{"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":"2026-10-23T09:59:45.755462+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":83.1,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.2,"direction":"higher_better","percentile":65}],"summary":"RSI 83","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 67.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.78,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.0,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":183.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.8x, 순차입금비율 -0.0x","percentile":64}},"signals":[],"summary":"Chewy Inc(CHWY)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 52.02억. 현재가 $22.33, 전일 대비 +4.7%, 30일 +9.2%. PER 67.0배 / ROE 9.2%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.300753562104223,"grade":"C","trend":"상승","atr_14":0.7671499999999999,"rsi_14":83.12101910828025,"sma_20":19.485499999999995,"sma_60":21.46033333333333,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 83.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.30)가 시그널선(-0.16)을 상회합니다(골든크로스). SMA20 19, SMA60 21 — 혼조세입니다. 볼린저밴드 17~22 (현재 위치 100%).","bb_lower":16.655931304951224,"bb_upper":22.315068695048765,"macd_signal":-0.16073776729589745},"change_pct":4.69,"chart_data":[{"date":"2024-10-23","open":27.72,"high":27.9,"low":26.9,"close":27.46,"volume":4629958,"rsi_14":41.54,"sma_20":28.99,"sma_60":27.73,"sma_120":25.06},{"date":"2024-10-24","open":27.5,"high":27.82,"low":26.77,"close":27.09,"volume":3128412,"rsi_14":39.63,"sma_20":28.87,"sma_60":27.78,"sma_120":25.15},{"date":"2024-10-25","open":27.13,"high":27.35,"low":26.93,"close":26.95,"volume":2534590,"rsi_14":43.67,"sma_20":28.72,"sma_60":27.84,"sma_120":25.24},{"date":"2024-10-28","open":27.04,"high":27.27,"low":26.65,"close":26.8,"volume":3001424,"rsi_14":30.85,"sma_20":28.59,"sma_60":27.92,"sma_120":25.34},{"date":"2024-10-29","open":26.71,"high":26.84,"low":26.28,"close":26.69,"volume":3803563,"rsi_14":20.06,"sma_20":28.46,"sma_60":27.99,"sma_120":25.43},{"date":"2024-10-30","open":26.33,"high":26.97,"low":26.3,"close":26.51,"volume":2840234,"rsi_14":22.78,"sma_20":28.34,"sma_60":28.05,"sma_120":25.52},{"date":"2024-10-31","open":26.39,"high":27.23,"low":26.33,"close":26.97,"volume":3395098,"rsi_14":30.88,"sma_20":28.24,"sma_60":28.13,"sma_120":25.61},{"date":"2024-11-01","open":27.22,"high":27.33,"low":26.62,"close":27.12,"volume":3252783,"rsi_14":36.88,"sma_20":28.15,"sma_60":28.19,"sma_120":25.7},{"date":"2024-11-04","open":28.81,"high":29.65,"low":28.36,"close":28.84,"volume":13873602,"rsi_14":49.84,"sma_20":28.19,"sma_60":28.27,"sma_120":25.8},{"date":"2024-11-05","open":28.9,"high":29.64,"low":28.82,"close":29.17,"volume":28728903,"rsi_14":49.13,"sma_20":28.17,"sma_60":28.36,"sma_120":25.91},{"date":"2024-11-06","open":29.65,"high":29.8,"low":29.03,"close":29.75,"volume":5480524,"rsi_14":53.15,"sma_20":28.13,"sma_60":28.45,"sma_120":26.02},{"date":"2024-11-07","open":29.72,"high":31.04,"low":29.25,"close":30.79,"volume":4394063,"rsi_14":61.45,"sma_20":28.2,"sma_60":28.53,"sma_120":26.14},{"date":"2024-11-08","open":31.81,"high":31.83,"low":30.25,"close":30.67,"volume":6373396,"rsi_14":73.54,"sma_20":28.28,"sma_60":28.6,"sma_120":26.26},{"date":"2024-11-11","open":31.56,"high":33.66,"low":31.29,"close":33.52,"volume":8222790,"rsi_14":80.93,"sma_20":28.53,"sma_60":28.71,"sma_120":26.4},{"date":"2024-11-12","open":33.5,"high":34.19,"low":32.8,"close":32.96,"volume":4545227,"rsi_14":81.39,"sma_20":28.73,"sma_60":28.81,"sma_120":26.54},{"date":"2024-11-13","open":33.0,"high":33.9,"low":31.92,"close":32.72,"volume":3388484,"rsi_14":82.62,"sma_20":28.91,"sma_60":28.91,"sma_120":26.68},{"date":"2024-11-14","open":32.65,"high":33.17,"low":32.23,"close":32.39,"volume":2716453,"rsi_14":80.84,"sma_20":29.06,"sma_60":28.99,"sma_120":26.81},{"date":"2024-11-15","open":32.42,"high":32.68,"low":31.53,"close":31.71,"volume":3682846,"rsi_14":76.26,"sma_20":29.19,"sma_60":29.08,"sma_120":26.93},{"date":"2024-11-18","open":32.05,"high":32.27,"low":31.56,"close":31.85,"volume":3205664,"rsi_14":77.51,"sma_20":29.4,"sma_60":29.17,"sma_120":27.02},{"date":"2024-11-19","open":31.6,"high":33.1,"low":31.51,"close":32.94,"volume":3329462,"rsi_14":81.24,"sma_20":29.65,"sma_60":29.29,"sma_120":27.11},{"date":"2024-11-20","open":34.67,"high":34.8,"low":33.77,"close":34.62,"volume":5733040,"rsi_14":83.23,"sma_20":30.0,"sma_60":29.44,"sma_120":27.22},{"date":"2024-11-21","open":35.0,"high":35.87,"low":34.63,"close":35.87,"volume":3791441,"rsi_14":84.69,"sma_20":30.44,"sma_60":29.55,"sma_120":27.34},{"date":"2024-11-22","open":35.77,"high":35.86,"low":33.37,"close":34.89,"volume":6176535,"rsi_14":75.48,"sma_20":30.84,"sma_60":29.66,"sma_120":27.44},{"date":"2024-11-25","open":35.17,"high":35.66,"low":34.3,"close":34.62,"volume":4611757,"rsi_14":73.07,"sma_20":31.23,"sma_60":29.76,"sma_120":27.54},{"date":"2024-11-26","open":34.45,"high":34.96,"low":33.93,"close":34.05,"volume":3786085,"rsi_14":68.22,"sma_20":31.6,"sma_60":29.86,"sma_120":27.63},{"date":"2024-11-27","open":34.04,"high":34.17,"low":33.29,"close":33.33,"volume":2980664,"rsi_14":61.06,"sma_20":31.94,"sma_60":29.96,"sma_120":27.72},{"date":"2024-11-29","open":33.45,"high":34.02,"low":33.11,"close":33.41,"volume":2281760,"rsi_14":61.98,"sma_20":32.26,"sma_60":30.08,"sma_120":27.81},{"date":"2024-12-02","open":33.63,"high":34.1,"low":32.61,"close":33.63,"volume":5290543,"rsi_14":50.62,"sma_20":32.59,"sma_60":30.21,"sma_120":27.9},{"date":"2024-12-03","open":33.33,"high":34.17,"low":32.88,"close":33.62,"volume":8381682,"rsi_14":54.0,"sma_20":32.83,"sma_60":30.33,"sma_120":27.99},{"date":"2024-12-04","open":30.81,"high":33.57,"low":29.9,"close":33.47,"volume":17246683,"rsi_14":54.59,"sma_20":33.04,"sma_60":30.42,"sma_120":28.07},{"date":"2024-12-05","open":32.78,"high":33.07,"low":31.0,"close":31.07,"volume":9737813,"rsi_14":43.55,"sma_20":33.11,"sma_60":30.43,"sma_120":28.15},{"date":"2024-12-06","open":31.58,"high":32.02,"low":30.92,"close":31.58,"volume":5447449,"rsi_14":49.35,"sma_20":33.15,"sma_60":30.44,"sma_120":28.22},{"date":"2024-12-09","open":31.53,"high":31.83,"low":30.72,"close":30.89,"volume":4598735,"rsi_14":45.48,"sma_20":33.16,"sma_60":30.43,"sma_120":28.26},{"date":"2024-12-10","open":31.13,"high":32.28,"low":31.05,"close":31.37,"volume":5027766,"rsi_14":42.16,"sma_20":33.05,"sma_60":30.4,"sma_120":28.31},{"date":"2024-12-11","open":31.81,"high":33.18,"low":31.42,"close":32.54,"volume":6218543,"rsi_14":39.05,"sma_20":33.03,"sma_60":30.41,"sma_120":28.37},{"date":"2024-12-12","open":31.61,"high":32.97,"low":31.56,"close":31.87,"volume":16987761,"rsi_14":27.58,"sma_20":32.99,"sma_60":30.43,"sma_120":28.41},{"date":"2024-12-13","open":31.92,"high":32.52,"low":31.73,"close":32.26,"volume":5081897,"rsi_14":34.21,"sma_20":32.98,"sma_60":30.45,"sma_120":28.43},{"date":"2024-12-16","open":32.42,"high":33.82,"low":32.34,"close":33.55,"volume":5328748,"rsi_14":44.28,"sma_20":33.07,"sma_60":30.51,"sma_120":28.47},{"date":"2024-12-17","open":34.23,"high":34.51,"low":33.33,"close":33.61,"volume":4467353,"rsi_14":47.51,"sma_20":33.16,"sma_60":30.57,"sma_120":28.5},{"date":"2024-12-18","open":33.57,"high":33.96,"low":31.68,"close":31.86,"volume":4277504,"rsi_14":42.55,"sma_20":33.11,"sma_60":30.61,"sma_120":28.54},{"date":"2024-12-19","open":32.47,"high":33.01,"low":31.69,"close":32.48,"volume":5187459,"rsi_14":45.53,"sma_20":33.0,"sma_60":30.66,"sma_120":28.6},{"date":"2024-12-20","open":32.17,"high":34.54,"low":31.84,"close":33.72,"volume":11046569,"rsi_14":50.39,"sma_20":32.89,"sma_60":30.73,"sma_120":28.68},{"date":"2024-12-23","open":33.66,"high":34.94,"low":33.35,"close":34.91,"volume":4706430,"rsi_14":55.11,"sma_20":32.89,"sma_60":30.82,"sma_120":28.77},{"date":"2024-12-24","open":34.8,"high":35.2,"low":34.7,"close":35.01,"volume":2305857,"rsi_14":56.13,"sma_20":32.91,"sma_60":30.91,"sma_120":28.85},{"date":"2024-12-26","open":34.97,"