"volume":701630,"rsi_14":29.61,"sma_20":8.98,"sma_60":7.28,"sma_120":6.95},{"date":"2026-10-14","open":7.05,"high":7.07,"low":6.62,"close":6.65,"volume":1014827,"rsi_14":27.84,"sma_20":8.87,"sma_60":7.29,"sma_120":6.94},{"date":"2026-10-15","open":6.51,"high":7.27,"low":6.36,"close":7.23,"volume":1476763,"rsi_14":35.29,"sma_20":8.74,"sma_60":7.31,"sma_120":6.95},{"date":"2026-10-16","open":7.17,"high":7.28,"low":6.87,"close":6.91,"volume":613257,"rsi_14":34.55,"sma_20":8.57,"sma_60":7.34,"sma_120":6.95},{"date":"2026-10-19","open":7.01,"high":7.22,"low":6.87,"close":7.15,"volume":552996},{"date":"2026-10-20","open":7.0,"high":8.07,"low":6.96,"close":7.83,"volume":1161959,"rsi_14":29.64,"sma_20":8.35,"sma_60":7.41,"sma_120":6.96},{"date":"2026-10-21","open":8.05,"high":8.42,"low":7.79,"close":8.39,"volume":976649,"rsi_14":34.85,"sma_20":8.31,"sma_60":7.46,"sma_120":6.98},{"date":"2026-10-22","open":8.15,"high":8.49,"low":8.02,"close":8.21,"volume":761135,"rsi_14":39.69,"sma_20":8.27,"sma_60":7.51,"sma_120":6.99}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-7.943745673631586,"pbr":10.28,"per":null,"roa":-5.12,"roe":-208.55,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":432888000.0,"analysis":"ROE -208.6%로 적자 상태입니다. 시가총액 2.13억. 매출 4.33억, 영업이익 -1.72억.","eps_basis":"TTM","debt_ratio":12.748391943283723,"market_cap":212619296,"net_income":-175725000.0,"total_debt":245314000.0,"ttm_window":"2026Q3~2027Q2","gross_margin":36.44,"total_assets":695670000.0,"total_equity":-36092000.0,"profit_margin":-40.59,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-172135000.0,"operating_margin":-39.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8.21,"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":"2019-09-16","close":9.76},{"date":"2019-09-17","close":9.76},{"date":"2019-09-18","close":9.72},{"date":"2019-09-19","close":9.72},{"date":"2019-09-20","close":9.85},{"date":"2019-09-23","close":9.85},{"date":"2019-09-24","close":9.85},{"date":"2019-09-25","close":9.85},{"date":"2019-09-26","close":9.85},{"date":"2019-09-27","close":9.66},{"date":"2019-09-30","close":9.71},{"date":"2019-10-01","close":9.71},{"date":"2019-10-02","close":9.71},{"date":"2019-10-03","close":9.71},{"date":"2019-10-04","close":9.71},{"date":"2019-10-07","close":9.68},{"date":"2019-10-08","close":9.68},{"date":"2019-10-09","close":9.68},{"date":"2019-10-10","close":9.65},{"date":"2019-10-11","close":9.7},{"date":"2019-10-14","close":9.7},{"date":"2019-10-15","close":9.735},{"date":"2019-10-16","close":9.75},{"date":"2019-10-17","close":9.71},{"date":"2019-10-18","close":9.71},{"date":"2019-10-21","close":9.75},{"date":"2019-10-22","close":9.75},{"date":"2019-10-23","close":9.75},{"date":"2019-10-24","close":9.75},{"date":"2019-10-25","close":9.75},{"date":"2019-10-28","close":9.75},{"date":"2019-10-29","close":9.75},{"date":"2019-10-30","close":9.75},{"date":"2019-10-31","close":9.73},{"date":"2019-11-01","close":9.73},{"date":"2019-11-04","close":9.73},{"date":"2019-11-05","close":9.74},{"date":"2019-11-06","close":9.72},{"date":"2019-11-07","close":9.72},{"date":"2019-11-08","close":9.72},{"date":"2019-11-11","close":9.72},{"date":"2019-11-12","close":9.74},{"date":"2019-11-13","close":9.74},{"date":"2019-11-14","close":9.77},{"date":"2019-11-15","close":9.77},{"date":"2019-11-18","close":9.79},{"date":"2019-11-19","close":9.79},{"date":"2019-11-20","close":9.79},{"date":"2019-11-21","close":9.79},{"date":"2019-11-22","close":9.79},{"date":"2019-11-25","close":9.79},{"date":"2019-11-26","close":9.79},{"date":"2019-11-27","close":9.79},{"date":"2019-11-29","close":9.76},{"date":"2019-12-02","close":9.76},{"date":"2019-12-03","close":9.76},{"date":"2019-12-04","close":9.76},{"date":"2019-12-05","close":9.8},{"date":"2019-12-06","close":9.8},{"date":"2019-12-09","close":9.8},{"date":"2019-12-10","close":9.8},{"date":"2019-12-11","close":9.8},{"date":"2019-12-12","close":9.8},{"date":"2019-12-13","close":9.82},{"date":"2019-12-16","close":9.82},{"date":"2019-12-17","close":9.8},{"date":"2019-12-18","close":9.8},{"date":"2019-12-19","close":9.8},{"date":"2019-12-20","close":9.8},{"date":"2019-12-23","close":9.8},{"date":"2019-12-24","close":9.8},{"date":"2019-12-26","close":9.8},{"date":"2019-12-27","close":9.8},{"date":"2019-12-30","close":9.8},{"date":"2019-12-31","close":9.8},{"date":"2020-01-02","close":9.8},{"date":"2020-01-03","close":9.8},{"date":"2020-01-06","close":9.82},{"date":"2020-01-07","close":9.82},{"date":"2020-01-08","close":9.95},{"date":"2020-01-09","close":9.94},{"date":"2020-01-10","close":9.94},{"date":"2020-01-13","close":9.93},{"date":"2020-01-14","close":9.93},{"date":"2020-01-15","close":9.93},{"date":"2020-01-16","close":9.93},{"date":"2020-01-17","close":9.88},{"date":"2020-01-21","close":9.92},{"date":"2020-01-22","close":9.92},{"date":"2020-01-23","close":9.92},{"date":"2020-01-24","close":9.92},{"date":"2020-01-27","close":9.92},{"date":"2020-01-28","close":9.92},{"date":"2020-01-29","close":9.92},{"date":"2020-01-30","close":9.92},{"date":"2020-01-31","close":10.0},{"date":"2020-02-03","close":9.92},{"date":"2020-02-04","close":9.95},{"date":"2020-02-05","close":9.95},{"date":"2020-02-06","close":9.935},{"date":"2020-02-07","close":9.935},{"date":"2020-02-10","close":10.08},{"date":"2020-02-11","close":10.08},{"date":"2020-02-12","close":10.08},{"date":"2020-02-13","close":10.08},{"date":"2020-02-14","close":10.08},{"date":"2020-02-18","close":10.08},{"date":"2020-02-19","close":10.08},{"date":"2020-02-20","close":10.08},{"date":"2020-02-21","close":10.09},{"date":"2020-02-24","close":9.98},{"date":"2020-02-25","close":9.98},{"date":"2020-02-26","close":9.97},{"date":"2020-02-27","close":9.96},{"date":"2020-02-28","close":9.97},{"date":"2020-03-02","close":9.98},{"date":"2020-03-03","close":9.98},{"date":"2020-03-04","close":9.98},{"date":"2020-03-05","close":9.97},{"date":"2020-03-06","close":9.97},{"date":"2020-03-09","close":9.77},{"date":"2020-03-10","close":9.83},{"date":"2020-03-11","close":9.89},{"date":"2020-03-12","close":9.9},{"date":"2020-03-13","close":9.75},{"date":"2020-03-16","close":9.6},{"date":"2020-03-17","close":9.6},{"date":"2020-03-18","close":9.716},{"date":"2020-03-19","close":9.716},{"date":"2020-03-20","close":9.7163},{"date":"2020-03-23","close":9.38},{"date":"2020-03-24","close":9.38},{"date":"2020-03-25","close":9.38},{"date":"2020-03-26","close":9.565},{"date":"2020-03-27","close":9.565},{"date":"2020-03-30","close":9.803},{"date":"2020-03-31","close":9.65},{"date":"2020-04-01","close":9.65},{"date":"2020-04-02","close":9.65},{"date":"2020-04-03","close":9.74},{"date":"2020-04-06","close":9.76},{"date":"2020-04-07","close":9.76},{"date":"2020-04-08","close":9.73},{"date":"2020-04-09","close":9.69},{"date":"2020-04-13","close":9.735},{"date":"2020-04-14","close":9.735},{"date":"2020-04-15","close":9.7},{"date":"2020-04-16","close":9.7},{"date":"2020-04-17","close":9.7},{"date":"2020-04-20","close":9.81},{"date":"2020-04-21","close":9.75},{"date":"2020-04-22","close":9.777},{"date":"2020-04-23","close":9.7},{"date":"2020-04-24","close":9.785},{"date":"2020-04-27","close":9.77},{"date":"2020-04-28","close":9.78},{"date":"2020-04-29","close":9.78},{"date":"2020-04-30","close":9.78},{"date":"2020-05-01","close":9.8},{"date":"2020-05-04","close":9.84},{"date":"2020-05-05","close":9.8},{"date":"2020-05-06","close":9.8},{"date":"2020-05-07","close":9.8},{"date":"2020-05-08","close":9.85},{"date":"2020-05-11","close":9.8499},{"date":"2020-05-12","close":9.85},{"date":"2020-05-13","close":9.85},{"date":"2020-05-14","close":9.85},{"date":"2020-05-15","close":9.85},{"date":"2020-05-18","close":9.85},{"date":"2020-05-19","close":9.85},{"date":"2020-05-20","close":9.85},{"date":"2020-05-21","close":9.85},{"date":"2020-05-22","close":9.85},{"date":"2020-05-26","close":9.811},{"date":"2020-05-27","close":9.811},{"date":"2020-05-28","close":9.85},{"date":"2020-05-29","close":9.85},{"date":"2020-06-01","close":9.85},{"date":"2020-06-02","close":9.84},{"date":"2020-06-03","close":9.84},{"date":"2020-06-04","close":9.86},{"date":"2020-06-05","close":9.83},{"date":"2020-06-08","close":9.83},{"date":"2020-06-09","close":9.83},{"date":"2020-06-10","close":9.86},{"date":"2020-06-11","close":9.82},{"date":"2020-06-12","close":9.83},{"date":"2020-06-15","close":9.83},{"date":"2020-06-16","close":9.83},{"date":"2020-06-17","close":9.83},{"date":"2020-06-18","close":9.83},{"date":"2020-06-19","close":9.95},{"date":"2020-06-22","close":10.0},{"date":"2020-06-23","close":10.03},{"date":"2020-06-24","close":10.02},{"date":"2020-06-25","close":9.96},{"date":"2020-06-26","close":9.96},{"date":"2020-06-29","close":10.04},{"date":"2020-06-30","close":10.047},{"date":"2020-07-01","close":10.059},{"date":"2020-07-02","close":9.945},{"date":"2020-07-06","close":9.985},{"date":"2020-07-07","close":9.985},{"date":"2020-07-08","close":9.985},{"date":"2020-07-09","close":10.1},{"date":"2020-07-10","close":10.08},{"date":"2020-07-13","close":10.06},{"date