high":35.5,"low":33.97,"close":34.03,"volume":4508276,"rsi_14":63.29,"sma_20":32.91,"sma_60":30.99,"sma_120":28.93},{"date":"2024-12-27","open":34.0,"high":34.75,"low":33.55,"close":34.07,"volume":5450893,"rsi_14":61.67,"sma_20":32.95,"sma_60":31.08,"sma_120":29.0},{"date":"2024-12-30","open":33.51,"high":34.44,"low":33.3,"close":34.21,"volume":3491449,"rsi_14":66.4,"sma_20":32.99,"sma_60":31.16,"sma_120":29.08},{"date":"2024-12-31","open":34.22,"high":34.45,"low":33.46,"close":33.49,"volume":2949041,"rsi_14":60.23,"sma_20":32.98,"sma_60":31.24,"sma_120":29.14},{"date":"2025-01-02","open":33.75,"high":33.96,"low":33.01,"close":33.87,"volume":5443968,"rsi_14":56.95,"sma_20":32.99,"sma_60":31.33,"sma_120":29.2},{"date":"2025-01-03","open":34.8,"high":36.14,"low":34.53,"close":35.96,"volume":8503831,"rsi_14":68.61,"sma_20":33.12,"sma_60":31.44,"sma_120":29.27},{"date":"2025-01-06","open":37.09,"high":37.86,"low":36.45,"close":37.07,"volume":9266559,"rsi_14":70.54,"sma_20":33.42,"sma_60":31.55,"sma_120":29.35},{"date":"2025-01-07","open":36.78,"high":36.85,"low":35.26,"close":35.77,"volume":9935695,"rsi_14":59.47,"sma_20":33.63,"sma_60":31.66,"sma_120":29.43},{"date":"2025-01-08","open":35.75,"high":36.22,"low":34.95,"close":36.21,"volume":5888586,"rsi_14":60.74,"sma_20":33.89,"sma_60":31.78,"sma_120":29.51},{"date":"2025-01-10","open":35.73,"high":36.54,"low":35.55,"close":36.32,"volume":5450956,"rsi_14":71.32,"sma_20":34.14,"sma_60":31.91,"sma_120":29.6},{"date":"2025-01-13","open":36.7,"high":36.93,"low":35.73,"close":35.88,"volume":6099655,"rsi_14":66.54,"sma_20":34.31,"sma_60":32.02,"sma_120":29.69},{"date":"2025-01-14","open":36.5,"high":37.03,"low":35.74,"close":36.04,"volume":4539495,"rsi_14":62.61,"sma_20":34.52,"sma_60":32.14,"sma_120":29.79},{"date":"2025-01-15","open":36.79,"high":37.96,"low":36.56,"close":37.39,"volume":6002199,"rsi_14":63.25,"sma_20":34.77,"sma_60":32.27,"sma_120":29.9},{"date":"2025-01-16","open":37.11,"high":37.59,"low":36.55,"close":37.27,"volume":4282384,"rsi_14":62.05,"sma_20":34.96,"sma_60":32.41,"sma_120":30.0},{"date":"2025-01-17","open":37.52,"high":37.66,"low":36.86,"close":37.01,"volume":3594601,"rsi_14":67.21,"sma_20":35.13,"sma_60":32.56,"sma_120":30.1},{"date":"2025-01-21","open":37.34,"high":37.47,"low":35.84,"close":37.18,"volume":5106514,"rsi_14":67.69,"sma_20":35.39,"sma_60":32.71,"sma_120":30.2},{"date":"2025-01-22","open":37.4,"high":37.84,"low":37.05,"close":37.2,"volume":2539008,"rsi_14":67.24,"sma_20":35.63,"sma_60":32.88,"sma_120":30.31},{"date":"2025-01-23","open":37.5,"high":38.22,"low":37.13,"close":38.0,"volume":5380864,"rsi_14":75.77,"sma_20":35.84,"sma_60":33.06,"sma_120":30.42},{"date":"2025-01-24","open":38.67,"high":39.6,"low":38.4,"close":39.27,"volume":5995815,"rsi_14":78.01,"sma_20":36.06,"sma_60":33.26,"sma_120":30.55},{"date":"2025-01-27","open":38.02,"high":39.62,"low":37.92,"close":38.97,"volume":3189494,"rsi_14":69.17,"sma_20":36.26,"sma_60":33.47,"sma_120":30.69},{"date":"2025-01-28","open":39.13,"high":39.46,"low":38.33,"close":38.88,"volume":4065620,"rsi_14":63.25,"sma_20":36.5,"sma_60":33.67,"sma_120":30.83},{"date":"2025-01-29","open":39.01,"high":39.22,"low":38.4,"close":38.95,"volume":2709360,"rsi_14":78.39,"sma_20":36.75,"sma_60":33.88,"sma_120":30.96},{"date":"2025-01-30","open":39.25,"high":40.09,"low":39.21,"close":39.8,"volume":3428934,"rsi_14":79.87,"sma_20":37.03,"sma_60":34.09,"sma_120":31.11},{"date":"2025-01-31","open":39.88,"high":40.0,"low":38.93,"close":38.98,"volume":3960891,"rsi_14":69.79,"sma_20":37.3,"sma_60":34.29,"sma_120":31.24},{"date":"2025-02-03","open":37.9,"high":38.87,"low":37.2,"close":38.14,"volume":5626119,"rsi_14":65.87,"sma_20":37.51,"sma_60":34.44,"sma_120":31.36},{"date":"2025-02-04","open":37.92,"high":38.67,"low":37.13,"close":38.62,"volume":3959300,"rsi_14":67.34,"sma_20":37.65,"sma_60":34.6,"sma_120":31.48},{"date":"2025-02-05","open":38.25,"high":38.53,"low":37.55,"close":38.51,"volume":3791100,"rsi_14":59.03,"sma_20":37.72,"sma_60":34.75,"sma_120":31.6},{"date":"2025-02-06","open":38.56,"high":39.1,"low":37.9,"close":38.68,"volume":4504997,"rsi_14":61.28,"sma_20":37.86,"sma_60":34.88,"sma_120":31.71},{"date":"2025-02-07","open":37.93,"high":38.88,"low":37.06,"close":37.16,"volume":4058080,"rsi_14":51.0,"sma_20":37.91,"sma_60":34.99,"sma_120":31.8},{"date":"2025-02-10","open":37.62,"high":38.27,"low":37.39,"close":37.76,"volume":3233969,"rsi_14":53.65,"sma_20":37.98,"sma_60":35.06,"sma_120":31.88},{"date":"2025-02-11","open":37.6,"high":38.24,"low":36.9,"close":37.23,"volume":2722956,"rsi_14":50.18,"sma_20":38.05,"sma_60":35.13,"sma_120":31.97},{"date":"2025-02-12","open":36.83,"high":37.66,"low":36.52,"close":37.55,"volume":2844775,"rsi_14":47.18,"sma_20":38.13,"sma_60":35.21,"sma_120":32.06},{"date":"2025-02-13","open":38.0,"high":38.05,"low":37.34,"close":37.97,"volume":3664141,"rsi_14":40.87,"sma_20":38.16,"sma_60":35.3,"sma_120":32.15},{"date":"2025-02-14","open":38.5,"high":38.72,"low":37.54,"close":37.68,"volume":3050068,"rsi_14":40.93,"sma_20":38.18,"sma_60":35.4,"sma_120":32.24},{"date":"2025-02-18","open":37.89,"high":39.09,"low":37.49,"close":38.06,"volume":5416776,"rsi_14":44.46,"sma_20":38.23,"sma_60":35.51,"sma_120":32.34},{"date":"2025-02-19","open":37.37,"high":38.03,"low":36.76,"close":37.58,"volume":3436304,"rsi_14":41.23,"sma_20":38.25,"sma_60":35.58,"sma_120":32.44},{"date":"2025-02-20","open":37.47,"high":38.21,"low":36.72,"close":36.93,"volume":3308779,"rsi_14":31.14,"sma_20":38.24,"sma_60":35.62,"sma_120":32.53},{"date":"2025-02-21","open":37.12,"high":37.19,"low":34.74,"close":35.12,"volume":4885084,"rsi_14":27.56,"sma_20":38.09,"sma_60":35.61,"sma_120":32.58},{"date":"2025-02-24","open":35.32,"high":35.4,"low":33.61,"close":34.46,"volume":5425146,"rsi_14":28.15,"sma_20":37.85,"sma_60":35.6,"sma_120":32.63},{"date":"2025-02-25","open":34.34,"high":35.11,"low":33.59,"close":34.55,"volume":5258819,"rsi_14":24.66,"sma_20":37.63,"sma_60":35.6,"sma_120":32.68},{"date":"2025-02-26","open":34.99,"high":36.08,"low":34.58,"close":35.82,"volume":3462237,"rsi_14":35.36,"sma_20":37.48,"sma_60":35.63,"sma_120":32.74},{"date":"2025-02-27","open":36.09,"high":37.65,"low":35.21,"close":36.13,"volume":4387030,"rsi_14":36.33,"sma_20":37.34,"sma_60":35.68,"sma_120":32.82},{"date":"2025-02-28","open":36.27,"high":37.46,"low":36.13,"close":37.26,"volume":3929946,"rsi_14":50.56,"sma_20":37.21,"sma_60":35.74,"sma_120":32.91},{"date":"2025-03-03","open":37.18,"high":37.8,"low":35.44,"close":35.9,"volume":4041546,"rsi_14":40.41,"sma_20":37.06,"sma_60":35.78,"sma_120":32.99},{"date":"2025-03-04","open":34.99,"high":35.13,"low":32.13,"close":34.32,"volume":8166935,"rsi_14":36.47,"sma_20":36.86,"sma_60":35.79,"sma_120":33.06},{"date":"2025-03-05","open":34.38,"high":36.95,"low":33.98,"close":36.88,"volume":7802825,"rsi_14":47.42,"sma_20":36.78,"sma_60":35.85,"sma_120":33.13},{"date":"2025-03-06","open":35.6,"high":36.79,"low":34.64,"close":35.09,"volume":5972232,"rsi_14":39.97,"sma_20":36.61,"sma_60":35.91,"sma_120":33.17},{"date":"2025-03-07","open":34.89,"high":35.75,"low":32.65,"close":33.32,"volume":8010884,"rsi_14":36.24,"sma_20":36.34,"sma_60":35.94,"sma_120":33.19},{"date":"2025-03-10","open":32.68,"high":32.74,"low":31.3,"close":31.83,"volume":6627403,"rsi_14":31.62,"sma_20":36.07,"sma_60":35.96,"sma_120":33.19},{"date":"2025-03-11","open":31.6,"high":33.29,"low":31.42,"close":33.2,"volume":5976396,"rsi_14":37.72,"sma_20":35.84,"sma_60":35.99,"sma_120":33.2},{"date":"2025-03-12","open":34.27,"high":34.7,"low":32.8,"close":33.26,"volume":4334958,"rsi_14":39.36,"sma_20":35.65,"sma_60":36.0,"sma_120":33.21},{"date":"2025-03-13","open":33.24,"high":33.3,"low":31.71,"close":32.35,"volume":4313247,"rsi_14":41.53,"sma_20":35.39,"sma_60":36.01,"sma_120":33.22},{"date":"2025-03-14","open":32.89,"high":33.94,"low":32.85,"close":33.29,"volume":5499169,"rsi_14":46.48,"sma_20":35.15,"sma_60":36.03,"sma_120":33.24},{"date":"2025-03-17","open":33.48,"high":33.7,"low":32.72,"close":33.04,"volume":4793611,"rsi_14":45.5,"sma_20":34.92,"sma_60":36.02,"sma_120":33.26},{"date":"2025-03-18","open":32.75,"high":32.83,"low":31.02,"close":31.99,"volume":4687216,"rsi_14":38.44,"sma_20":34.62,"sma_60":35.99,"sma_120":33.28},{"date":"2025-03-19","open":31.91,"high":32.65,"low":31.41,"close":32.25,"volume":3849433,"rsi_14":38.26,"sma_20":34.35,"sma_60":36.0,"sma_120":33.31},{"date":"2025-03-20","open":32.37,"high":33.34,"low":32.18,"close":32.32,"volume":4270079,"rsi_14":34.02,"sma_20":34.12,"sma_60":36.0,"sma_120":33.33},{"date":"2025-03-21","open":32.02,"high":33.97,"low":31.86,"close":33.86,"volume":8475616,"rsi_14":43.48,"sma_20":34.06,"sma_60":36.0,"sma_120":33.37},{"date":"2025-03-24","open":34.45,"high":34.82,"low":33.8,"close":34.02,"volume":5941933,"rsi_14":48.95,"sma_20":34.03,"sma_60":35.98,"sma_120":33.4},{"date":"2025-03-25","open":33.96,"high":34.27,"low":33.29,"close":33.61,"volume":9230895,"rsi_14":36.45,"sma_20":33.99,"sma_60":35.96,"sma_120":33.44},{"date":"2025-03-26","open":34.45,"high":35.4,"low":32.5,"close":33.25,"volume":18230488,"rsi_14":41.35,"sma_20":33.86,"sma_60":35.95,"sma_120":33.47},{"date":"2025-03-27","open":32.6,"high":33.84,"low":32.16,"close":32.69,"volume":7659266,"rsi_14":46.66,"sma_20":33.69,"sma_60":35.92,"sma_120":33.5},{"date":"2025-03-28","open":32.47,"high":32.85,"low":31.82,"close":32.17,"volume":4600898,"rsi_14":52.01,"sma_20":33.43,"sma_60":35.89,"sma_120":33.53},{"date":"2025-03-31","open":31.47,"high":32.8,"low":31.28,"close":32.51,"volume":4825699,"rsi_14":45.36,"sma_20":33.26,"sma_60":35.87,"sma_120":33.56},{"date":"2025-04-01","open":32.33,"high":33.58,"low":32.22,"close":33.48,"volume":5107097,"rsi_14":51.32,"sma_20":33.22,"sma_60":35.87,"sma_120":33.6},{"date":"2025-04-02","open":33.0,"high":34.15,"low":32.7,"close":34.0,"volume":4898000,"rsi_14":60.38,"sma_20":33.08,"sma_60":35.83,"sma_120":33.64},{"date":"2025-04-03","open":31.76,"high":34.06,"low":31.52,"close":33.67,"volume":8012688,"rsi_14":52.59,"sma_20":33.01,"sma_60":35.78,"sma_120":33.66},{"date":"2025-04-04","open":33.15,"high":34.24,"low":31.02,"close":31.52,"volume":9267276,"rsi_14":41.77,"sma_20":32.92,"sma_60":35.71,"sma_120":33.68},{"date":"2025-04-07","open":30.63,"high":33.34,"low":29.82,"close":31.57,"volume":9100281,"rsi_14":47.45,"sma_20":32.9,"sma_60":35.63,"sma_120":33.7},{"date":"2025-04-08","open":32.62,"high":33.29,"low":30.83,"close":31.21,"volume":6604191,"rsi_14":43.76,"sma_20":32.8,"sma_60":35.54,"sma_120":33.73},{"date":"2025-04-09","open":31.09,"high":34.65,"low":30.81,"close":33.29,"volume":11615816,"rsi_14":54.69,"sma_20":32.8,"sma_60":35.5,"sma_120":33.76},{"date":"2025-04-10","open":32.88,"high":33.25,"low":31.64,"close":32.58,"volume":6695231,"rsi_14":43.28,"sma_20":32.82,"sma_60":35.44,"sma_120":33.79},{"date":"2025-04-11","open":32.34,"high":34.91,"low":32.34,"close":34.66,"volume":7825782,"rsi_14":52.8,"sma_20":32.88,"sma_60":35.4,"sma_120":33.83},{"date":"2025-04-14","open":35.02,"high":35.1,"low":33.72,"close":34.25,"volume":6588906,"rsi_14":52.8,"sma_20":32.94,"sma_60":35.35,"sma_120":33.88},{"date":"2025-04-15","open":34.22,"high":35.04,"low":34.13,"close":35.01,"volume":5680741,"rsi_14":57.43,"sma_20":33.1,"sma_60":35.31,"sma_120":33.94},{"date":"2025-04-16","open":34.89,"high":35.74,"low":34.56,"close":34.76,"volume":5406483,"rsi_14":58.98,"sma_20":33.22,"sma_60":35.27,"sma_120":33.99},{"date":"2025-04-17","open":34.9,"high":35.59,"low":34.62,"close":35.24,"volume":4899155,"rsi_14":63.36,"sma_20":33.37,"sma_60":35.24,"sma_120":34.06},{"date":"2025-04-21","open":35.01,"high":35.21,"low":33.33,"close":33.88,"volume":4830261,"rsi_14":55.48,"sma_20":33.37,"sma_60":35.17,"sma_120":34.12},{"date":"2025-04-22","open":34.41,"high":36.07,"low":34.35,"close":36.02,"volume":6156150,"rsi_14":59.28,"sma_20":33.47,"sma_60":35.12,"sma_120":34.19},{"date":"2025-04-23","open":36.92,"high":36.95,"low":34.97,"close":35.38,"volume":11697682,"rsi_14":55.0,"sma_20":33.56,"sma_60":35.06,"sma_120":34.26},{"date":"2025-04-24","open":35.5,"high":36.37,"low":35.5,"close":36.03,"volume":6427571,"rsi_14":58.36,"sma_20":33.7,"sma_60":35.01,"sma_120":34.34},{"date":"2025-04-25","open":36.0,"high":36.96,"low":35.94,"close":36.8,"volume":3870263,"rsi_14":70.72,"sma_20":33.9,"sma_60":34.97,"sma_120":34.43},{"date":"2025-04-28","open":36.92,"high":37.19,"low":36.06,"close":37.14,"volume":5202216,"rsi_14":71.37,"sma_20":34.15,"sma_60":34.93,"sma_120":34.51},{"date":"2025-04-29","open":37.23,"high":37.53,"low":36.9,"close":37.21,"volume":4313658,"rsi_14":73.55,"sma_20":34.38,"sma_60":34.9,"sma_120":34.6},{"date":"2025-04-30","open":36.66,"high":37.61,"low":36.05,"close":37.5,"volume":3704936,"rsi_14":69.22,"sma_20":34.59,"sma_60":34.89,"sma_120":34.67},{"date":"2025-05-01","open":36.58,"high":37.32,"low":36.1,"close":36.37,"volume":5697254,"rsi_14":66.67,"sma_20":34.7,"sma_60":34.85,"sma_120":34.73},{"date":"2025-05-02","open":36.68,"high":36.98,"low":36.01,"close":36.66,"volume":4993857,"rsi_14":60.44,"sma_20":34.85,"sma_60":34.82,"sma_120":34.78},{"date":"2025-05-05","open":36.44,"high":38.14,"low":36.25,"close":37.81,"volume":6340894,"rsi_14":67.25,"sma_20":35.17,"sma_60":34.81,"sma_120":34.84},{"date":"2025-05-06","open":37.76,"high":38.48,"low":36.88,"close":38.17,"volume":4838389,"rsi_14":65.93,"sma_20":35.5,"sma_60":34.82,"sma_120":34.91},{"date":"2025-05-07","open":38.15,"high":38.78,"low":37.82,"close":38.35,"volume":3857599,"rsi_14":68.22,"sma_20":35.86,"sma_60":34.83,"sma_120":34.95},{"date":"2025-05-08","open":38.74,"high":38.91,"low":37.95,"close":38.24,"volume":4738055,"rsi_14":65.82,"sma_20":36.1,"sma_60":34.85,"sma_120":34.99},{"date":"2025-05-09","open":38.45,"high":39.94,"low":38.3,"close":39.57,"volume":8313747,"rsi_14":80.11,"sma_20":36.45,"sma_60":34.88,"sma_120":35.05},{"date":"2025-05-12","open":39.51,"high":39.7,"low":36.35,"close":39.48,"volume":11617655,"rsi_14":73.38,"sma_20":36.69,"sma_60":34.91,"sma_120":35.11},{"date":"2025-05-13","open":39.99,"high":40.38,"low":39.16,"close":39.49,"volume":5590214,"rsi_14":80.35,"sma_20":36.96,"sma_60":34.94,"sma_120":35.17},{"date":"2025-05-14","open":39.58,"high":41.04,"low":39.58,"close":40.99,"volume":7482966,"rsi_14":82.55,"sma_20":37.25,"sma_60":34.99,"sma_120":35.25},{"date":"2025-05-15","open":40.72,"high":41.71,"low":40.65,"close":41.47,"volume":4503587,"rsi_14":81.86,"sma_20":37.59,"sma_60":35.05,"sma_120":35.32},{"date":"2025-05-16","open":41.48,"high":42.2,"low":41.25,"close":41.76,"volume":4750687,"rsi_14":81.73,"sma_20":37.92,"sma_60":35.13,"sma_120":35.38},{"date":"2025-05-19","open":41.59,"high":43.43,"low":41.5,"close":43.31,"volume":6501728,"rsi_14":84.82,"sma_20":38.39,"sma_60":35.27,"sma_120":35.44},{"date":"2025-05-20","open":43.5,"high":44.2,"low":43.27,"close":44.12,"volume":6396218,"rsi_14":85.67,"sma_20":38.79,"sma_60":35.43,"sma_120":35.52},{"date":"2025-05-21","open":43.75,"high":44.2,"low":43.4,"close":43.57,"volume":4211618,"rsi_14":91.38,"sma_20":39.2,"sma_60":35.58,"sma_120":35.59},{"date":"2025-05-22","open":43.31,"high":44.62,"low":43.25,"close":43.93,"volume":4675180,"rsi_14":91.45,"sma_20":39.6,"sma_60":35.72,"sma_120":35.67},{"date":"2025-05-23","open":43.81,"high":44.12,"low":43.14,"close":43.92,"volume":6270970,"rsi_14":90.04,"sma_20":39.95,"sma_60":35.85,"sma_120":35.76},{"date":"2025-05-27","open":44.52,"high":45.01,"low":43.83,"close":44.66,"volume":6528095,"rsi_14":90.51,"sma_20":40.33,"sma_60":35.97,"sma_120":35.86},{"date":"2025-05-28","open":44.55,"high":44.61,"low":43.69,"close":44.15,"volume":5970432,"rsi_14":84.77,"sma_20":40.68,"sma_60":36.11,"sma_120":35.94},{"date":"2025-05-29","open":44.34,"high":44.69,"low":43.9,"close":44.41,"volume":4932568,"rsi_14":86.34,"sma_20":41.02,"sma_60":36.28,"sma_120":36.03},{"date":"2025-05-30","open":44.49,"high":45.28,"low":43.41,"close":45.25,"volume":5588829,"rsi_14":85.5,"sma_20":