":"2020-07-14","close":10.04},{"date":"2020-07-15","close":10.08},{"date":"2020-07-16","close":10.05},{"date":"2020-07-17","close":10.1},{"date":"2020-07-20","close":10.19},{"date":"2020-07-21","close":10.14},{"date":"2020-07-22","close":10.08},{"date":"2020-07-23","close":10.09},{"date":"2020-07-24","close":10.14},{"date":"2020-07-27","close":10.3},{"date":"2020-07-28","close":10.28},{"date":"2020-07-29","close":10.2},{"date":"2020-07-30","close":10.25},{"date":"2020-07-31","close":10.2},{"date":"2020-08-03","close":10.33},{"date":"2020-08-04","close":10.32},{"date":"2020-08-05","close":10.34},{"date":"2020-08-06","close":10.35},{"date":"2020-08-07","close":10.28},{"date":"2020-08-10","close":10.21},{"date":"2020-08-11","close":10.24},{"date":"2020-08-12","close":10.2},{"date":"2020-08-13","close":10.35},{"date":"2020-08-14","close":10.31},{"date":"2020-08-17","close":10.35},{"date":"2020-08-18","close":10.3},{"date":"2020-08-19","close":10.19},{"date":"2020-08-20","close":10.25},{"date":"2020-08-21","close":10.2},{"date":"2020-08-24","close":10.2},{"date":"2020-08-25","close":10.24},{"date":"2020-08-26","close":10.25},{"date":"2020-08-27","close":10.245},{"date":"2020-08-28","close":10.2},{"date":"2020-08-31","close":10.2},{"date":"2020-09-01","close":10.2},{"date":"2020-09-02","close":10.25},{"date":"2020-09-03","close":10.265},{"date":"2020-09-04","close":10.35},{"date":"2020-09-08","close":10.35},{"date":"2020-09-09","close":10.4},{"date":"2020-09-10","close":10.38},{"date":"2020-09-11","close":10.35},{"date":"2020-09-14","close":10.37},{"date":"2020-09-15","close":10.45},{"date":"2020-09-16","close":13.3},{"date":"2020-09-17","close":14.25},{"date":"2020-09-18","close":14.25},{"date":"2020-09-21","close":13.79},{"date":"2020-09-22","close":13.19},{"date":"2020-09-23","close":12.18},{"date":"2020-09-24","close":12.46},{"date":"2020-09-25","close":13.84},{"date":"2020-09-28","close":15.53},{"date":"2020-09-29","close":15.21},{"date":"2020-09-30","close":15.6},{"date":"2020-10-01","close":15.38},{"date":"2020-10-02","close":15.39},{"date":"2020-10-05","close":14.96},{"date":"2020-10-06","close":13.9},{"date":"2020-10-07","close":13.71},{"date":"2020-10-08","close":14.72},{"date":"2020-10-09","close":14.66},{"date":"2020-10-12","close":15.05},{"date":"2020-10-13","close":14.42},{"date":"2020-10-14","close":14.85},{"date":"2020-10-15","close":15.14},{"date":"2020-10-16","close":15.21},{"date":"2020-10-19","close":16.09},{"date":"2020-10-20","close":16.04},{"date":"2020-10-21","close":16.2},{"date":"2020-10-22","close":15.94},{"date":"2020-10-23","close":15.61},{"date":"2020-10-26","close":14.16},{"date":"2020-10-27","close":13.95},{"date":"2020-10-28","close":13.32},{"date":"2020-10-29","close":13.6},{"date":"2020-10-30","close":13.23},{"date":"2020-11-02","close":13.71},{"date":"2020-11-03","close":14.9},{"date":"2020-11-04","close":14.2},{"date":"2020-11-05","close":15.33},{"date":"2020-11-06","close":16.11},{"date":"2020-11-09","close":16.88},{"date":"2020-11-10","close":16.96},{"date":"2020-11-11","close":17.0},{"date":"2020-11-12","close":16.37},{"date":"2020-11-13","close":16.55},{"date":"2020-11-16","close":18.2},{"date":"2020-11-17","close":19.48},{"date":"2020-11-18","close":19.68},{"date":"2020-11-19","close":24.7},{"date":"2020-11-20","close":26.16},{"date":"2020-11-23","close":34.08},{"date":"2020-11-24","close":36.88},{"date":"2020-11-25","close":34.94},{"date":"2020-11-27","close":37.13},{"date":"2020-11-30","close":33.61},{"date":"2020-12-01","close":29.35},{"date":"2020-12-02","close":29.5},{"date":"2020-12-03","close":32.56},{"date":"2020-12-04","close":32.9},{"date":"2020-12-07","close":36.37},{"date":"2020-12-08","close":38.56},{"date":"2020-12-09","close":43.0},{"date":"2020-12-10","close":41.9},{"date":"2020-12-11","close":37.91},{"date":"2020-12-14","close":35.71},{"date":"2020-12-15","close":34.94},{"date":"2020-12-16","close":34.95},{"date":"2020-12-17","close":35.5},{"date":"2020-12-18","close":35.99},{"date":"2020-12-21","close":39.0},{"date":"2020-12-22","close":45.23},{"date":"2020-12-23","close":44.89},{"date":"2020-12-24","close":46.1},{"date":"2020-12-28","close":43.6},{"date":"2020-12-29","close":40.59},{"date":"2020-12-30","close":41.18},{"date":"2020-12-31","close":40.08},{"date":"2021-01-04","close":36.78},{"date":"2021-01-05","close":36.39},{"date":"2021-01-06","close":37.75},{"date":"2021-01-07","close":39.9},{"date":"2021-01-08","close":42.38},{"date":"2021-01-11","close":42.51},{"date":"2021-01-12","close":44.5},{"date":"2021-01-13","close":44.4},{"date":"2021-01-14","close":44.2},{"date":"2021-01-15","close":41.43},{"date":"2021-01-19","close":41.32},{"date":"2021-01-20","close":39.37},{"date":"2021-01-21","close":40.3},{"date":"2021-01-22","close":39.62},{"date":"2021-01-25","close":38.68},{"date":"2021-01-26","close":41.27},{"date":"2021-01-27","close":40.65},{"date":"2021-01-28","close":39.53},{"date":"2021-01-29","close":38.06},{"date":"2021-02-01","close":38.56},{"date":"2021-02-02","close":38.16},{"date":"2021-02-03","close":40.47},{"date":"2021-02-04","close":41.01},{"date":"2021-02-05","close":40.56},{"date":"2021-02-08","close":40.83},{"date":"2021-02-09","close":41.33},{"date":"2021-02-10","close":39.3},{"date":"2021-02-11","close":37.15},{"date":"2021-02-12","close":37.98},{"date":"2021-02-16","close":37.25},{"date":"2021-02-17","close":37.33},{"date":"2021-02-18","close":36.31},{"date":"2021-02-19","close":36.34},{"date":"2021-02-22","close":36.29},{"date":"2021-02-23","close":33.18},{"date":"2021-02-24","close":34.49},{"date":"2021-02-25","close":32.92},{"date":"2021-02-26","close":30.83},{"date":"2021-03-01","close":30.11},{"date":"2021-03-02","close":28.5},{"date":"2021-03-03","close":28.33},{"date":"2021-03-04","close":24.21},{"date":"2021-03-05","close":26.13},{"date":"2021-03-08","close":25.68},{"date":"2021-03-09","close":28.48},{"date":"2021-03-10","close":28.63},{"date":"2021-03-11","close":30.43},{"date":"2021-03-12","close":27.84},{"date":"2021-03-15","close":25.91},{"date":"2021-03-16","close":24.7},{"date":"2021-03-17","close":24.01},{"date":"2021-03-18","close":24.0},{"date":"2021-03-19","close":23.51},{"date":"2021-03-22","close":24.72},{"date":"2021-03-23","close":22.93},{"date":"2021-03-24","close":20.69},{"date":"2021-03-25","close":20.21},{"date":"2021-03-26","close":20.48},{"date":"2021-03-29","close":20.92},{"date":"2021-03-30","close":22.46},{"date":"2021-03-31","close":26.7},{"date":"2021-04-01","close":29.84},{"date":"2021-04-05","close":28.14},{"date":"2021-04-06","close":31.09},{"date":"2021-04-07","close":28.53},{"date":"2021-04-08","close":28.58},{"date":"2021-04-09","close":27.65},{"date":"2021-04-12","close":25.65},{"date":"2021-04-13","close":24.83},{"date":"2021-04-14","close":23.42},{"date":"2021-04-15","close":23.89},{"date":"2021-04-16","close":22.27},{"date":"2021-04-19","close":21.62},{"date":"2021-04-20","close":20.2},{"date":"2021-04-21","close":21.39},{"date":"2021-04-22","close":22.07},{"date":"2021-04-23","close":24.38},{"date":"2021-04-26","close":26.43},{"date":"2021-04-27","close":25.15},{"date":"2021-04-28","close":26.33},{"date":"2021-04-29","close":24.98},{"date":"2021-04-30","close":25.32},{"date":"2021-05-03","close":23.58},{"date":"2021-05-04","close":23.12},{"date":"2021-05-05","close":23.12},{"date":"2021-05-06","close":22.5},{"date":"2021-05-07","close":22.63},{"date":"2021-05-10","close":21.34},{"date":"2021-05-11","close":22.18},{"date":"2021-05-12","close":20.94},{"date":"2021-05-13","close":20.21},{"date":"2021-05-14","close":22.01},{"date":"2021-05-17","close":23.08},{"date":"2021-05-18","close":23.75},{"date":"2021-05-19","close":23.8},{"date":"2021-05-20","close":24.34},{"date":"2021-05-21","close":23.68},{"date":"2021-05-24","close":23.4},{"date":"2021-05-25","close":23.01},{"date":"2021-05-26","close":25.05},{"date":"2021-05-27","close":25.33},{"date":"2021-05-28","close":24.35},{"date":"2021-06-01","close":25.96},{"date":"2021-06-02","close":27.3},{"date":"2021-06-03","close":26.27},{"date":"2021-06-04","close":28.11},{"date":"2021-06-07","close":29.52},{"date":"2021-06-08","close":29.5},{"date":"2021-06-09","close":28.31},{"date":"2021-06-10","close":28.09},{"date":"2021-06-11","close":28.72},{"date":"2021-06-14","close":29.83},{"date":"2021-06-15","close":29.39},{"date":"2021-06-16","close":31.35},{"date":"2021-06-17","close":31.96},{"date":"2021-06-18","close":33.14},{"date":"2021-06-21","close":32.61},{"date":"2021-06-22","close":32.74},{"date":"2021-06-23","close":32.91},{"date":"2021-06-24","close":31.91},{"date":"2021-06-25","close":31.67},{"date":"2021-06-28","close":34.94},{"date":"2021-06-29","close":35.69},{"date":"2021-06-30","close":34.74},{"date":"2021-07-01","close":32.98},{"date":"2021-07-02","close":32.02},{"date":"2021-07-06","close":31.11},{"date":"2021-07-07","close":28.5},{"date":"2021-07-08","close":28.06},{"date":"2021-07-09","close":27.9},{"date":"2021-07-12","close":28.84},{"date":"2021-07-13","close":26.09},{"date