41.47,"sma_60":36.42,"sma_120":36.13},{"date":"2025-06-02","open":45.97,"high":47.55,"low":45.7,"close":47.46,"volume":8678579,"rsi_14":89.43,"sma_20":42.01,"sma_60":36.62,"sma_120":36.27},{"date":"2025-06-03","open":47.03,"high":48.12,"low":46.64,"close":47.62,"volume":4311819,"rsi_14":89.58,"sma_20":42.5,"sma_60":36.86,"sma_120":36.4},{"date":"2025-06-04","open":47.3,"high":47.76,"low":46.56,"close":47.28,"volume":4303018,"rsi_14":84.52,"sma_20":42.95,"sma_60":37.12,"sma_120":36.54},{"date":"2025-06-05","open":46.42,"high":48.23,"low":45.78,"close":47.49,"volume":6009018,"rsi_14":84.05,"sma_20":43.41,"sma_60":37.36,"sma_120":36.67},{"date":"2025-06-06","open":48.0,"high":48.62,"low":47.51,"close":48.21,"volume":4668384,"rsi_14":84.79,"sma_20":43.91,"sma_60":37.6,"sma_120":36.8},{"date":"2025-06-09","open":47.5,"high":47.5,"low":46.05,"close":46.51,"volume":8417420,"rsi_14":66.99,"sma_20":44.25,"sma_60":37.84,"sma_120":36.93},{"date":"2025-06-10","open":46.19,"high":46.35,"low":44.83,"close":45.79,"volume":9986182,"rsi_14":58.95,"sma_20":44.57,"sma_60":38.05,"sma_120":37.04},{"date":"2025-06-11","open":41.65,"high":42.5,"low":39.63,"close":40.76,"volume":21737466,"rsi_14":39.83,"sma_20":44.63,"sma_60":38.18,"sma_120":37.1},{"date":"2025-06-12","open":40.8,"high":42.28,"low":40.75,"close":41.21,"volume":9389600,"rsi_14":40.22,"sma_20":44.64,"sma_60":38.33,"sma_120":37.16},{"date":"2025-06-13","open":41.07,"high":41.98,"low":41.07,"close":41.67,"volume":7210988,"rsi_14":42.16,"sma_20":44.65,"sma_60":38.49,"sma_120":37.24},{"date":"2025-06-16","open":41.99,"high":42.48,"low":41.5,"close":41.66,"volume":5765948,"rsi_14":38.99,"sma_20":44.65,"sma_60":38.64,"sma_120":37.32},{"date":"2025-06-17","open":41.71,"high":42.64,"low":41.34,"close":41.51,"volume":5517772,"rsi_14":40.05,"sma_20":44.56,"sma_60":38.77,"sma_120":37.38},{"date":"2025-06-18","open":41.83,"high":42.03,"low":41.02,"close":41.55,"volume":4790450,"rsi_14":39.03,"sma_20":44.43,"sma_60":38.9,"sma_120":37.44},{"date":"2025-06-20","open":41.65,"high":43.03,"low":41.55,"close":41.91,"volume":12353967,"rsi_14":36.7,"sma_20":44.35,"sma_60":39.04,"sma_120":37.5},{"date":"2025-06-23","open":41.96,"high":43.37,"low":41.65,"close":43.36,"volume":5649388,"rsi_14":32.63,"sma_20":44.32,"sma_60":39.2,"sma_120":37.58},{"date":"2025-06-24","open":42.83,"high":43.6,"low":42.36,"close":43.39,"volume":22763656,"rsi_14":31.88,"sma_20":44.29,"sma_60":39.38,"sma_120":37.65},{"date":"2025-06-25","open":43.51,"high":43.78,"low":42.27,"close":42.63,"volume":16444931,"rsi_14":30.77,"sma_20":44.19,"sma_60":39.56,"sma_120":37.72},{"date":"2025-06-26","open":42.93,"high":43.84,"low":42.87,"close":43.43,"volume":6908113,"rsi_14":33.99,"sma_20":44.15,"sma_60":39.74,"sma_120":37.81},{"date":"2025-06-27","open":43.21,"high":43.63,"low":42.15,"close":42.83,"volume":25652481,"rsi_14":28.58,"sma_20":44.08,"sma_60":39.89,"sma_120":37.88},{"date":"2025-06-30","open":43.05,"high":43.18,"low":41.59,"close":42.62,"volume":6329703,"rsi_14":32.43,"sma_20":43.94,"sma_60":40.04,"sma_120":37.94},{"date":"2025-07-01","open":42.47,"high":42.7,"low":41.41,"close":41.86,"volume":7935445,"rsi_14":32.31,"sma_20":43.66,"sma_60":40.17,"sma_120":37.98},{"date":"2025-07-02","open":41.75,"high":41.79,"low":40.68,"close":40.98,"volume":7838820,"rsi_14":51.58,"sma_20":43.33,"sma_60":40.33,"sma_120":38.02},{"date":"2025-07-03","open":40.53,"high":41.5,"low":40.53,"close":41.29,"volume":3655551,"rsi_14":50.59,"sma_20":43.03,"sma_60":40.49,"sma_120":38.06},{"date":"2025-07-07","open":41.2,"high":41.6,"low":40.45,"close":41.02,"volume":5297051,"rsi_14":45.1,"sma_20":42.71,"sma_60":40.66,"sma_120":38.1},{"date":"2025-07-08","open":40.94,"high":40.94,"low":39.66,"close":40.0,"volume":9311720,"rsi_14":39.14,"sma_20":42.3,"sma_60":40.77,"sma_120":38.14},{"date":"2025-07-09","open":40.01,"high":40.04,"low":38.5,"close":38.95,"volume":8638769,"rsi_14":35.01,"sma_20":41.92,"sma_60":40.88,"sma_120":38.16},{"date":"2025-07-10","open":39.0,"high":39.54,"low":38.56,"close":38.77,"volume":5288850,"rsi_14":33.99,"sma_20":41.57,"sma_60":40.94,"sma_120":38.17},{"date":"2025-07-11","open":38.64,"high":38.99,"low":37.87,"close":37.99,"volume":5234158,"rsi_14":28.46,"sma_20":41.43,"sma_60":41.01,"sma_120":38.18},{"date":"2025-07-14","open":37.5,"high":38.24,"low":37.01,"close":37.81,"volume":6186694,"rsi_14":14.56,"sma_20":41.26,"sma_60":41.05,"sma_120":38.18},{"date":"2025-07-15","open":38.46,"high":38.87,"low":38.02,"close":38.3,"volume":7240773,"rsi_14":19.3,"sma_20":41.09,"sma_60":41.11,"sma_120":38.19},{"date":"2025-07-16","open":38.36,"high":38.55,"low":37.38,"close":37.96,"volume":5279741,"rsi_14":20.33,"sma_20":40.91,"sma_60":41.16,"sma_120":38.2},{"date":"2025-07-17","open":37.83,"high":38.42,"low":37.83,"close":38.06,"volume":4276505,"rsi_14":12.55,"sma_20":40.74,"sma_60":41.23,"sma_120":38.2},{"date":"2025-07-18","open":38.26,"high":39.42,"low":37.95,"close":39.17,"volume":6385769,"rsi_14":26.17,"sma_20":40.62,"sma_60":41.28,"sma_120":38.2},{"date":"2025-07-21","open":39.15,"high":39.24,"low":37.62,"close":37.89,"volume":6347834,"rsi_14":22.97,"sma_20":40.42,"sma_60":41.32,"sma_120":38.19},{"date":"2025-07-22","open":37.96,"high":38.41,"low":37.79,"close":38.08,"volume":4301400,"rsi_14":26.89,"sma_20":40.15,"sma_60":41.36,"sma_120":38.18},{"date":"2025-07-23","open":38.0,"high":38.29,"low":37.1,"close":37.17,"volume":4733367,"rsi_14":26.8,"sma_20":39.84,"sma_60":41.36,"sma_120":38.17},{"date":"2025-07-24","open":37.43,"high":37.68,"low":37.14,"close":37.25,"volume":4605716,"rsi_14":24.69,"sma_20":39.57,"sma_60":41.36,"sma_120":38.15},{"date":"2025-07-25","open":37.31,"high":37.51,"low":36.18,"close":36.31,"volume":6825395,"rsi_14":22.77,"sma_20":39.22,"sma_60":41.35,"sma_120":38.12},{"date":"2025-07-28","open":36.42,"high":36.53,"low":35.95,"close":36.31,"volume":5440190,"rsi_14":25.82,"sma_20":38.89,"sma_60":41.33,"sma_120":38.11},{"date":"2025-07-29","open":36.5,"high":36.52,"low":35.8,"close":36.22,"volume":5567022,"rsi_14":29.54,"sma_20":38.57,"sma_60":41.33,"sma_120":38.09},{"date":"2025-07-30","open":36.37,"high":36.52,"low":35.65,"close":35.95,"volume":4481225,"rsi_14":29.14,"sma_20":38.27,"sma_60":41.31,"sma_120":38.07},{"date":"2025-07-31","open":36.22,"high":36.98,"low":36.19,"close":36.7,"volume":5912753,"rsi_14":40.42,"sma_20":38.06,"sma_60":41.3,"sma_120":38.05},{"date":"2025-08-01","open":36.5,"high":36.5,"low":35.62,"close":35.91,"volume":3933427,"rsi_14":37.06,"sma_20":37.79,"sma_60":41.26,"sma_120":38.04},{"date":"2025-08-04","open":36.11,"high":36.12,"low":35.09,"close":35.83,"volume":7258345,"rsi_14":32.18,"sma_20":37.53,"sma_60":41.22,"sma_120":38.03},{"date":"2025-08-05","open":35.82,"high":35.95,"low":33.98,"close":34.27,"volume":10337459,"rsi_14":27.36,"sma_20":37.24,"sma_60":41.15,"sma_120":38.0},{"date":"2025-08-06","open":34.41,"high":34.74,"low":34.11,"close":34.74,"volume":4477133,"rsi_14":30.52,"sma_20":37.03,"sma_60":41.07,"sma_120":37.98},{"date":"2025-08-07","open":34.9,"high":35.82,"low":34.7,"close":35.8,"volume":6135787,"rsi_14":30.11,"sma_20":36.89,"sma_60":41.01,"sma_120":37.96},{"date":"2025-08-08","open":35.96,"high":36.47,"low":35.65,"close":36.12,"volume":6867374,"rsi_14":38.22,"sma_20":36.79,"sma_60":40.95,"sma_120":37.95},{"date":"2025-08-11","open":36.22,"high":36.77,"low":35.7,"close":35.77,"volume":4839968,"rsi_14":34.94,"sma_20":36.69,"sma_60":40.87,"sma_120":37.93},{"date":"2025-08-12","open":36.02,"high":36.33,"low":35.64,"close":36.21,"volume":5596514,"rsi_14":43.33,"sma_20":36.59,"sma_60":40.78,"sma_120":37.92},{"date":"2025-08-13","open":36.67,"high":39.48,"low":36.67,"close":39.41,"volume":11347037,"rsi_14":60.47,"sma_20":36.66,"sma_60":40.74,"sma_120":37.94},{"date":"2025-08-14","open":39.01,"high":40.27,"low":38.75,"close":38.94,"volume":7521608,"rsi_14":63.35,"sma_20":36.7,"sma_60":40.67,"sma_120":37.97},{"date":"2025-08-15","open":39.25,"high":40.74,"low":39.13,"close":40.49,"volume":8696990,"rsi_14":68.33,"sma_20":36.77,"sma_60":40.61,"sma_120":38.02},{"date":"2025-08-18","open":40.49,"high":41.09,"low":40.19,"close":40.95,"volume":6713659,"rsi_14":70.09,"sma_20":36.92,"sma_60":40.56,"sma_120":38.07},{"date":"2025-08-19","open":40.86,"high":41.78,"low":40.54,"close":40.95,"volume":5627000,"rsi_14":71.74,"sma_20":37.07,"sma_60":40.51,"sma_120":38.11},{"date":"2025-08-20","open":41.0,"high":41.88,"low":40.39,"close":40.93,"volume":4652009,"rsi_14":69.64,"sma_20":37.25,"sma_60":40.46,"sma_120":38.15},{"date":"2025-08-21","open":40.64,"high":40.7,"low":39.77,"close":40.14,"volume":5024868,"rsi_14":69.64,"sma_20":37.4,"sma_60":40.39,"sma_120":38.18},{"date":"2025-08-22","open":40.49,"high":41.61,"low":39.55,"close":39.57,"volume":7079458,"rsi_14":66.61,"sma_20":37.56,"sma_60":40.31,"sma_120":38.21},{"date":"2025-08-25","open":39.45,"high":39.81,"low":38.61,"close":39.74,"volume":5869035,"rsi_14":77.71,"sma_20":37.73,"sma_60":40.23,"sma_120":38.25},{"date":"2025-08-26","open":39.9,"high":41.18,"low":39.5,"close":40.75,"volume":5359625,"rsi_14":78.87,"sma_20":37.96,"sma_60":40.16,"sma_120":38.29},{"date":"2025-08-27","open":40.77,"high":40.96,"low":40.41,"close":40.44,"volume":4310673,"rsi_14":74.02,"sma_20":38.18,"sma_60":40.04,"sma_120":38.33},{"date":"2025-08-28","open":40.55,"high":41.59,"low":40.46,"close":41.43,"volume":4123355,"rsi_14":75.7,"sma_20":38.42,"sma_60":39.94,"sma_120":38.4},{"date":"2025-08-29","open":41.45,"high":41.52,"low":40.53,"close":40.96,"volume":4837827,"rsi_14":74.83,"sma_20":38.67,"sma_60":39.83,"sma_120":38.47},{"date":"2025-09-02","open":40.73,"high":40.77,"low":39.38,"close":39.44,"volume":6424690,"rsi_14":64.01,"sma_20":38.85,"sma_60":39.7,"sma_120":38.53},{"date":"2025-09-03","open":39.68,"high":40.75,"low":39.31,"close":40.75,"volume":4338583,"rsi_14":56.95,"sma_20":39.18,"sma_60":39.57,"sma_120":38.59},{"date":"2025-09-04","open":41.15,"high":41.45,"low":40.51,"close":41.16,"volume":4904277,"rsi_14":61.59,"sma_20":39.5,"sma_60":39.48,"sma_120":38.66},{"date":"2025-09-05","open":41.9,"high":42.4,"low":41.23,"close":42.33,"volume":7039115,"rsi_14":60.0,"sma_20":39.82,"sma_60":39.43,"sma_120":38.74},{"date":"2025-09-08","open":43.35,"high":43.5,"low":41.47,"close":41.62,"volume":7238216,"rsi_14":53.54,"sma_20":40.1,"sma_60":39.44,"sma_120":38.81},{"date":"2025-09-09","open":41.5,"high":42.24,"low":41.11,"close":42.1,"volume":11458379,"rsi_14":55.79,"sma_20":40.42,"sma_60":39.46,"sma_120":38.89},{"date":"2025-09-10","open":37.11,"high":37.34,"low":34.43,"close":35.11,"volume":36659721,"rsi_14":32.78,"sma_20":40.36,"sma_60":39.35,"sma_120":38.92},{"date":"2025-09-11","open":35.91,"high":36.38,"low":35.41,"close":36.02,"volume":14110830,"rsi_14":37.9,"sma_20":40.19,"sma_60":39.25,"sma_120":38.95},{"date":"2025-09-12","open":35.62,"high":36.16,"low":34.64,"close":34.66,"volume":13570368,"rsi_14":36.22,"sma_20":39.98,"sma_60":39.14,"sma_120":38.95},{"date":"2025-09-15","open":34.69,"high":37.02,"low":34.68,"close":36.95,"volume":16760530,"rsi_14":43.0,"sma_20":39.8,"sma_60":39.06,"sma_120":38.98},{"date":"2025-09-16","open":37.1,"high":38.28,"low":36.95,"close":38.18,"volume":10396777,"rsi_14":43.62,"sma_20":39.66,"sma_60":39.0,"sma_120":39.02},{"date":"2025-09-17","open":38.5,"high":38.69,"low":37.87,"close":38.2,"volume":8150332,"rsi_14":44.36,"sma_20":39.52,"sma_60":38.91,"sma_120":39.06},{"date":"2025-09-18","open":38.08,"high":38.95,"low":37.76,"close":38.42,"volume":7976955,"rsi_14":42.12,"sma_20":39.4,"sma_60":38.83,"sma_120":39.11},{"date":"2025-09-19","open":38.38,"high":38.62,"low":37.97,"close":38.49,"volume":9114335,"rsi_14":43.39,"sma_20":39.32,"sma_60":38.76,"sma_120":39.16},{"date":"2025-09-22","open":38.49,"high":39.03,"low":37.54,"close":37.56,"volume":6478052,"rsi_14":44.81,"sma_20":39.22,"sma_60":38.66,"sma_120":39.2},{"date":"2025-09-23","open":37.77,"high":39.26,"low":37.51,"close":38.26,"volume":7679619,"rsi_14":42.88,"sma_20":39.14,"sma_60":38.59,"sma_120":39.24},{"date":"2025-09-24","open":38.12,"high":38.43,"low":37.25,"close":37.4,"volume":5949609,"rsi_14":39.52,"sma_20":38.97,"sma_60":38.5,"sma_120":39.27},{"date":"2025-09-25","open":37.56,"high":38.38,"low":36.92,"close":37.95,"volume":6712123,"rsi_14":37.36,"sma_20":38.85,"sma_60":38.44,"sma_120":39.31},{"date":"2025-09-26","open":38.12,"high":39.74,"low":38.04,"close":39.66,"volume":7198732,"rsi_14":44.65,"sma_20":38.76,"sma_60":38.41,"sma_120":39.37},{"date":"2025-09-29","open":39.66,"high":40.29,"low":39.45,"close":39.94,"volume":7902251,"rsi_14":44.04,"sma_20":38.71,"sma_60":38.39,"sma_120":39.44},{"date":"2025-09-30","open":40.15,"high":40.55,"low":39.56,"close":40.45,"volume":5794269,"rsi_14":72.94,"sma_20":38.76,"sma_60":38.38,"sma_120":39.52},{"date":"2025-10-01","open":40.45,"high":40.5,"low":38.78,"close":39.54,"volume":4948111,"rsi_14":65.12,"sma_20":38.7,"sma_60":38.37,"sma_120":39.57},{"date":"2025-10-02","open":39.42,"high":39.55,"low":38.13,"close":39.25,"volume":5936993,"rsi_14":71.71,"sma_20":38.6,"sma_60":38.38,"sma_120":39.63},{"date":"2025-10-03","open":38.8,"high":39.0,"low":37.51,"close":37.53,"volume":8022182,"rsi_14":52.9,"sma_20":38.36,"sma_60":38.36,"sma_120":39.65},{"date":"2025-10-06","open":37.58,"high":38.48,"low":37.2,"close":37.59,"volume":6572746,"rsi_14":46.66,"sma_20":38.16,"sma_60":38.35,"sma_120":39.68},{"date":"2025-10-07","open":37.68,"high":37.96,"low":36.86,"close":37.63,"volume":3687255,"rsi_14":46.78,"sma_20":37.94,"sma_60":38.35,"sma_120":39.7},{"date":"2025-10-08","open":37.76,"high":38.42,"low":37.59,"close":38.25,"volume":5767572,"rsi_14":49.08,"sma_20":38.1,"sma_60":38.35,"sma_120":39.73},{"date":"2025-10-09","open":38.27,"high":39.39,"low":37.98,"close":39.12,"volume":4807741,"rsi_14":53.13,"sma_20":38.25,"sma_60":38.37,"sma_120":39.76},{"date":"2025-10-10","open":38.89,"high":39.7,"low":38.36,"close":39.03,"volume":12806857,"rsi_14":57.98,"sma_20":38.47,"sma_60":38.38,"sma_120":39.81},{"date":"2025-10-13","open":39.06,"high":39.7,"low":38.35,"close":38.56,"volume":5091453,"rsi_14":51.67,"sma_20":38.55,"sma_60":38.37,"sma_120":39.83},{"date":"2025-10-14","open":38.72,"high":38.77,"low":37.77,"close":38.31,"volume":5539883,"rsi_14":55.44,"sma_20":38.56,"sma_60":38.38,"sma_120":39.85},{"date":"2025-10-15","open":38.59,"high":38.59,"low":37.56,"close":37.96,"volume":6184180,"rsi_14":50.06,"sma_20":38.54,"sma_60":38.38,"sma_120":39.87},{"date":"2025-10-16","open":38.23,"high":38.95,"low":37.78,"close":38.11,"volume":5327500,"rsi_14":38.28,"sma_20":38.53,"sma_60":38.39,"sma_120":39.88},{"date":"2025-10-17","open":38.01,"high":38.25,"low":36.64,"close":37.44,"volume":4844232,"rsi_14":32.14,"sma_20":38.48,"sma_60":38.4,"sma_120":39.88},{"date":"2025-10-20","open":37.6,"high":37.87,"low":37.24,"close":37.46,"volume":4587390,"rsi_14":27.04,"sma_20":38.47,"sma_60":38.42,"sma_120":39.88},{"date":"2025-10-21","open":37.42,"high":37.42,"low":36.48,"close":36.98,"volume":5012276,"rsi_14":28.95,"sma_20":38.41,"sma_60":38.43,"sma_120":39.88},{"date":"2025-10-22","open":36.76,"high":36.95,"low":36.12,"close":36.2,"volume":4706236,"rsi_14":26.79,"sma_20":38.35,"sma_60":38.43,"sma_120":39.88},{"date":"2025-10-23","open":36.25,"high":36.69,"low":35.95,"close":36.23,"volume":4354473,"rsi_14":36.68,"sma_20":38.26,"sma_60":38.43,"sma_120":39.87},{"date":"2025-10-24","open":36.42,"high":36.47,"low":35.02,"close":35.11,"volume":6966944,"rsi_14":29.12,"sma_20":38.03,"sma_60":38.4,"sma_120":39.85},{"date":"2025-10-27","open":35.13,"high":35.4,"low":34.53,"close":34.61,"volume":6577556,"rsi_14":26.41,"sma_20":37.77,"sma_60":38.38,"sma_120":39.82},{"date":"2025-10-28","open":34.5,"high":34.62,"low":33.94,"close":34.16,"volume":6367053,"rsi_14":17.17,"sma_20":37.45,"sma_60":38.36,"sma_120":39.79},{"date":"2025-10-29","open":33.86,"high":34.1,"low":33.4,"close":33.58,"volume":5605516,"rsi_14":3.37,"sma_20":37.16,"sma_60":38.34,"sma_120":39.75},{"date":"2025-10-30