":"2021-07-14","close":24.52},{"date":"2021-07-15","close":23.27},{"date":"2021-07-16","close":22.96},{"date":"2021-07-19","close":23.47},{"date":"2021-07-20","close":24.53},{"date":"2021-07-21","close":25.96},{"date":"2021-07-22","close":24.06},{"date":"2021-07-23","close":22.56},{"date":"2021-07-26","close":23.23},{"date":"2021-07-27","close":22.75},{"date":"2021-07-28","close":24.37},{"date":"2021-07-29","close":24.07},{"date":"2021-07-30","close":23.65},{"date":"2021-08-02","close":23.36},{"date":"2021-08-03","close":23.12},{"date":"2021-08-04","close":23.22},{"date":"2021-08-05","close":24.67},{"date":"2021-08-06","close":23.81},{"date":"2021-08-09","close":25.74},{"date":"2021-08-10","close":26.02},{"date":"2021-08-11","close":25.06},{"date":"2021-08-12","close":25.18},{"date":"2021-08-13","close":23.99},{"date":"2021-08-16","close":22.55},{"date":"2021-08-17","close":21.86},{"date":"2021-08-18","close":21.75},{"date":"2021-08-19","close":20.79},{"date":"2021-08-20","close":21.26},{"date":"2021-08-23","close":21.97},{"date":"2021-08-24","close":22.54},{"date":"2021-08-25","close":22.24},{"date":"2021-08-26","close":21.36},{"date":"2021-08-27","close":21.24},{"date":"2021-08-30","close":20.89},{"date":"2021-08-31","close":21.15},{"date":"2021-09-01","close":21.23},{"date":"2021-09-02","close":22.97},{"date":"2021-09-03","close":22.01},{"date":"2021-09-07","close":22.58},{"date":"2021-09-08","close":21.67},{"date":"2021-09-09","close":21.87},{"date":"2021-09-10","close":20.68},{"date":"2021-09-13","close":21.22},{"date":"2021-09-14","close":21.14},{"date":"2021-09-15","close":20.61},{"date":"2021-09-16","close":20.7},{"date":"2021-09-17","close":21.31},{"date":"2021-09-20","close":20.25},{"date":"2021-09-21","close":20.31},{"date":"2021-09-22","close":20.32},{"date":"2021-09-23","close":20.51},{"date":"2021-09-24","close":19.91},{"date":"2021-09-27","close":20.47},{"date":"2021-09-28","close":20.83},{"date":"2021-09-29","close":20.43},{"date":"2021-09-30","close":19.99},{"date":"2021-10-01","close":19.31},{"date":"2021-10-04","close":18.01},{"date":"2021-10-05","close":17.99},{"date":"2021-10-06","close":17.92},{"date":"2021-10-07","close":18.66},{"date":"2021-10-08","close":18.4},{"date":"2021-10-11","close":19.07},{"date":"2021-10-12","close":19.99},{"date":"2021-10-13","close":20.0},{"date":"2021-10-14","close":19.92},{"date":"2021-10-15","close":19.71},{"date":"2021-10-18","close":19.91},{"date":"2021-10-19","close":21.19},{"date":"2021-10-20","close":21.18},{"date":"2021-10-21","close":22.02},{"date":"2021-10-22","close":21.35},{"date":"2021-10-25","close":22.99},{"date":"2021-10-26","close":22.84},{"date":"2021-10-27","close":22.72},{"date":"2021-10-28","close":24.16},{"date":"2021-10-29","close":24.78},{"date":"2021-11-01","close":25.66},{"date":"2021-11-02","close":24.26},{"date":"2021-11-03","close":24.81},{"date":"2021-11-04","close":24.59},{"date":"2021-11-05","close":24.69},{"date":"2021-11-08","close":27.6},{"date":"2021-11-09","close":25.82},{"date":"2021-11-10","close":24.52},{"date":"2021-11-11","close":25.68},{"date":"2021-11-12","close":26.82},{"date":"2021-11-15","close":26.93},{"date":"2021-11-16","close":27.45},{"date":"2021-11-17","close":27.69},{"date":"2021-11-18","close":26.13},{"date":"2021-11-19","close":26.9},{"date":"2021-11-22","close":27.3},{"date":"2021-11-23","close":25.85},{"date":"2021-11-24","close":26.17},{"date":"2021-11-26","close":25.82},{"date":"2021-11-29","close":26.06},{"date":"2021-11-30","close":25.52},{"date":"2021-12-01","close":23.52},{"date":"2021-12-02","close":23.29},{"date":"2021-12-03","close":21.57},{"date":"2021-12-06","close":20.74},{"date":"2021-12-07","close":21.78},{"date":"2021-12-08","close":20.98},{"date":"2021-12-09","close":20.69},{"date":"2021-12-10","close":20.2},{"date":"2021-12-13","close":20.89},{"date":"2021-12-14","close":19.5},{"date":"2021-12-15","close":19.89},{"date":"2021-12-16","close":19.13},{"date":"2021-12-17","close":19.03},{"date":"2021-12-20","close":18.01},{"date":"2021-12-21","close":18.74},{"date":"2021-12-22","close":18.62},{"date":"2021-12-23","close":19.05},{"date":"2021-12-27","close":19.2},{"date":"2021-12-28","close":18.68},{"date":"2021-12-29","close":17.76},{"date":"2021-12-30","close":19.33},{"date":"2021-12-31","close":19.05},{"date":"2022-01-03","close":19.87},{"date":"2022-01-04","close":19.52},{"date":"2022-01-05","close":18.16},{"date":"2022-01-06","close":17.35},{"date":"2022-01-07","close":16.89},{"date":"2022-01-10","close":15.78},{"date":"2022-01-11","close":16.21},{"date":"2022-01-12","close":15.99},{"date":"2022-01-13","close":14.79},{"date":"2022-01-14","close":14.69},{"date":"2022-01-18","close":14.3},{"date":"2022-01-19","close":14.24},{"date":"2022-01-20","close":14.13},{"date":"2022-01-21","close":13.22},{"date":"2022-01-24","close":12.94},{"date":"2022-01-25","close":12.5},{"date":"2022-01-26","close":12.59},{"date":"2022-01-27","close":11.45},{"date":"2022-01-28","close":12.65},{"date":"2022-01-31","close":13.85},{"date":"2022-02-01","close":14.24},{"date":"2022-02-02","close":13.46},{"date":"2022-02-03","close":12.59},{"date":"2022-02-04","close":13.26},{"date":"2022-02-07","close":12.7},{"date":"2022-02-08","close":13.0},{"date":"2022-02-09","close":13.82},{"date":"2022-02-10","close":13.92},{"date":"2022-02-11","close":13.5},{"date":"2022-02-14","close":13.38},{"date":"2022-02-15","close":15.26},{"date":"2022-02-16","close":15.32},{"date":"2022-02-17","close":14.45},{"date":"2022-02-18","close":13.81},{"date":"2022-02-22","close":12.97},{"date":"2022-02-23","close":12.38},{"date":"2022-02-24","close":13.64},{"date":"2022-02-25","close":13.71},{"date":"2022-02-28","close":14.52},{"date":"2022-03-01","close":14.29},{"date":"2022-03-02","close":14.07},{"date":"2022-03-03","close":15.01},{"date":"2022-03-04","close":14.4},{"date":"2022-03-07","close":15.73},{"date":"2022-03-08","close":16.57},{"date":"2022-03-09","close":17.47},{"date":"2022-03-10","close":17.22},{"date":"2022-03-11","close":16.56},{"date":"2022-03-14","close":14.95},{"date":"2022-03-15","close":15.5},{"date":"2022-03-16","close":17.11},{"date":"2022-03-17","close":18.01},{"date":"2022-03-18","close":18.44},{"date":"2022-03-21","close":18.13},{"date":"2022-03-22","close":18.44},{"date":"2022-03-23","close":18.48},{"date":"2022-03-24","close":18.75},{"date":"2022-03-25","close":18.47},{"date":"2022-03-28","close":18.67},{"date":"2022-03-29","close":19.66},{"date":"2022-03-30","close":19.37},{"date":"2022-03-31","close":19.88},{"date":"2022-04-01","close":19.7},{"date":"2022-04-04","close":20.54},{"date":"2022-04-05","close":19.49},{"date":"2022-04-06","close":17.74},{"date":"2022-04-07","close":17.8},{"date":"2022-04-08","close":16.76},{"date":"2022-04-11","close":16.51},{"date":"2022-04-12","close":16.09},{"date":"2022-04-13","close":16.66},{"date":"2022-04-14","close":15.25},{"date":"2022-04-18","close":15.26},{"date":"2022-04-19","close":16.37},{"date":"2022-04-20","close":15.43},{"date":"2022-04-21","close":14.62},{"date":"2022-04-22","close":14.43},{"date":"2022-04-25","close":14.94},{"date":"2022-04-26","close":13.87},{"date":"2022-04-27","close":13.27},{"date":"2022-04-28","close":13.48},{"date":"2022-04-29","close":12.94},{"date":"2022-05-02","close":13.23},{"date":"2022-05-03","close":13.48},{"date":"2022-05-04","close":14.22},{"date":"2022-05-05","close":13.18},{"date":"2022-05-06","close":12.02},{"date":"2022-05-09","close":10.65},{"date":"2022-05-10","close":10.27},{"date":"2022-05-11","close":8.95},{"date":"2022-05-12","close":9.62},{"date":"2022-05-13","close":10.39},{"date":"2022-05-16","close":9.94},{"date":"2022-05-17","close":10.73},{"date":"2022-05-18","close":10.38},{"date":"2022-05-19","close":10.99},{"date":"2022-05-20","close":11.02},{"date":"2022-05-23","close":11.3},{"date":"2022-05-24","close":10.41},{"date":"2022-05-25","close":10.79},{"date":"2022-05-26","close":11.81},{"date":"2022-05-27","close":13.45},{"date":"2022-05-31","close":12.79},{"date":"2022-06-01","close":12.45},{"date":"2022-06-02","close":13.9},{"date":"2022-06-03","close":14.57},{"date":"2022-06-06","close":14.97},{"date":"2022-06-07","close":15.55},{"date":"2022-06-08","close":15.49},{"date":"2022-06-09","close":15.41},{"date":"2022-06-10","close":14.39},{"date":"2022-06-13","close":12.08},{"date":"2022-06-14","close":12.51},{"date":"2022-06-15","close":13.36},{"date":"2022-06-16","close":12.55},{"date":"2022-06-17","close":14.03},{"date":"2022-06-21","close":14.43},{"date":"2022-06-22","close":14.25},{"date":"2022-06-23","close":15.55},{"date":"2022-06-24","close":15.46},{"date":"2022-06-27","close":15.39},{"date":"2022-06-28","close":14.4},{"date":"2022-06-29","close":13.86},{"date":"2022-06-30","close":13.69},{"date":"2022-07-01","close":12.69},{"date":"2022-07-05","close":12.7},{"date":"2022-07-06","close":12.45},{"date":"2022-07-07","close":13.75},{"date":"2022-07-08","close":13.38},{"date":"2022-07-11","close":11.94},{"date":"2022-07-12","close":11.97},{"date":"2022-07-