","open":33.43,"high":34.65,"low":33.02,"close":34.47,"volume":10141519,"rsi_14":16.17,"sma_20":36.92,"sma_60":38.34,"sma_120":39.7},{"date":"2025-10-31","open":34.59,"high":34.97,"low":33.61,"close":33.72,"volume":7524718,"rsi_14":15.53,"sma_20":36.73,"sma_60":38.3,"sma_120":39.66},{"date":"2025-11-03","open":33.47,"high":33.6,"low":32.42,"close":32.92,"volume":9159265,"rsi_14":14.4,"sma_20":36.49,"sma_60":38.25,"sma_120":39.6},{"date":"2025-11-04","open":32.65,"high":33.96,"low":31.75,"close":33.79,"volume":14726224,"rsi_14":24.23,"sma_20":36.3,"sma_60":38.22,"sma_120":39.54},{"date":"2025-11-05","open":33.62,"high":33.63,"low":32.39,"close":33.07,"volume":8724956,"rsi_14":20.9,"sma_20":36.04,"sma_60":38.17,"sma_120":39.47},{"date":"2025-11-06","open":33.31,"high":33.63,"low":32.78,"close":32.82,"volume":5545160,"rsi_14":21.97,"sma_20":35.73,"sma_60":38.06,"sma_120":39.4},{"date":"2025-11-07","open":32.97,"high":33.97,"low":32.8,"close":33.7,"volume":6448382,"rsi_14":29.34,"sma_20":35.46,"sma_60":37.97,"sma_120":39.32},{"date":"2025-11-10","open":33.75,"high":33.95,"low":33.05,"close":33.81,"volume":7272230,"rsi_14":31.84,"sma_20":35.22,"sma_60":37.86,"sma_120":39.23},{"date":"2025-11-11","open":33.9,"high":33.93,"low":32.94,"close":33.29,"volume":5497621,"rsi_14":32.82,"sma_20":34.97,"sma_60":37.73,"sma_120":39.15},{"date":"2025-11-12","open":33.75,"high":33.75,"low":32.61,"close":33.0,"volume":7517813,"rsi_14":31.5,"sma_20":34.72,"sma_60":37.6,"sma_120":39.05},{"date":"2025-11-13","open":32.85,"high":34.29,"low":32.51,"close":33.49,"volume":8364970,"rsi_14":40.0,"sma_20":34.49,"sma_60":37.47,"sma_120":38.97},{"date":"2025-11-14","open":33.15,"high":34.6,"low":32.9,"close":33.53,"volume":6646886,"rsi_14":42.93,"sma_20":34.3,"sma_60":37.36,"sma_120":38.88},{"date":"2025-11-17","open":33.91,"high":34.98,"low":33.44,"close":34.67,"volume":9158714,"rsi_14":53.06,"sma_20":34.16,"sma_60":37.28,"sma_120":38.8},{"date":"2025-11-18","open":34.5,"high":34.92,"low":34.36,"close":34.52,"volume":5119317,"rsi_14":55.95,"sma_20":34.03,"sma_60":37.19,"sma_120":38.71},{"date":"2025-11-19","open":34.91,"high":34.92,"low":33.45,"close":34.22,"volume":4698148,"rsi_14":48.29,"sma_20":33.94,"sma_60":37.09,"sma_120":38.62},{"date":"2025-11-20","open":34.15,"high":34.7,"low":33.06,"close":33.13,"volume":5097167,"rsi_14":46.14,"sma_20":33.78,"sma_60":36.96,"sma_120":38.5},{"date":"2025-11-21","open":33.26,"high":33.86,"low":33.16,"close":33.29,"volume":6315519,"rsi_14":52.64,"sma_20":33.69,"sma_60":36.83,"sma_120":38.38},{"date":"2025-11-24","open":33.3,"high":33.46,"low":32.23,"close":32.51,"volume":7340042,"rsi_14":40.75,"sma_20":33.58,"sma_60":36.69,"sma_120":38.26},{"date":"2025-11-25","open":32.32,"high":33.54,"low":31.16,"close":33.54,"volume":9597597,"rsi_14":53.25,"sma_20":33.55,"sma_60":36.59,"sma_120":38.14},{"date":"2025-11-26","open":33.62,"high":34.76,"low":33.45,"close":34.22,"volume":4443003,"rsi_14":59.14,"sma_20":33.59,"sma_60":36.48,"sma_120":38.03},{"date":"2025-11-28","open":34.19,"high":35.04,"low":34.04,"close":34.77,"volume":2038337,"rsi_14":57.3,"sma_20":33.6,"sma_60":36.37,"sma_120":37.93},{"date":"2025-12-01","open":34.39,"high":35.09,"low":34.01,"close":34.79,"volume":4090431,"rsi_14":56.77,"sma_20":33.65,"sma_60":36.25,"sma_120":37.84},{"date":"2025-12-02","open":34.95,"high":34.95,"low":33.41,"close":33.47,"volume":7426732,"rsi_14":51.12,"sma_20":33.68,"sma_60":36.11,"sma_120":37.78},{"date":"2025-12-03","open":33.53,"high":34.25,"low":33.46,"close":33.95,"volume":5063394,"rsi_14":55.77,"sma_20":33.69,"sma_60":35.98,"sma_120":37.72},{"date":"2025-12-04","open":33.53,"high":33.66,"low":32.96,"close":33.29,"volume":5994463,"rsi_14":48.81,"sma_20":33.7,"sma_60":35.95,"sma_120":37.65},{"date":"2025-12-05","open":33.4,"high":33.62,"low":33.1,"close":33.47,"volume":5979647,"rsi_14":49.65,"sma_20":33.73,"sma_60":35.9,"sma_120":37.58},{"date":"2025-12-08","open":33.82,"high":34.85,"low":33.61,"close":34.62,"volume":9016389,"rsi_14":49.71,"sma_20":33.78,"sma_60":35.9,"sma_120":37.52},{"date":"2025-12-09","open":34.58,"high":35.15,"low":33.88,"close":34.84,"volume":13009977,"rsi_14":51.86,"sma_20":33.83,"sma_60":35.87,"sma_120":37.46},{"date":"2025-12-10","open":37.2,"high":37.34,"low":34.41,"close":35.37,"volume":22545331,"rsi_14":56.5,"sma_20":33.93,"sma_60":35.82,"sma_120":37.41},{"date":"2025-12-11","open":35.14,"high":37.01,"low":33.91,"close":34.17,"volume":10458429,"rsi_14":55.8,"sma_20":33.99,"sma_60":35.75,"sma_120":37.33},{"date":"2025-12-12","open":33.98,"high":34.12,"low":32.71,"close":32.74,"volume":9465370,"rsi_14":47.31,"sma_20":33.96,"sma_60":35.66,"sma_120":37.24},{"date":"2025-12-15","open":32.8,"high":33.73,"low":32.61,"close":33.14,"volume":12033733,"rsi_14":53.2,"sma_20":33.94,"sma_60":35.57,"sma_120":37.17},{"date":"2025-12-16","open":33.23,"high":33.77,"low":32.9,"close":33.34,"volume":8703646,"rsi_14":48.89,"sma_20":33.87,"sma_60":35.5,"sma_120":37.08},{"date":"2025-12-17","open":33.39,"high":33.75,"low":32.79,"close":32.79,"volume":8696950,"rsi_14":41.96,"sma_20":33.78,"sma_60":35.41,"sma_120":37.0},{"date":"2025-12-18","open":33.01,"high":33.13,"low":32.03,"close":32.27,"volume":7434741,"rsi_14":35.89,"sma_20":33.69,"sma_60":35.32,"sma_120":36.91},{"date":"2025-12-19","open":32.61,"high":32.76,"low":32.06,"close":32.46,"volume":8555409,"rsi_14":37.1,"sma_20":33.65,"sma_60":35.23,"sma_120":36.83},{"date":"2025-12-22","open":32.16,"high":32.49,"low":31.83,"close":32.48,"volume":6933893,"rsi_14":43.6,"sma_20":33.61,"sma_60":35.11,"sma_120":36.76},{"date":"2025-12-23","open":32.3,"high":32.46,"low":31.55,"close":31.99,"volume":6587302,"rsi_14":37.34,"sma_20":33.59,"sma_60":34.98,"sma_120":36.69},{"date":"2025-12-24","open":31.99,"high":32.06,"low":31.62,"close":31.95,"volume":2757303,"rsi_14":40.59,"sma_20":33.51,"sma_60":34.84,"sma_120":36.61},{"date":"2025-12-26","open":32.0,"high":32.54,"low":31.8,"close":32.49,"volume":3936178,"rsi_14":43.45,"sma_20":33.42,"sma_60":34.72,"sma_120":36.55},{"date":"2025-12-29","open":32.4,"high":33.43,"low":32.39,"close":33.26,"volume":7095561,"rsi_14":40.42,"sma_20":33.34,"sma_60":34.62,"sma_120":36.5},{"date":"2025-12-30","open":33.24,"high":33.54,"low":32.78,"close":32.85,"volume":7343336,"rsi_14":36.35,"sma_20":33.25,"sma_60":34.54,"sma_120":36.45},{"date":"2025-12-31","open":32.9,"high":33.37,"low":32.59,"close":33.05,"volume":6113462,"rsi_14":33.33,"sma_20":33.23,"sma_60":34.47,"sma_120":36.41},{"date":"2026-01-02","open":32.96,"high":33.97,"low":32.95,"close":33.49,"volume":5488433,"rsi_14":44.52,"sma_20":33.2,"sma_60":34.4,"sma_120":36.37},{"date":"2026-01-05","open":33.66,"high":33.75,"low":32.11,"close":32.15,"volume":8996892,"rsi_14":45.17,"sma_20":33.15,"sma_60":34.3,"sma_120":36.32},{"date":"2026-01-06","open":32.0,"high":32.66,"low":31.51,"close":32.16,"volume":8534384,"rsi_14":41.43,"sma_20":33.08,"sma_60":34.18,"sma_120":36.27},{"date":"2026-01-07","open":32.28,"high":32.5,"low":31.97,"close":32.0,"volume":6103220,"rsi_14":38.2,"sma_20":32.95,"sma_60":34.06,"sma_120":36.22},{"date":"2026-01-08","open":31.9,"high":32.14,"low":31.26,"close":31.44,"volume":6733129,"rsi_14":38.14,"sma_20":32.78,"sma_60":33.94,"sma_120":36.16},{"date":"2026-01-09","open":31.46,"high":32.58,"low":30.82,"close":32.17,"volume":7846298,"rsi_14":49.15,"sma_20":32.62,"sma_60":33.84,"sma_120":36.11},{"date":"2026-01-12","open":32.41,"high":34.31,"low":32.2,"close":33.99,"volume":10584503,"rsi_14":60.16,"sma_20":32.61,"sma_60":33.78,"sma_120":36.08},{"date":"2026-01-13","open":33.72,"high":34.11,"low":32.52,"close":33.42,"volume":7452261,"rsi_14":55.82,"sma_20":32.64,"sma_60":33.7,"sma_120":36.05},{"date":"2026-01-14","open":33.55,"high":33.63,"low":31.84,"close":32.07,"volume":6809253,"rsi_14":50.45,"sma_20":32.59,"sma_60":33.61,"sma_120":36.0},{"date":"2026-01-15","open":32.32,"high":32.8,"low":31.75,"close":32.77,"volume":6291101,"rsi_14":54.27,"sma_20":32.56,"sma_60":33.53,"sma_120":35.97},{"date":"2026-01-16","open":33.0,"high":34.85,"low":32.94,"close":33.74,"volume":13872052,"rsi_14":56.23,"sma_20":32.61,"sma_60":33.48,"sma_120":35.95},{"date":"2026-01-20","open":33.4,"high":33.69,"low":32.52,"close":32.97,"volume":9307062,"rsi_14":48.55,"sma_20":32.64,"sma_60":33.42,"sma_120":35.92},{"date":"2026-01-21","open":33.49,"high":33.99,"low":32.32,"close":32.35,"volume":6246792,"rsi_14":47.56,"sma_20":32.64,"sma_60":33.36,"sma_120":35.89},{"date":"2026-01-22","open":32.56,"high":32.67,"low":32.08,"close":32.49,"volume":4937058,"rsi_14":47.25,"sma_20":32.64,"sma_60":33.31,"sma_120":35.86},{"date":"2026-01-23","open":32.26,"high":32.44,"low":31.5,"close":31.69,"volume":6951600,"rsi_14":41.46,"sma_20":32.63,"sma_60":33.27,"sma_120":35.82},{"date":"2026-01-26","open":31.73,"high":31.82,"low":31.17,"close":31.43,"volume":5748100,"rsi_14":46.19,"sma_20":32.6,"sma_60":33.22,"sma_120":35.79},{"date":"2026-01-27","open":31.65,"high":32.0,"low":30.87,"close":31.3,"volume":5490600,"rsi_14":45.51,"sma_20":32.54,"sma_60":33.18,"sma_120":35.76},{"date":"2026-01-28","open":31.32,"high":31.74,"low":30.86,"close":31.02,"volume":6327100,"rsi_14":44.95,"sma_20":32.43,"sma_60":33.12,"sma_120":35.73},{"date":"2026-01-29","open":30.9,"high":30.95,"low":29.72,"close":30.14,"volume":6435200,"rsi_14":43.51,"sma_20":32.29,"sma_60":33.06,"sma_120":35.68},{"date":"2026-01-30","open":30.03,"high":30.45,"low":28.65,"close":29.11,"volume":9164600,"rsi_14":35.17,"sma_20":32.09,"sma_60":33.0,"sma_120":35.63},{"date":"2026-02-02","open":28.98,"high":29.11,"low":28.34,"close":28.39,"volume":7634200,"rsi_14":19.63,"sma_20":31.84,"sma_60":32.91,"sma_120":35.56},{"date":"2026-02-03","open":28.07,"high":28.4,"low":26.34,"close":27.09,"volume":9789500,"rsi_14":18.19,"sma_20":31.59,"sma_60":32.81,"sma_120":35.49},{"date":"2026-02-04","open":26.98,"high":27.77,"low":26.34,"close":27.56,"volume":11141800,"rsi_14":25.14,"sma_20":31.36,"sma_60":32.72,"sma_120":35.39},{"date":"2026-02-05","open":27.59,"high":27.65,"low":26.53,"close":26.57,"volume":6048400,"rsi_14":16.88,"sma_20":31.09,"sma_60":32.6,"sma_120":35.29},{"date":"2026-02-06","open":26.89,"high":28.11,"low":26.73,"close":28.02,"volume":11819800,"rsi_14":20.93,"sma_20":30.91,"sma_60":32.51,"sma_120":35.18},{"date":"2026-02-09","open":27.7,"high":27.73,"low":26.93,"close":27.39,"volume":5938142,"rsi_14":29.45,"sma_20":32.41,"sma_60":33.19,"sma_120":35.79},{"date":"2026-02-10","open":27.81,"high":28.28,"low":27.16,"close":27.2,"volume":7676278,"rsi_14":31.96,"sma_20":32.17,"sma_60":33.08,"sma_120":35.72},{"date":"2026-02-11","open":27.07,"high":27.42,"low":25.7,"close":25.93,"volume":10322297,"rsi_14":29.16,"sma_20":31.85,"sma_60":32.95,"sma_120":35.65},{"date":"2026-02-12","open":26.01,"high":26.45,"low":24.03,"close":24.29,"volume":8829160,"rsi_14":26.54,"sma_20":31.4,"sma_60":32.78,"sma_120":35.56},{"date":"2026-02-13","open":24.55,"high":24.68,"low":24.02,"close":24.23,"volume":8027243,"rsi_14":27.37,"sma_20":30.97,"sma_60":32.62,"sma_120":35.46},{"date":"2026-02-17","open":23.77,"high":23.88,"low":23.05,"close":23.8,"volume":9294979,"rsi_14":23.24,"sma_20":30.5,"sma_60":32.47,"sma_120":35.36},{"date":"2026-02-18","open":23.89,"high":24.21,"low":23.68,"close":24.17,"volume":7758900,"rsi_14":19.98,"sma_20":28.21,"sma_60":31.51,"sma_120":34.3},{"date":"2026-02-19","open":24.89,"high":25.96,"low":24.57,"close":25.86,"volume":8755200,"rsi_14":32.49,"sma_20":27.89,"sma_60":31.39,"sma_120":34.18},{"date":"2026-02-20","open":25.54,"high":26.53,"low":25.4,"close":26.45,"volume":8165223,"rsi_14":38.71,"sma_20":27.58,"sma_60":31.28,"sma_120":34.05},{"date":"2026-02-23","open":26.0,"high":26.02,"low":24.24,"close":24.71,"volume":6752900,"rsi_14":35.62,"sma_20":27.23,"sma_60":31.15,"sma_120":33.92},{"date":"2026-02-24","open":25.05,"high":25.54,"low":24.31,"close":25.48,"volume":7314932,"rsi_14":26.42,"sma_20":29.82,"sma_60":32.22,"sma_120":35.19},{"date":"2026-02-25","open":25.42,"high":26.7,"low":25.0,"close":26.46,"volume":8072204,"rsi_14":32.98,"sma_20":29.53,"sma_60":32.12,"sma_120":35.09},{"date":"2026-02-26","open":26.46,"high":27.8,"low":26.46,"close":26.97,"volume":8687387,"rsi_14":32.28,"sma_20":29.28,"sma_60":32.0,"sma_120":34.99},{"date":"2026-02-27","open":26.6,"high":27.8,"low":26.37,"close":27.42,"volume":7972911,"rsi_14":29.94,"sma_20":29.08,"sma_60":31.9,"sma_120":34.88},{"date":"2026-03-02","open":26.8,"high":27.29,"low":26.23,"close":27.07,"volume":5774920,"rsi_14":30.75,"sma_20":28.83,"sma_60":31.79,"sma_120":34.76},{"date":"2026-03-03","open":26.6,"high":28.01,"low":26.28,"close":26.84,"volume":13631382,"rsi_14":31.56,"sma_20":28.47,"sma_60":31.69,"sma_120":34.64},{"date":"2026-03-04","open":26.68,"high":26.82,"low":25.15,"close":25.51,"volume":12741022,"rsi_14":28.39,"sma_20":28.07,"sma_60":31.56,"sma_120":34.52},{"date":"2026-03-05","open":25.83,"high":26.87,"low":25.54,"close":26.07,"volume":8059162,"rsi_14":44.22,"sma_20":27.77,"sma_60":31.43,"sma_120":34.4},{"date":"2026-03-06","open":25.77,"high":25.93,"low":25.07,"close":25.43,"volume":7090212,"rsi_14":42.51,"sma_20":27.4,"sma_60":31.28,"sma_120":34.28},{"date":"2026-03-09","open":25.46,"high":26.26,"low":25.27,"close":26.15,"volume":11446834,"rsi_14":50.94,"sma_20":27.02,"sma_60":31.14,"sma_120":34.17},{"date":"2026-03-10","open":26.17,"high":26.3,"low":25.47,"close":25.64,"volume":9864177,"rsi_14":56.56,"sma_20":26.66,"sma_60":31.0,"sma_120":34.04},{"date":"2026-03-11","open":25.56,"high":26.0,"low":25.16,"close":25.7,"volume":6379038,"rsi_14":57.12,"sma_20":26.33,"sma_60":30.87,"sma_120":33.92},{"date":"2026-03-12","open":25.62,"high":25.92,"low":24.51,"close":24.6,"volume":6863066,"rsi_14":53.62,"sma_20":25.93,"sma_60":30.73,"sma_120":33.78},{"date":"2026-03-13","open":25.12,"high":25.74,"low":24.89,"close":25.47,"volume":4540910,"rsi_14":44.69,"sma_20":25.84,"sma_60":30.61,"sma_120":33.65},{"date":"2026-03-16","open":25.2,"high":25.61,"low":24.91,"close":25.12,"volume":5416417,"rsi_14":47.93,"sma_20":25.73,"sma_60":30.47,"sma_120":33.53},{"date":"2026-03-17","open":25.4,"high":25.64,"low":25.09,"close":25.22,"volume":4596253,"rsi_14":41.92,"sma_20":25.7,"sma_60":30.32,"sma_120":33.4},{"date":"2026-03-18","open":25.1,"high":25.31,"low":24.33,"close":24.33,"volume":6294884,"rsi_14":33.52,"sma_20":25.7,"sma_60":30.15,"sma_120":33.26},{"date":"2026-03-19","open":24.05,"high":24.65,"low":24.02,"close":24.28,"volume":5916431,"rsi_14":29.56,"sma_20":25.7,"sma_60":29.97,"sma_120":33.11},{"date":"2026-03-20","open":24.24,"high":24.28,"low":23.16,"close":23.37,"volume":11240118,"rsi_14":27.59,"sma_20":25.68,"sma_60":29.8,"sma_120":32.96},{"date":"2026-03-23","open":23.6,"high":24.02,"low":23.26,"close":23.59,"volume":8140228,"rsi_14":30.4,"sma_20":25.54,"sma_60":29.63,"sma_120":32.8},{"date":"2026-03-24","open":23.5,"high":23.58,"low":22.74,"close":23.45,"volume":12703092,"rsi_14":35.49,"sma_20":25.43,"sma_60":29.47,"sma_120":32.71},{"date":"2026-03-25","open":25.95,"high":27.4,"low":25.0,"close":26.57,"volume":24655508,"rsi_14":52.6,"sma_20":25.44,"sma_60":29.35,"sma_120":32.63},{"date":"2026-03-26","open":26.69,"high":27.4,"low":26.43,"close":27.01,"volume":11627693,"rsi_14":58.45,"sma_20":25.44,"sma_60":29.22,"sma_120":32.56},{"date":"2026-03-27","open":26.74,"high":26.79,"low":25.66,"close":26.12,"volume":9074033,"rsi_14":49.82,"sma_20":25.37,"sma_60":29.08,"sma_120":32.47},{"date":"2026-03-30","open":26.7,"high":27.02,"low":25.54,"close":25.88,"volume":9816931,"rsi_14":51.31,"sma_20":25.32,"sma_60":28.92,"sma_120":32.37},{"date":"2026-03-31","open":26.65,"high":27.07,"low":26.31,"close":27.0,"volume":8389683,"rsi_14":56.21,"sma_20":25.32,"sma_60":28.8,"sma_120":32.28},{"date":"2026-04-01","open":26.94,"high":27.36,"low":26.6,"close":26.62,"volume":6255698,"rsi_14":60.46,"sma_20":25.38,"sma_60":28.7,"sma_120":32.18},{"date":"2026-04-02","open":26.37,"high":27.53,"low":26.19,"close":26.87,"volume":6478772