13","close":11.93},{"date":"2022-07-14","close":11.34},{"date":"2022-07-15","close":11.57},{"date":"2022-07-18","close":12.43},{"date":"2022-07-19","close":12.64},{"date":"2022-07-20","close":14.33},{"date":"2022-07-21","close":14.74},{"date":"2022-07-22","close":13.85},{"date":"2022-07-25","close":13.32},{"date":"2022-07-26","close":12.75},{"date":"2022-07-27","close":13.14},{"date":"2022-07-28","close":15.3},{"date":"2022-07-29","close":15.11},{"date":"2022-08-01","close":14.74},{"date":"2022-08-02","close":15.41},{"date":"2022-08-03","close":15.96},{"date":"2022-08-04","close":15.88},{"date":"2022-08-05","close":16.06},{"date":"2022-08-08","close":16.0},{"date":"2022-08-09","close":15.73},{"date":"2022-08-10","close":16.44},{"date":"2022-08-11","close":16.69},{"date":"2022-08-12","close":18.87},{"date":"2022-08-15","close":18.63},{"date":"2022-08-16","close":18.1},{"date":"2022-08-17","close":16.88},{"date":"2022-08-18","close":16.54},{"date":"2022-08-19","close":15.03},{"date":"2022-08-22","close":14.12},{"date":"2022-08-23","close":14.2},{"date":"2022-08-24","close":15.19},{"date":"2022-08-25","close":15.69},{"date":"2022-08-26","close":15.28},{"date":"2022-08-29","close":15.04},{"date":"2022-08-30","close":14.49},{"date":"2022-08-31","close":16.27},{"date":"2022-09-01","close":15.31},{"date":"2022-09-02","close":14.5},{"date":"2022-09-06","close":14.75},{"date":"2022-09-07","close":16.08},{"date":"2022-09-08","close":17.25},{"date":"2022-09-09","close":17.68},{"date":"2022-09-12","close":18.28},{"date":"2022-09-13","close":17.54},{"date":"2022-09-14","close":18.18},{"date":"2022-09-15","close":19.25},{"date":"2022-09-16","close":17.97},{"date":"2022-09-19","close":17.75},{"date":"2022-09-20","close":16.44},{"date":"2022-09-21","close":16.21},{"date":"2022-09-22","close":15.34},{"date":"2022-09-23","close":14.75},{"date":"2022-09-26","close":14.51},{"date":"2022-09-27","close":15.22},{"date":"2022-09-28","close":15.83},{"date":"2022-09-29","close":14.93},{"date":"2022-09-30","close":14.76},{"date":"2022-10-03","close":15.05},{"date":"2022-10-04","close":16.31},{"date":"2022-10-05","close":15.64},{"date":"2022-10-06","close":15.61},{"date":"2022-10-07","close":14.43},{"date":"2022-10-10","close":13.76},{"date":"2022-10-11","close":13.71},{"date":"2022-10-12","close":13.39},{"date":"2022-10-13","close":13.5},{"date":"2022-10-14","close":12.59},{"date":"2022-10-17","close":13.07},{"date":"2022-10-18","close":13.68},{"date":"2022-10-19","close":12.99},{"date":"2022-10-20","close":12.36},{"date":"2022-10-21","close":12.65},{"date":"2022-10-24","close":12.42},{"date":"2022-10-25","close":13.34},{"date":"2022-10-26","close":13.71},{"date":"2022-10-27","close":13.66},{"date":"2022-10-28","close":13.52},{"date":"2022-10-31","close":13.98},{"date":"2022-11-01","close":14.1},{"date":"2022-11-02","close":13.05},{"date":"2022-11-03","close":13.04},{"date":"2022-11-04","close":12.56},{"date":"2022-11-07","close":11.93},{"date":"2022-11-08","close":12.19},{"date":"2022-11-09","close":11.23},{"date":"2022-11-10","close":12.5},{"date":"2022-11-11","close":13.38},{"date":"2022-11-14","close":13.3},{"date":"2022-11-15","close":13.68},{"date":"2022-11-16","close":12.88},{"date":"2022-11-17","close":12.59},{"date":"2022-11-18","close":12.45},{"date":"2022-11-21","close":11.71},{"date":"2022-11-22","close":11.49},{"date":"2022-11-23","close":11.97},{"date":"2022-11-25","close":11.99},{"date":"2022-11-28","close":11.44},{"date":"2022-11-29","close":11.53},{"date":"2022-11-30","close":12.42},{"date":"2022-12-01","close":12.19},{"date":"2022-12-02","close":11.64},{"date":"2022-12-05","close":11.47},{"date":"2022-12-06","close":10.89},{"date":"2022-12-07","close":10.76},{"date":"2022-12-08","close":11.0},{"date":"2022-12-09","close":10.65},{"date":"2022-12-12","close":10.99},{"date":"2022-12-13","close":11.38},{"date":"2022-12-14","close":11.26},{"date":"2022-12-15","close":10.65},{"date":"2022-12-16","close":10.45},{"date":"2022-12-19","close":9.66},{"date":"2022-12-20","close":9.52},{"date":"2022-12-21","close":9.57},{"date":"2022-12-22","close":8.9},{"date":"2022-12-23","close":8.55},{"date":"2022-12-27","close":8.25},{"date":"2022-12-28","close":8.31},{"date":"2022-12-29","close":9.04},{"date":"2022-12-30","close":9.53},{"date":"2023-01-03","close":9.09},{"date":"2023-01-04","close":9.1},{"date":"2023-01-05","close":8.92},{"date":"2023-01-06","close":9.01},{"date":"2023-01-09","close":9.91},{"date":"2023-01-10","close":10.08},{"date":"2023-01-11","close":10.89},{"date":"2023-01-12","close":11.37},{"date":"2023-01-13","close":11.88},{"date":"2023-01-17","close":12.06},{"date":"2023-01-18","close":11.93},{"date":"2023-01-19","close":10.66},{"date":"2023-01-20","close":11.09},{"date":"2023-01-23","close":11.87},{"date":"2023-01-24","close":11.42},{"date":"2023-01-25","close":11.41},{"date":"2023-01-26","close":11.3},{"date":"2023-01-27","close":12.16},{"date":"2023-01-30","close":11.7},{"date":"2023-01-31","close":12.14},{"date":"2023-02-01","close":12.46},{"date":"2023-02-02","close":12.97},{"date":"2023-02-03","close":12.49},{"date":"2023-02-06","close":12.37},{"date":"2023-02-07","close":12.44},{"date":"2023-02-08","close":12.18},{"date":"2023-02-09","close":11.86},{"date":"2023-02-10","close":11.26},{"date":"2023-02-13","close":11.46},{"date":"2023-02-14","close":12.16},{"date":"2023-02-15","close":13.38},{"date":"2023-02-16","close":12.63},{"date":"2023-02-17","close":12.22},{"date":"2023-02-21","close":11.38},{"date":"2023-02-22","close":11.33},{"date":"2023-02-23","close":11.42},{"date":"2023-02-24","close":10.45},{"date":"2023-02-27","close":10.84},{"date":"2023-02-28","close":11.36},{"date":"2023-03-01","close":11.08},{"date":"2023-03-02","close":11.26},{"date":"2023-03-03","close":11.08},{"date":"2023-03-06","close":10.74},{"date":"2023-03-07","close":10.27},{"date":"2023-03-08","close":10.46},{"date":"2023-03-09","close":10.19},{"date":"2023-03-10","close":9.67},{"date":"2023-03-13","close":9.79},{"date":"2023-03-14","close":9.44},{"date":"2023-03-15","close":9.26},{"date":"2023-03-16","close":9.34},{"date":"2023-03-17","close":9.34},{"date":"2023-03-20","close":9.26},{"date":"2023-03-21","close":9.86},{"date":"2023-03-22","close":9.84},{"date":"2023-03-23","close":10.06},{"date":"2023-03-24","close":9.83},{"date":"2023-03-27","close":9.72},{"date":"2023-03-28","close":9.46},{"date":"2023-03-29","close":10.03},{"date":"2023-03-30","close":10.15},{"date":"2023-03-31","close":10.47},{"date":"2023-04-03","close":10.31},{"date":"2023-04-04","close":10.02},{"date":"2023-04-05","close":9.34},{"date":"2023-04-06","close":9.19},{"date":"2023-04-10","close":9.35},{"date":"2023-04-11","close":9.26},{"date":"2023-04-12","close":8.78},{"date":"2023-04-13","close":8.55},{"date":"2023-04-14","close":8.72},{"date":"2023-04-17","close":9.18},{"date":"2023-04-18","close":9.05},{"date":"2023-04-19","close":9.05},{"date":"2023-04-20","close":8.86},{"date":"2023-04-21","close":8.84},{"date":"2023-04-24","close":8.84},{"date":"2023-04-25","close":8.6},{"date":"2023-04-26","close":8.54},{"date":"2023-04-27","close":8.91},{"date":"2023-04-28","close":8.67},{"date":"2023-05-01","close":8.46},{"date":"2023-05-02","close":8.24},{"date":"2023-05-03","close":8.56},{"date":"2023-05-04","close":8.71},{"date":"2023-05-05","close":8.77},{"date":"2023-05-08","close":9.06},{"date":"2023-05-09","close":9.01},{"date":"2023-05-10","close":8.77},{"date":"2023-05-11","close":8.58},{"date":"2023-05-12","close":8.23},{"date":"2023-05-15","close":8.63},{"date":"2023-05-16","close":8.01},{"date":"2023-05-17","close":8.33},{"date":"2023-05-18","close":8.18},{"date":"2023-05-19","close":7.93},{"date":"2023-05-22","close":8.31},{"date":"2023-05-23","close":8.49},{"date":"2023-05-24","close":8.36},{"date":"2023-05-25","close":8.32},{"date":"2023-05-26","close":8.49},{"date":"2023-05-30","close":9.69},{"date":"2023-05-31","close":9.67},{"date":"2023-06-01","close":9.75},{"date":"2023-06-02","close":9.07},{"date":"2023-06-05","close":8.75},{"date":"2023-06-06","close":9.47},{"date":"2023-06-07","close":9.78},{"date":"2023-06-08","close":9.61},{"date":"2023-06-09","close":8.34},{"date":"2023-06-12","close":8.9},{"date":"2023-06-13","close":9.62},{"date":"2023-06-14","close":9.05},{"date":"2023-06-15","close":9.05},{"date":"2023-06-16","close":8.88},{"date":"2023-06-20","close":8.2},{"date":"2023-06-21","close":7.99},{"date":"2023-06-22","close":7.6},{"date":"2023-06-23","close":7.36},{"date":"2023-06-26","close":7.42},{"date":"2023-06-27","close":7.87},{"date":"2023-06-28","close":8.36},{"date":"2023-06-29","close":8.69},{"date":"2023-06-30","close":8.79},{"date":"2023-07-03","close":8.7},{"date":"2023-07-05","close":8.85},{"date":"2023-07-06","close":8.66},{"date":"2023-07-07","close":8.67},{"date":"2023-07-10","close":9.02},{"date":"2023-07-11","close":8.93},{"date":"2023-07-12","close":8.99},{"date":"2023-07-13","close":8.85},{"date":"2023-07-14","close":8.26},{"date":"2023-07-17","close":8.66},{"date":"2023-07-18","close":8.55},{"date":"2023-07-19","close":8.69},{"date":"2023-07-20","close":8.26},{"date":"2023-07-21","close":8.33},{"date":"2023-07-24","close":8.34},{"date":"2023-07-25","close":8.12},{"date":"2023-07-26","close":8.22},{"date":"2023-07-27","close":7.93},{"date":"2023-07-28","close":8.23},{"date":"2023-07-31","close":8.66},{"date":"2023-08-01","close":8.4},{"date":"2023-08-02","close":8.12},{"date":"2023-08-03","close":8.11},{"date":"2023-08-04","close":8.05},{"date":"2023-08-07","close":8.01},{"date":"2023-08-08","close":7.99},{"date":"2023-08-09","close":7.97},{"date":"2023-08-10","close":7.81},{"date":"2023-08-11","close":7.81},{"date":"2023-08-14","close":7.81},{"date":"2023-08-15","close":7.59},{"date":"2023-08-16","close":7.29},{"date":"2023-08-17","close":7.2},{"date":"2023-08-18","close":7.06},{"date":"2023-08-21","close":6.97},{"date":"2023-08-22","close":7.02},{"date":"2023-08-23","close":7.07},{"date":"2023-08-24","close":6.79},{"date":"2023-08-25","close":6.83},{"date":"2023-08-28","close":6.93},{"date":"2023-08-29","close":7.24},{"date":"2023-08-30","close":7.32},{"date":"2023-08-31","close":7.16},{"date":"2023-09-01","close":7.44},{"date":"2023-09-05","close":7.26},{"date":"2023-09-06","close":7.06},{"date":"2023-09-07","close":6.29},{"date":"2023-09-08","close":5.72},{"date":"2023-09-11","close":5.75},{"date":"2023-09-12","close":5.67},{"date":"2023-09-13","close":5.8},{"date":"2023-09-14","close":6.05},{"date":"2023-09-15","close":5.62},{"date":"2023-09-18","close":5.37},{"date":"2023-09-19","close":5.37},{"date":"2023-09-20","close":5.18},{"date":"2023-09-21","close":5.09},{"date":"2023-09-22","close":5.02},{"date":"2023-09-25","close":4.92},{"date":"2023-09-26","close":4.85},{"date":"2023-09-27","close":5.02},{"date":"2023-09-28","close":4.98},{"date":"2023-09-29","close":4.97},{"date":"2023-10-02","close":4.75},{"date":"2023-10-03","close":4.38},{"date":"2023-10-04","close":4.4},{"date":"2023-10-05","close":4.16},{"date":"2023-10-06","close":4.31},{"date":"2023-10-09","close":4.09},{"date":"2023-10-10","close":4.49},{"date":"2023-10-11","close":3.78},{"date":"2023-10-12","close":3.58},{"date":"2023-10-13","close":3.44},{"date":"2023-10-16","close":3.38},{"date":"2023-10-17","close":3.64},{"date":"2023-10-18","close":3.24},{"date":"2023-10-19","close":3.11},{"date":"2023-10-20","close":2.97},{"date":"2023-10-23","close":2.8},{"date":"2023-10-24","close":2.77},{"date":"2023-10-25","close":2.61},{"date":"2023-10-26","close":2.49},{"date":"2023-10-27","close":2.49},{"date":"2023-10-30","close":2.46},{"date":"2023-10-31","close":2.54},{"date":"2023-11-01","close":2.51},{"date":"2023-11-02","close":2.89},{"date":"2023-11-03","close":3.08},{"date":"2023-11-06","close":2.82},{"date":"2023-11-07","close":2.83},{"date":"2023-11-08","close":2.74},{"date":"2023-11-09","close":2.69},{"date":"2023-11-10","close":2.71},{"date":"2023-11-13","close":2.75},{"date":"2023-11-14","close":3.23},{"date":"2023-11-15","close":3.32},{"date":"2023-11-16","close":3.13},{"date":"2023-11-17","close":2.02},{"date":"2023-11-20","close":2.12},{"date":"2023-11-21","close":1.97},{"date":"2023-11-22","close":1.97},{"date":"2023-11-24","close":2.04},{"date":"2023-11-27","close":1.99},{"date":"2023-11-28","close":1.93},{"date":"2023-11-29","close":1.96},{"date":"2023-11-30","close":1.86},{"date":"2023-12-01","close":2.02},{"date":"2023-12-04","close":2.09},{"date":"2023-12-05","close":1.99},{"date":"2023-12-06","close":2.05},{"date":"2023-12-07","close":2.25},{"date":"2023-12-08","close":2.35},{"date":"2023-12-11","close":2.33},{"date":"2023-12-12","close":2.22},{"date":"2023-12-13","close":2.4},{"date":"2023-12-14","close":2.9},{"date":"2023-12-15","close":2.72},{"date":"2023-12-18","close":2.68},{"date":"2023-12-19","close":2.63},{"date":"2023-12-20","close":2.48},{"date":"2023-12-21","close":2.44},{"date":"2023-12-22","close":2.47},{"date":"2023-12-26","close":2.49},{"date":"2023-12-27","close":2.48},{"date":"2023-12-28","close":2.42},{"date":"2023-12-29","close":2.34},{"date":"2024-01-02","close":2.17},{"date":"2024-01-03","close":2.06},{"date":"2024-01-04","close":2.11},{"date":"2024-01-05","close":2.23},{"date":"2024-01-08","close":2.23},{"date":"2024-01-09","close":2.13},{"date":"2024-01-10","close":1.94},{"date":"2024-01-11","close":2.01},{"date":"2024-01-12","close":1.9},{"date":"2024-01-16","close":1.8},{"date":"2024-01-17","close":1.72},{"date":"2024-01-18","close":1.65},{"date":"2024-01-19","close":1.74},{"date":"2024-01-22","close":1.96},{"date":"2024-01-23","close":2.16},{"date":"2024-01-24","close":2.03},{"date":"2024-01-25","close":1.96},{"date":"2024-01-26","close":1.94},{"date":"2024-01-29","close":2.04},{"date":"2024-01-30","close":1.94},{"date":"2024-01-31","close":1.9},{"date":"2024-02-01","close":2.05},{"date":"2024-02-02","close":1.99},{"date":"2024-02-05","close":1.88},{"date":"2024-02-06","close":2.02},{"date":"2024-02-07","close":1.95},{"date":"2024-02-08","close":2.1},{"date":"2024-02-09","close":2.15},{"date":"2024-02-12","close":2.27},{"date":"2024-02-13","close":2.06},{"date":"2024-02-14","close":2.32},{"date":"2024-02-15","close":2.25},{"date":"2024-02-16","close":2.14},{"date":"2024-02-20","close":2.06},{"date":"2024-02-21","close":1.93},{"date":"2024-02-22","close":1.92},{"date":"2024-02-23","close":1.9},{"date":"2024-02-26","close":1.96},{"date":"2024-02-27","close":2.01},{"date":"2024-02-28","close":1.99},{"date":"2024-02-29","close":2.07},{"date":"2024-03-01","close":2.08},{"date":"2024-03-04","close":2.07},{"date":"2024-03-05","close":2.0},{"date":"2024-03-06","close":1.93},{"date":"2024-03-07","close":1.95},{"date":"2024-03-08","close":1.92},{"date":"2024-03-11","close":1.92},{"date":"2024-03-12","close":1.83},{"date":"2024-03-13","close":1.78},{"date":"2024-03-14","close":1.69},{"date":"2024-03-15","close":1.68},{"date":"2024-03-18","close":1.72},{"date":"2024-03-19","close":1.71},{"date":"2024-03-20","close":1.83},{"date":"2024-03-21","close":1.89},{"date":"2024-03-22","close":1.74},{"date":"2024-03-25","close":1.73},{"date":"2024-03-26","close":1.74},{"date":"2024-03-27","close":1.9},{"date":"2024-03-28","close":1.9},{"date":"2024-04-01","close":1.82},{"date":"2024-04-02","close":1.74},{"date":"2024-04-03","close":1.83},{"date":"2024-04-04","close":1.82},{"date":"2024-04-05","close":1.83},{"date":"2024-04-08","close":1.85},{"date":"2024-04-09","close":1.77},{"date":"2024-04-10","close":1.66},{"date":"2024-04-11","close":1.65},{"date":"2024-04-12","close":1.61},{"date":"2024-04-15","close":1.58},{"date":"2024-04-16","close":1.5},{"date":"2024-04-17","close":1.4},{"date":"2024-04-18","close":1.38},{"date":"2024-04-19","close":1.36},{"date":"2024-04-22","close":1.36},{"date":"2024-04-23","close":1.34},{"date":"2024-04-24","close":1.29},{"date":"2024-04-25","close":1.26},{"date":"2024-04-26","close":1.27},{"date":"2024-04-29","close":1.33},{"date":"2024-04-30","close":1.33},{"date":"2024-05-01","close":1.42},{"date":"2024-05-02","close":1.52},{"date":"2024-05-03","close":1.66},{"date":"2024-05-06","close":1.78},{"date":"2024-05-07","close":1.76},{"date":"2024-05-08","close":1.74},{"date":"2024-05-09","close":1.69},{"date":"2024-05-10","close":1.53},{"date":"2024-05-13","close":1.72},{"date":"2024-05-14","close":1.85},{"date":"2024-05-15","close":1.89},{"date":"2024-05-16","close":1.86},{"date":"2024-05-17","close":1.91},{"date":"2024-05-20","close":1.77},{"date":"2024-05-21","close":1.74},{"date":"2024-05-22","close":1.8},{"date":"2024-05-23","close":1.72},{"date":"2024-05-24","close":1.78},{"date":"2024-05-28","close":1.71},{"date":"2024-05-29","close":1.64},{"date":"2024-05-30","close":1.76},{"date":"2024-05-31","close":1.68},{"date":"2024-06-03","close":1.65},{"date":"2024-06-04","close":1.68},{"date":"2024-06-05","close":1.73},{"date":"2024-06-06","close":1.83},{"date":"2024-06-07","close":1.8},{"date":"2024-06-10","close":1.78},{"date":"2024-06-11","close":1.79},{"date":"2024-06-12","close":1.81},{"date":"2024-06-13","close":1.72},{"date":"2024-06-14","close":1.69},{"date":"2024-06-17","close":1.65},{"date":"2024-06-18","close":1.5},{"date":"2024-06-20","close":1.5},{"date":"2024-06-21","close":1.42},{"date":"2024-06-24","close":1.39},{"date":"2024-06-25","close":1.29},{"date":"2024-06-26","close":1.4},{"date":"2024-06-27","close":1.51},{"date":"2024-06-28","close":1.51},{"date":"2024-07-01","close":1.48},{"date":"2024-07-02","close":1.43},{"date":"2024-07-03","close":1.66},{"date":"2024-07-05","close":1.83},{"date":"2024-07-08","close":1.86},{"date":"2024-07-09","close":1.77},{"date":"2024-07-10","close":1.91},{"date":"2024-07-11","close":1.94},{"date":"2024-07-12","close":2.2},{"date":"2024-07-15","close":2.18},{"date":"2024-07-16","close":2.37},{"date":"2024-07-17","close":2.16},{"date":"2024-07-18","close":2.06},{"date":"2024-07-19","close":1.96},{"date":"2024-07-22","close":2.0},{"date":"2024-07-23","close":2.13},{"date":"2024-07-24","close":1.93},{"date":"2024-07-25","close":2.03},{"date":"2024-07-26","close":2.19},{"date":"2024-07-29","close":2.09},{"date":"2024-07-30","close":2.03},{"date":"2024-07-31","close":2.17},{"date":"2024-08-01","close":1.99},{"date":"2024-08-02","close":1.92},{"date":"2024-08-05","close":1.86},{"date":"2024-08-06","close":1.76},{"date":"2024-08-07","close":1.59},{"date":"2024-08-08","close":1.77},{"date":"2024-08-09","close":1.69},{"date":"2024-08-12","close":1.64},{"date":"2024-08-13","close":1.78},{"date":"2024-08-14","close":1.74},{"date":"2024-08-15","close":1.79},{"date":"2024-08-16","close":1.79},{"date":"2024-08-19","close":1.88},{"date":"2024-08-20","close":1.81},{"date":"2024-08-21","close":1.93},{"date":"2024-08-22","close":1.82},{"date":"2024-08-23","close":1.92},{"date":"2024-08-26","close":1.84},{"date":"2024-08-27","close":1.83},{"date":"2024-08-28","close":1.77},{"date":"2024-08-29","close":1.86},{"date":"2024-08-30","close":1.88},{"date":"2024-09-03","close":1.7},{"date":"2024-09-04","close":1.69},{"date":"2024-09-05","close":1.39},{"date":"2024-09-06","close":1.31},{"date":"2024-09-09","close":1.28},{"date":"2024-09-10","close":1.28},{"date":"2024-09-11","close":1.34},{"date":"2024-09-12","close":1.32},{"date":"2024-09-13","close":1.37},{"date":"2024-09-16","close":1.37},{"date":"2024-09-17","close":1.51},{"date":"2024-09-18","close":1.45},{"date":"2024-09-19","close":1.43},{"date":"2024-09-20","close":1.37},{"date":"2024-09-23","close":1.35},{"date":"2024-09-24","close":1.42},{"date":"2024-09-25","close":1.35},{"date":"2024-09-26","close":1.36},{"date":"2024-09-27","close":1.37},{"date":"2024-09-30","close":1.37},{"date":"2024-10-01","close":1.3},{"date":"2024-10-02","close":1.31},{"date":"2024-10-03","close":1.36},{"date":"2024-10-04","close":1.42},{"date":"2024-10-07","close":1.47},{"date":"2024-10-08","close":1.39},{"date":"2024-10-09","close":1.37},{"date":"2024-10-10","close":1.31},{"date":"2024-10-11","close":1.34},{"date":"2024-10-14","close":1.32},{"date":"2024-10-15","close":1.32},{"date":"2024-10-16","close":1.34},{"date":"2024-10-17","close":1.33},{"date":"2024-10-18","close":1.36},{"date":"2024-10-21","close":1.32},{"date":"2024-10-22","close":1.31},{"date":"2024-10-23","close":1.25},{"date":"2024-10-24","close":1.3},{"date":"2024-10-25","close":1.27},{"date":"2024-10-28","close":1.28},{"date":"2024-10-29","close":1.28},{"date":"2024-10-30","close":1.25},{"date":"2024-10-31","close":1.2},{"date":"2024-11-01","close":1.24},{"date":"2024-11-04","close":1.33},{"date":"2024-11-05","close":1.39},{"date":"2024-11-06","close":1.22},{"date":"2024-11-07","close":1.23},{"date":"2024-11-08","close":1.13},{"date":"2024-11-11","close":1.21},{"date":"2024-11-12","close":1.13},{"date":"2024-11-13","close":1.1},{"date":"2024-11-14","close":1.12},{"date":"2024-11-15","close":1.12},{"date":"2024-11-18","close":1.12},{"date":"2024-11-19","close":1.13},{"date":"2024-11-20","close":1.09},{"date":"2024-11-21","close":1.13},{"date":"2024-11-22","close":1.15},{"date":"2024-11-25","close":1.25},{"date":"2024-11-26","close":1.15},{"date":"2024-11-27","close":1.17},{"date":"2024-11-29","close":1.22},{"date":"2024-12-02","close":1.19},{"date":"2024-12-03","close":1.16},{"date":"2024-12-04","close":1.22},{"date":"2024-12-05","close":1.35},{"date":"2024-12-06","close":1.31},{"date":"2024-12-09","close":1.4},{"date":"2024-12-10","close":1.29},{"date":"2024-12-11","close":1.29},{"date":"2024-12-12","close":1.19},{"date":"2024-12-13","close":1.15},{"date":"2024-12-16","close":1.13},{"date":"2024-12-17","close":1.16},{"date":"2024-12-18","close":1.16},{"date":"2024-12-19","close":1.14},{"date":"2024-12-20","close":1.24},{"date":"2024-12-23","close":1.13},{"date":"2024-12-24","close":1.16},{"date":"2024-12-26","close":1.18},{"date":"2024-12-27","close":1.14},{"date":"2024-12-30","close":1.11},{"date":"2024-12-31","close":1.07},{"date":"2025-01-02","close":1.12},{"date":"2025-01-03","close":1.16},{"date":"2025-01-06","close":1.2},{"date":"2025-01-07","close":1.22},{"date":"2025-01-08","close":1.12},{"date":"2025-01-10","close":1.11},{"date":"2025-01-13","close":1.05},{"date":"2025-01-14","close":1.04},{"date":"2025-01-15","close":1.11},{"date":"2025-01-16","close":1.1},{"date":"2025-01-17","close":1.08},{"date":"2025-01-21","close":1.06},{"date":"2025-01-22","close":0.9866},{"date":"2025-01-23","close":0.9426},{"date":"2025-01-24","close":1.0},{"date":"2025-01-27","close":0.961},{"date":"2025-01-28","close":0.9381},{"date":"2025-01-29","close":0.9737},{"date":"2025-01-30","close":1.01},{"date":"2025-01-31","close":0.9622},{"date":"2025-02-03","close":0.93},{"date":"2025-02-04","close":0.9206},{"date":"2025-02-05","close":0.9201},{"date":"2025-02-06","close":0.9218},{"date":"2025-02-07","close":0.8141},{"date":"2025-02-10","close":0.7899},{"date":"2025-02-11","close":0.6825},{"date":"2025-02-12","close":0.6995},{"date":"2025-02-13","close":0.7861},{"date":"2025-02-14","close":0.8147},{"date":"2025-02-18","close":0.8299},{"date":"2025-02-19","close":0.8286},{"date":"2025-02-20","close":0.79},{"date":"2025-02-21","close":0.7601},{"date":"2025-02-24","close":0.6451},{"date":"2025-02-25","close":0.6284},{"date":"2025-02-26","close":0.6539},{"date":"2025-02-27","close":0.6486},{"date":"2025-02-28","close":0.6659},{"date":"2025-03-03","close":0.5975},{"date":"2025-03-04","close":0.6602},{"date":"2025-03-05","close":0.7234},{"date":"2025-03-06","close":0.6981},{"date":"2025-03-07","close":0.732},{"date":"2025-03-10","close":0.69},{"date":"2025-03-11","close":0.6792},{"date":"2025-03-12","close":0.6645},{"date":"2025-03-13","close":0.647},{"date":"2025-03-14","close":0.69},{"date":"2025-03-17","close":0.7},{"date":"2025-03-18","close":0.6849},{"date":"2025-03-19","close":0.7012},{"date":"2025-03-20","close":0.6616},{"date":"2025-03-21","close":0.6854},{"date":"2025-03-24","close":0.6717},{"date":"2025-03-25","close":0.6868},{"date":"2025-03-26","close":0.6693},{"date":"2025-03-27","close":0.6617},{"date":"2025-03-28","close":0.6185},{"date":"2025-03-31","close":0.605},{"date":"2025-04-01","close":0.6043},{"date":"2025-04-02","close":0.6237},{"date":"2025-04-03","close":0.5701},{"date":"2025-04-04","close":0.5765},{"date":"2025-04-07","close":0.5864},{"date":"2025-04-08","close":0.5371},{"date":"2025-04-09","close":0.5965},{"date":"2025-04-10","close":0.586},{"date":"2025-04-11","close":0.6057},{"date":"2025-04-14","close":0.5988},{"date":"2025-04-15","close":0.5979},{"date":"2025-04-16","close":0.571},{"date":"2025-04-17","close":0.5641},{"date":"2025-04-21","close":0.5775},{"date":"2025-04-22","close":0.5981},{"date":"2025-04-23","close":0.6132},{"date":"2025-04-24","close":0.6583},{"date":"2025-04-25","close":0.6671},{"date":"2025-04-28","close":0.6856},{"date":"2025-04-29","close":0.655},{"date":"2025-04-30","close":0.6228},{"date":"2025-05-01","close":0.6258},{"date":"2025-05-02","close":0.6165},{"date":"2025-05-05","close":0.58},{"date":"2025-05-06","close":0.5835},{"date":"2025-05-07","close":0.5961},{"date":"2025-05-08","close":0.6026},{"date":"2025-05-09","close":0.6198},{"date":"2025-05-12","close":0.667},{"date":"2025-05-13","close":0.6939},{"date":"2025-05-14","close":0.6985},{"date":"2025-05-15","close":0.6828},{"date":"2025-05-16","close":0.7145},{"date":"2025-05-19","close":0.6969},{"date":"2025-05-20","close":0.6966},{"date":"2025-05-21","close":0.6952},{"date":"2025-05-22","close":0.7331},{"date":"2025-05-23","close":0.7235},{"date":"2025-05-27","close":0.729},{"date":"2025-05-28","close":0.7662},{"date":"2025-05-29","close":0.7235},{"date":"2025-05-30","close":0.6956},{"date":"2025-06-02","close":0.6885},{"date":"2025-06-03","close":0.7718},{"date":"2025-06-04","close":0.8734},{"date":"2025-06-05","close":0.677},{"date":"2025-06-06","close":0.7472},{"date":"2025-06-09","close":0.784},{"date":"2025-06-10","close":0.8232},{"date":"2025-06-11","close":0.786},{"date":"2025-06-12","close":0.7661},{"date":"2025-06-13","close":0.7143},{"date":"2025-06-16","close":0.7216},{"date":"2025-06-17","close":0.6837},{"date":"2025-06-18","close":0.6866},{"date":"2025-06-20","close":0.674},{"date":"2025-06-23","close":0.6838},{"date":"2025-06-24","close":0.7172},{"date":"2025-06-25","close":0.7167},{"date":"2025-06-26","close":0.7517},{"date":"2025-06-27","close":0.7366},{"date":"2025-06-30","close":0.7033},{"date":"2025-07-01","close":0.7064},{"date":"2025-07-02","close":0.7064},{"date":"2025-07-03","close":0.7152},{"date":"2025-07-07","close":0.6973},{"date":"2025-07-08","close":0.6986},{"date":"2025-07-09","close":0.711},{"date":"2025-07-10","close":0.6878},{"date":"2025-07-11","close":0.6609},{"date":"2025-07-14","close":0.6412},{"date":"2025-07-15","close":0.623},{"date":"2025-07-16","close":0.6017},{"date":"2025-07-17","close":0.6217},{"date":"2025-07-18","close":0.6239},{"date":"2025-07-21","close":0.6215},{"date":"2025-07-22","close":0.6392},{"date":"2025-07-23","close":0.6678},{"date":"2025-07-24","close":0.6245},{"date":"2025-07-25","close":0.6106},{"date":"2025-07-28","close":9.91},{"date":"2025-07-29","close":9.06},{"date":"2025-07-30","close":8.97},{"date":"2025-07-31","close":9.19},{"date":"2025-08-01","close":9.48},{"date":"2025-08-04","close":9.73},{"date":"2025-08-05","close":9.71},{"date":"2025-08-06","close":9.95},{"date":"2025-08-07","close":10.5},{"date":"2025-08-08","close":11.07},{"date":"2025-08-11","close":10.65},{"date":"2025-08-12","close":11.08},{"date":"2025-08-13","close":12.05},{"date":"2025-08-14","close":11.79},{"date":"2025-08-15","close":11.92},{"date":"2025-08-18","close":12.45},{"date":"2025-08-19","close":12.02},{"date":"2025-08-20","close":11.39},{"date":"2025-08-21","close":11.33},{"date":"2025-08-22","close":11.8},{"date":"2025-08-25","close":11.52},{"date":"2025-08-26","close":11.58},{"date":"2025-08-27","close":11.46},{"date":"2025-08-28","close":11.61},{"date":"2025-08-29","close":11.27},{"date":"2025-09-02","close":10.72},{"date":"2025-09-03","close":10.78},{"date":"2025-09-04","close":10.19},{"date":"2025-09-05","close":10.22},{"date":"2025-09-08","close":10.85},{"date":"2025-09-09","close":10.5},{"date":"2025-09-10","close":10.07},{"date":"2025-09-11","close":10.06},{"date":"2025-09-12","close":10.37},{"date":"2025-09-15","close":10.68},{"date":"2025-09-16","close":10.65},{"date":"2025-09-17","close":10.49},{"date":"2025-09-18","close":10.78},{"date":"2025-09-19","close":10.85},{"date":"2025-09-22","close":10.98},{"date":"2025-09-23","close":10.88},{"date":"2025-09-24","close":11.12},{"date":"2025-09-25","close":10.82},{"date":"2025-09-26","close":10.84},{"date":"2025-09-29","close":11.05},{"date":"2025-09-30","close":10.92},{"date":"2025-10-01","close":11.63},{"date":"2025-10-02","close":11.32},{"date":"2025-10-03","close":11.94},{"date":"2025-10-06","close":12.06},{"date":"2025-10-07","close":11.51},{"date":"2025-10-08","close":11.68},{"date":"2025-10-09","close":12.23},{"date":"2025-10-10","close":11.15},{"date":"2025-10-13","close":12.05},{"date":"2025-10-14","close":12.34},{"date":"2025-10-15","close":11.93},{"date":"2025-10-16","close":11.28},{"date":"2025-10-17","close":10.78},{"date":"2025-10-20","close":11.09},{"date":"2025-10-21","close":11.05},{"date":"2025-10-22","close":10.85},{"date":"2025-10-23","close":10.89},{"date":"2025-10-24","close":11.0},{"date":"2025-10-27","close":11.02},{"date":"2025-10-28","close":10.85},{"date":"2025-10-29","close":10.68},{"date":"2025-10-30","close":10.47},{"date":"2025-10-31","close":10.8},{"date":"2025-11-03","close":10.46},{"date":"2025-11-04","close":9.61},{"date":"2025-11-05","close":10.2},{"date":"2025-11-06","close":9.8},{"date":"2025-11-07","close":9.77},{"date":"2025-11-10","close":9.77},{"date":"2025-11-11","close":9.82},{"date":"2025-11-12","close":9.67},{"date":"2025-11-13","close":9.15},{"date":"2025-11-14","close":8.64},{"date":"2025-11-17","close":8.06},{"date":"2025-11-18","close":8.23},{"date":"2025-11-19","close":8.27},{"date":"2025-11-20","close":7.91},{"date":"2025-11-21","close":7.86},{"date":"2025-11-24","close":7.57},{"date":"2025-11-25","close":7.78},{"date":"2025-11-26","close":7.93},{"date":"2025-11-28","close":8.19},{"date":"2025-12-01","close":7.63},{"date":"2025-12-02","close":7.89},{"date":"2025-12-03","close":8.35},{"date":"2025-12-04","close":8.52},{"date":"2025-12-05","close":10.43},{"date":"2025-12-08","close":9.5},{"date":"2025-12-09","close":9.47},{"date":"2025-12-10","close":9.33},{"date":"2025-12-11","close":9.23},{"date":"2025-12-12","close":8.66},{"date":"2025-12-15","close":7.91},{"date":"2025-12-16","close":7.61},{"date":"2025-12-17","close":7.39},{"date":"2025-12-18","close":7.29},{"date":"2025-12-19","close":7.32},{"date":"2025-12-22","close":7.3},{"date":"2025-12-23","close":7.14},{"date":"2025-12-24","close":7.16},{"date":"2025-12-26","close":7.08},{"date":"2025-12-29","close":6.94},{"date":"2025-12-30","close":6.73},{"date":"2025-12-31","close":6.64},{"date":"2026-01-02","close":7.04},{"date":"2026-01-05","close":7.1},{"date":"2026-01-06","close":7.19},{"date":"2026-01-07","close":7.0},{"date":"2026-01-08","close":7.03},{"date":"2026-01-09","close":6.9},{"date":"2026-01-12","close":7.04},{"date":"2026-01-13","close":6.93},{"date":"2026-01-14","close":7.13},{"date":"2026-01-15","close":6.89},{"date":"2026-01-16","close":6.98},{"date":"2026-01-20","close":6.67},{"date":"2026-01-21","close":6.54},{"date":"2026-01-22","close":6.85},{"date":"2026-01-23","close":6.63},{"date":"2026-01-26","close":6.56},{"date":"2026-01-27","close":6.49},{"date":"2026-01-28","close":6.48},{"date":"2026-01-29","close":6.27},{"date":"2026-01-30","close":5.99},{"date":"2026-02-02","close":5.68},{"date":"2026-02-03","close":5.83},{"date":"2026-02-04","close":5.96},{"date":"2026-02-05","close":5.58},{"date":"2026-02-06","close":6.09},{"date":"2026-02-09","close":6.3},{"date":"2026-02-10","close":6.37},{"date":"2026-02-11","close":6.1},{"date":"2026-02-12","close":5.72},{"date":"2026-02-13","close":5.9},{"date":"2026-02-17","close":5.87},{"date":"2026-02-18","close":5.95},{"date":"2026-02-19","close":6.17},{"date":"2026-02-20","close":6.16},{"date":"2026-02-23","close":6.01},{"date":"2026-02-24","close":6.32},{"date":"2026-02-25","close":6.55},{"date":"2026-02-26","close":6.56},{"date":"2026-02-27","close":6.3},{"date":"2026-03-02","close":6.43},{"date":"2026-03-03","close":6.47},{"date":"2026-03-04","close":6.5},{"date":"2026-03-05","close":5.92},{"date":"2026-03-06","close":5.82},{"date":"2026-03-09","close":5.58},{"date":"2026-03-10","close":5.41},{"date":"2026-03-11","close":5.52},{"date":"2026-03-12","close":5.37},{"date":"2026-03-13","close":5.34},{"date":"2026-03-16","close":5.43},{"date":"2026-03-17","close":5.48},{"date":"2026-03-18","close":5.3},{"date":"2026-03-19","close":5.4},{"date":"2026-03-20","close":5.23},{"date":"2026-03-23","close":5.35},{"date":"2026-03-24","close":5.29},{"date":"2026-03-25","close":5.35},{"date":"2026-03-26","close":5.18},{"date":"2026-03-27","close":4.69},{"date":"2026-03-30","close":4.51},{"date":"2026-03-31","close":4.86},{"date":"2026-04-01","close":4.78},{"date":"2026-04-02","close":4.8},{"date":"2026-04-06","close":4.92},{"date":"2026-04-07","close":4.88},{"date":"2026-04-08","close":5.11},{"date":"2026-04-09","close":5.2},{"date":"2026-04-10","close":5.09},{"date":"2026-04-13","close":5.43},{"date":"2026-04-14","close":6.26},{"date":"2026-04-15","close":6.24},{"date":"2026-04-16","close":6.19},{"date":"2026-04-17","close":6.22},{"date":"2026-04-20","close":6.64},{"date":"2026-04-21","close":6.71},{"date":"2026-04-22","close":7.1},{"date":"2026-04-23","close":6.97},{"date":"2026-04-24","close":6.89},{"date":"2026-04-27","close":6.79},{"date":"2026-04-28","close":6.66},{"date":"2026-04-29","close":6.52},{"date":"2026-04-30","close":6.41},{"date":"2026-05-01","close":6.39},{"date":"2026-05-04","close":6.21},{"date":"2026-05-05","close":6.33},{"date":"2026-05-06","close":6.36},{"date":"2026-05-07","close":6.16},{"date":"2026-05-08","close":6.24},{"date":"2026-05-11","close":6.41},{"date":"2026-05-12","close":6.23},{"date":"2026-05-13","close":6.43},{"date":"2026-05-14","close":6.81},{"date":"2026-05-15","close":6.63},{"date":"2026-05-18","close":6.39},{"date":"2026-05-19","close":6.13},{"date":"2026-05-20","close":6.23},{"date":"2026-05-21","close":6.83},{"date":"2026-05-22","close":7.02},{"date":"2026-05-26","close":7.33},{"date":"2026-05-27","close":7.79},{"date":"2026-05-28","close":7.8},{"date":"2026-05-29","close":7.59},{"date":"2026-06-01","close":7.89},{"date":"2026-06-02","close":8.17},{"date":"2026-06-03","close":7.61},{"date":"2026-06-04","close":8.31},{"date":"2026-06-05","close":7.22},{"date":"2026-06-08","close":7.21},{"date":"2026-06-09","close":6.94},{"date":"2026-06-10","close":6.4},{"date":"2026-06-11","close":6.58},{"date":"2026-06-12","close":7.14},{"date":"2026-06-15","close":7.1},{"date":"2026-06-16","close":7.2},{"date":"2026-06-17","close":7.69},{"date":"2026-06-18","close":8.31},{"date":"2026-06-22","close":7.93},{"date":"2026-06-23","close":6.79},{"date":"2026-06-24","close":5.58},{"date":"2026-06-25","close":5.29},{"date":"2026-06-26","close":5.57},{"date":"2026-06-29","close":6.1},{"date":"2026-06-30","close":5.91},{"date":"2026-07-01","close":5.96},{"date":"2026-07-02","close":5.96},{"date":"2026-07-06","close":6.26},{"date":"2026-07-07","close":5.83},{"date":"2026-07-08","close":5.66},{"date":"2026-07-09","close":5.78},{"date":"2026-07-10","close":5.99},{"date":"2026-07-13","close":6.07},{"date":"2026-07-14","close":6.3},{"date":"2026-07-15","close":5.84},{"date":"2026-07-16","close":5.79},{"date":"2026-07-17","close":5.63},{"date":"2026-07-20","close":5.52},{"date":"2026-07-21","close":5.74},{"date":"2026-07-22","close":5.83},{"date":"2026-07-23","close":5.41},{"date":"2026-07-24","close":5.12},{"date":"2026-07-27","close":5.41},{"date":"2026-07-28","close":5.34},{"date":"2026-07-29","close":5.18},{"date":"2026-07-30","close":5.49},{"date":"2026-07-31","close":5.46},{"date":"2026-08-03","close":5.52},{"date":"2026-08-04","close":5.87},{"date":"2026-08-05","close":5.81},{"date":"2026-08-06","close":5.88},{"date":"2026-08-07","close":6.22},{"date":"2026-08-10","close":6.12},{"date":"2026-08-11","close":6.27},{"date":"2026-08-12","close":6.4},{"date":"2026-08-13","close":6.19},{"date":"2026-08-14","close":6.18},{"date":"2026-08-17","close":5.88},{"date":"2026-08-18","close":5.57},{"date":"2026-08-19","close":5.84},{"date":"2026-08-20","close":5.79},{"date":"2026-08-21","close":6.25},{"date":"2026-08-24","close":5.92},{"date":"2026-08-25","close":5.84},{"date":"2026-08-26","close":5.95},{"date":"2026-08-27","close":5.83},{"date":"2026-08-28","close":5.57},{"date":"2026-08-31","close":5.5},{"date":"2026-09-01","close":5.3},{"date":"2026-09-02","close":5.19},{"date":"2026-09-03","close":9.08},{"date":"2026-09-04","close":9.89},{"date":"2026-09-08","close":9.37},{"date":"2026-09-09","close":8.95},{"date":"2026-09-10","close":8.93},{"date":"2026-09-11","close":9.06},{"date":"2026-09-14","close":8.84},{"date":"2026-09-15","close":8.82},{"date":"2026-09-16","close":8.91},{"date":"2026-09-17","close":9.92},{"date":"2026-09-18","close":10.32},{"date":"2026-09-21","close":9.41},{"date":"2026-09-22","close":9.85},{"date":"2026-09-23","close":9.23},{"date":"2026-09-24","close":8.98},{"date":"2026-09-25","close":8.93},{"date":"2026-09-28","close":8.74},{"date":"2026-09-29","close":9.52},{"date":"2026-09-30","close":10.08},{"date":"2026-10-01","close":10.2},{"date":"2026-10-02","close":9.29},{"date":"2026-10-05","close":8.93},{"date":"2026-10-06","close":8.67},{"date":"2026-10-07","close":8.22},{"date":"2026-10-08","close":8.13},{"date":"2026-10-09","close":7.92},{"date":"2026-10-12","close":7.22},{"date":"2026-10-13","close":7.22},{"date":"2026-10-14","close":6.65},{"date":"2026-10-15","close":7.23},{"date":"2026-10-16","close":6.91},{"date":"2026-10-19","close":7.15},{"date":"2026-10-20","close":7.83},{"date":"2026-10-21","close":8.39},{"date":"2026-10-22","close":8.22}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":8.21,"low_30d":6.36,"support":6.85,"high_30d":11.26,"change_1d":-2.1,"change_7d":19.0,"change_30d":-9.3,"resistance":10.77,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.17,"per":null,"quarter":"2025-Q2"},{"pbr":0.12,"per":null,"quarter":"2025-Q3"},{"pbr":0.13,"per":null,"quarter":"2025-Q4"},{"pbr":0.1,"per":null,"quarter":"2026-Q1"},{"pbr":2.4,"per":null,"quarter":"2026-Q2"},{"pbr":5.19,"per":null,"quarter":"2026-Q3"},{"pbr":5.19,"per":null,"quarter":"2026-Q4"},{"pbr":10.28,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.9,"pbr_5y_low":0.1,"per_5y_avg":null,"per_5y_low":null,"current_pbr":10.28,"current_per":null,"pbr_5y_high":5.19,"per_5y_high":null,"pbr_5y_median":0.17,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 10.29x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -208.6%"},"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":-5.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-208.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-82.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":36.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-39.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-40.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.17,"per":null,"close":2.17,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.12,"per":null,"close":1.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.13,"per":null,"close":0.9622,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.1,"per":null,"close":0.6228,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.4,"per":null,"close":9.19,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":5.19,"per":null,"close":10.8,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":5.19,"per":null,"close":5.99,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"10.3배"},{"label":"ROE","value":"-208.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.76,"pbr":null,"per":null,"roa":-0.051208187790187876,"roe":null,"revenue":116075000.0,"market_cap":null,"net_income":-35624000.0,"fiscal_year":2027,"report_date":"2026-07-31","gross_margin":0.3644367865604135,"total_assets":695670000.0,"total_equity":-36092000.0,"profit_margin":-0.306905018307129,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-36019000.0,"operating_margin":-0.3103079905233685},{"eps":-2.215305730034611,"pbr":null,"per":null,"roa":-0.05992324432134193,"roe":null,"revenue":101819000.0,"market_cap":null,"net_income":-43204000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.2744281519166364,"total_assets":720989000.0,"total_equity":-9102000.0,"profit_margin":-0.4243215902729353,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":-38795000.0,"operating_margin":-0.3810192596666634},{"eps":-2.2775541597231124,"pbr":7.33,"per":null,"roa":-0.05606598968753353,"roe":-2.0854500211277527,"revenue":109320000.0,"market_cap":151625000.0,"net_income":-44418000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.314690815953165,"total_assets":792245000.0,"total_equity":21299000.0,"profit_margin":-0.4063117453347969,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-52986000.0,"operating_margin":-0.48468715697036224},{"eps":-2.6908857838738625,"pbr":9.93,"per":null,"roa":-0.0618832050167859,"roe":-1.3672459161608004,"revenue":105674000.0,"market_cap":144250000.0,"net_income":-52479000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.30741715086019267,"total_assets":848033000.0,"total_equity":38383000.0,"profit_margin":-0.49661222249559966,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-44335000.0,"operating_margin":-0.41954501580331965},{"eps":-3.3933598256633766,"pbr":null,"per":null,"roa":-0.07604561426893758,"roe":-0.935855193381885,"revenue":98590000.0,"market_cap":null,"net_income":-66179000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.3116746120296176,"total_assets":870254000.0,"total_equity":70715000.0,"profit_margin":-0.6712546911451466,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-58977000.0,"operating_margin":-0.5982046860736383},{"eps":-2.928906550442251,"pbr":null,"per":null,"roa":-0.0636369105444693,"roe":-0.48167605491280735,"revenue":97640000.0,"market_cap":null,"net_income":-57121000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.28662433428922574,"total_assets":897608000.0,"total_equity":118588000.0,"profit_margin":-0.5850163867267514,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-53840000.0,"operating_margin":-0.5514133551823024},{"eps":-3.0151519036021024,"pbr":null,"per":null,"roa":-0.06546942411000084,"roe":-0.4277483978439089,"revenue":101889000.0,"market_cap":null,"net_income":-58803000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.28167908213840553,"total_assets":898175000.0,"total_equity":137471000.0,"profit_margin":-0.5771280511144481,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-54948000.0,"operating_margin":-0.5392927597679829},{"eps":-3.9784642994487887,"pbr":null,"per":null,"roa":-0.080292816799091,"roe":-0.4287190368049685,"revenue":99612000.0,"market_cap":null,"net_income":-77590000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.22874754045697304,"total_assets":966338000.0,"total_equity":180981000.0,"profit_margin":-0.7789222182066418,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-68166000.0,"operating_margin":-0.684315142753885},{"eps":-3.5315472375336494,"pbr":null,"per":null,"roa":-0.06861484174273769,"roe":-0.2982978907704968,"revenue":108539000.0,"market_cap":null,"net_income":-68874000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.23572172214595674,"total_assets":1003777000.0,"total_equity":230890000.0,"profit_margin":-0.6345553211288109,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-62746000.0,"operating_margin":-0.5780963524631699},{"eps":-2.15,"pbr":null,"per":null,"roa":-0.06829986149584487,"roe":-0.25834040960838217,"revenue":107042000.0,"market_cap":null,"net_income":-71799000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.22056762766017077,"total_assets":1051232000.0,"total_equity":277924000.0,"profit_margin":-0.6707554044206947,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-67139000.0,"operating_margin":-0.627221090786794},{"eps":-2.45,"pbr":null,"per":null,"roa":-0.08587110497633145,"roe":-0.2891484271048231,"revenue":115833000.0,"market_cap":null,"net_income":-94747000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.1988811478594183,"total_assets":1103363000.0,"total_equity":327676000.0,"profit_margin":-0.817962066077888,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-80277000.0,"operating_margin":-0.6930408432830023},{"eps":-5.63,"pbr":null,"per":null,"roa":-0.1332189909410177,"roe":-0.40304206724033403,"revenue":110283000.0,"market_cap":null,"net_income":-158219000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":-0.217132286934523,"total_assets":1187661000.0,"total_equity":392562000.0,"profit_margin":-1.434663547418913,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-153767000.0,"operating_margin":-1.3942946782368997}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ChargePoint Holdings Inc","phase":"above-fold","symbol_resolved":true}