,"rsi_14":57.74,"sma_20":25.42,"sma_60":28.59,"sma_120":32.08},{"date":"2026-04-06","open":26.62,"high":26.94,"low":26.23,"close":26.54,"volume":7583696,"rsi_14":57.88,"sma_20":25.48,"sma_60":28.48,"sma_120":31.99},{"date":"2026-04-07","open":26.39,"high":26.76,"low":25.92,"close":26.22,"volume":8120068,"rsi_14":55.44,"sma_20":25.48,"sma_60":28.37,"sma_120":31.89},{"date":"2026-04-08","open":27.12,"high":27.21,"low":26.31,"close":26.46,"volume":10253088,"rsi_14":62.36,"sma_20":25.52,"sma_60":28.27,"sma_120":31.8},{"date":"2026-04-09","open":26.39,"high":26.82,"low":25.95,"close":26.0,"volume":7950728,"rsi_14":59.59,"sma_20":25.54,"sma_60":28.17,"sma_120":31.7},{"date":"2026-04-10","open":26.03,"high":26.7,"low":25.1,"close":25.21,"volume":7356921,"rsi_14":60.36,"sma_20":25.57,"sma_60":28.05,"sma_120":31.58},{"date":"2026-04-13","open":25.47,"high":25.64,"low":24.75,"close":25.36,"volume":6203665,"rsi_14":59.93,"sma_20":25.56,"sma_60":27.94,"sma_120":31.46},{"date":"2026-04-14","open":25.45,"high":26.48,"low":25.44,"close":25.89,"volume":4971667,"rsi_14":63.17,"sma_20":25.6,"sma_60":27.83,"sma_120":31.34},{"date":"2026-04-15","open":26.47,"high":27.24,"low":26.38,"close":27.17,"volume":8423210,"rsi_14":54.14,"sma_20":25.7,"sma_60":27.75,"sma_120":31.23},{"date":"2026-04-16","open":27.46,"high":27.7,"low":26.55,"close":26.97,"volume":5770017,"rsi_14":49.72,"sma_20":25.83,"sma_60":27.64,"sma_120":31.13},{"date":"2026-04-17","open":27.5,"high":27.75,"low":27.22,"close":27.52,"volume":5715924,"rsi_14":60.29,"sma_20":25.99,"sma_60":27.55,"sma_120":31.05},{"date":"2026-04-20","open":27.59,"high":28.95,"low":27.48,"close":28.86,"volume":8961091,"rsi_14":68.79,"sma_20":26.27,"sma_60":27.48,"sma_120":30.97},{"date":"2026-04-21","open":29.06,"high":29.25,"low":27.54,"close":27.74,"volume":7794227,"rsi_14":54.59,"sma_20":26.47,"sma_60":27.39,"sma_120":30.89},{"date":"2026-04-22","open":27.83,"high":28.1,"low":26.52,"close":27.04,"volume":6252850,"rsi_14":52.54,"sma_20":26.65,"sma_60":27.3,"sma_120":30.8},{"date":"2026-04-23","open":26.77,"high":26.77,"low":25.3,"close":25.65,"volume":7239904,"rsi_14":43.6,"sma_20":26.61,"sma_60":27.19,"sma_120":30.69},{"date":"2026-04-24","open":25.64,"high":26.41,"low":25.17,"close":26.02,"volume":5804355,"rsi_14":47.3,"sma_20":26.56,"sma_60":27.09,"sma_120":30.58},{"date":"2026-04-27","open":25.71,"high":26.48,"low":25.18,"close":25.22,"volume":7505663,"rsi_14":45.01,"sma_20":26.51,"sma_60":26.99,"sma_120":30.47},{"date":"2026-04-28","open":25.49,"high":25.92,"low":25.25,"close":25.59,"volume":6466729,"rsi_14":45.7,"sma_20":26.5,"sma_60":26.88,"sma_120":30.36},{"date":"2026-04-29","open":25.31,"high":26.17,"low":24.95,"close":25.96,"volume":6308866,"rsi_14":49.75,"sma_20":26.45,"sma_60":26.75,"sma_120":30.26},{"date":"2026-04-30","open":25.85,"high":25.85,"low":24.89,"close":25.42,"volume":8097500,"rsi_14":51.08,"sma_20":26.39,"sma_60":26.61,"sma_120":30.16},{"date":"2026-05-01","open":25.5,"high":26.06,"low":25.19,"close":25.54,"volume":5856323,"rsi_14":50.93,"sma_20":26.32,"sma_60":26.5,"sma_120":30.06},{"date":"2026-05-04","open":25.6,"high":25.98,"low":24.53,"close":24.56,"volume":7370644,"rsi_14":43.41,"sma_20":26.22,"sma_60":26.37,"sma_120":29.95},{"date":"2026-05-05","open":24.65,"high":24.82,"low":24.28,"close":24.54,"volume":5544874,"rsi_14":35.17,"sma_20":26.14,"sma_60":26.21,"sma_120":29.84},{"date":"2026-05-06","open":24.88,"high":24.92,"low":24.16,"close":24.59,"volume":4770564,"rsi_14":36.35,"sma_20":26.04,"sma_60":26.07,"sma_120":29.75},{"date":"2026-05-07","open":24.9,"high":25.32,"low":23.2,"close":23.67,"volume":11752057,"rsi_14":28.79,"sma_20":25.93,"sma_60":25.93,"sma_120":29.64},{"date":"2026-05-08","open":23.7,"high":23.7,"low":22.47,"close":22.97,"volume":13920253,"rsi_14":15.12,"sma_20":25.81,"sma_60":25.77,"sma_120":29.54},{"date":"2026-05-11","open":22.7,"high":23.24,"low":22.45,"close":22.49,"volume":12139452,"rsi_14":16.39,"sma_20":25.67,"sma_60":25.69,"sma_120":29.44},{"date":"2026-05-12","open":22.91,"high":23.35,"low":22.75,"close":22.9,"volume":8986322,"rsi_14":22.52,"sma_20":25.52,"sma_60":25.62,"sma_120":29.35},{"date":"2026-05-13","open":22.75,"high":22.75,"low":21.4,"close":21.65,"volume":9950069,"rsi_14":22.87,"sma_20":25.24,"sma_60":25.55,"sma_120":29.25},{"date":"2026-05-14","open":21.65,"high":21.66,"low":21.17,"close":21.48,"volume":7673573,"rsi_14":18.36,"sma_20":24.97,"sma_60":25.5,"sma_120":29.14},{"date":"2026-05-15","open":21.58,"high":21.67,"low":21.16,"close":21.28,"volume":8125322,"rsi_14":20.08,"sma_20":24.66,"sma_60":25.45,"sma_120":29.04},{"date":"2026-05-18","open":21.23,"high":21.84,"low":21.03,"close":21.63,"volume":5298937,"rsi_14":19.82,"sma_20":24.3,"sma_60":25.41,"sma_120":28.94},{"date":"2026-05-19","open":21.61,"high":21.68,"low":19.46,"close":19.66,"volume":19206052,"rsi_14":11.38,"sma_20":23.89,"sma_60":25.3,"sma_120":28.82},{"date":"2026-05-20","open":19.67,"high":20.5,"low":19.3,"close":20.17,"volume":13651447,"rsi_14":17.61,"sma_20":23.55,"sma_60":25.21,"sma_120":28.72},{"date":"2026-05-21","open":19.65,"high":20.24,"low":19.51,"close":19.93,"volume":9357200,"rsi_14":15.99,"sma_20":23.26,"sma_60":25.1,"sma_120":28.61},{"date":"2026-05-22","open":19.97,"high":20.79,"low":19.9,"close":20.73,"volume":6943169,"rsi_14":26.32,"sma_20":23.0,"sma_60":25.0,"sma_120":28.5},{"date":"2026-05-26","open":20.65,"high":21.75,"low":20.59,"close":21.25,"volume":10751723,"rsi_14":30.93,"sma_20":22.8,"sma_60":24.9,"sma_120":28.4},{"date":"2026-05-27","open":21.23,"high":21.55,"low":20.95,"close":21.19,"volume":8650195,"rsi_14":30.17,"sma_20":22.58,"sma_60":24.8,"sma_120":28.3},{"date":"2026-05-28","open":21.21,"high":21.54,"low":20.97,"close":21.38,"volume":6229376,"rsi_14":35.46,"sma_20":22.35,"sma_60":24.71,"sma_120":28.2},{"date":"2026-05-29","open":21.52,"high":22.81,"low":21.35,"close":22.54,"volume":10160099,"rsi_14":47.35,"sma_20":22.21,"sma_60":24.66,"sma_120":28.11},{"date":"2026-06-01","open":22.67,"high":22.74,"low":22.0,"close":22.28,"volume":7875600,"rsi_14":48.7,"sma_20":22.04,"sma_60":24.59,"sma_120":28.01},{"date":"2026-06-02","open":21.71,"high":21.97,"low":21.05,"close":21.47,"volume":8461808,"rsi_14":41.55,"sma_20":21.89,"sma_60":24.53,"sma_120":27.9},{"date":"2026-06-03","open":21.32,"high":21.57,"low":20.95,"close":21.04,"volume":7031987,"rsi_14":46.02,"sma_20":21.72,"sma_60":24.44,"sma_120":27.79},{"date":"2026-06-04","open":21.21,"high":21.45,"low":20.52,"close":20.82,"volume":6080812,"rsi_14":45.73,"sma_20":21.53,"sma_60":24.36,"sma_120":27.68},{"date":"2026-06-05","open":21.13,"high":21.38,"low":20.19,"close":20.64,"volume":6583526,"rsi_14":45.78,"sma_20":21.37,"sma_60":24.28,"sma_120":27.58},{"date":"2026-06-08","open":20.33,"high":20.75,"low":20.09,"close":20.15,"volume":10106243,"rsi_14":40.56,"sma_20":21.23,"sma_60":24.2,"sma_120":27.47},{"date":"2026-06-09","open":20.22,"high":20.83,"low":19.93,"close":20.4,"volume":14009358,"rsi_14":56.05,"sma_20":21.13,"sma_60":24.12,"sma_120":27.37},{"date":"2026-06-10","open":20.12,"high":21.0,"low":19.08,"close":19.98,"volume":21320401,"rsi_14":48.5,"sma_20":20.98,"sma_60":24.03,"sma_120":27.25},{"date":"2026-06-11","open":19.11,"high":19.32,"low":18.38,"close":18.77,"volume":15020223,"rsi_14":41.77,"sma_20":20.84,"sma_60":23.93,"sma_120":27.12},{"date":"2026-06-12","open":18.8,"high":19.41,"low":18.22,"close":19.31,"volume":11475037,"rsi_14":39.38,"sma_20":20.73,"sma_60":23.84,"sma_120":26.99},{"date":"2026-06-15","open":19.65,"high":19.98,"low":19.06,"close":19.34,"volume":9523904,"rsi_14":34.72,"sma_20":20.63,"sma_60":23.76,"sma_120":26.87},{"date":"2026-06-16","open":19.29,"high":19.56,"low":18.85,"close":18.87,"volume":9157926,"rsi_14":32.68,"sma_20":20.5,"sma_60":23.69,"sma_120":26.74},{"date":"2026-06-17","open":18.82,"high":19.29,"low":17.77,"close":17.77,"volume":11601828,"rsi_14":26.19,"sma_20":20.4,"sma_60":23.59,"sma_120":26.61},{"date":"2026-06-18","open":17.82,"high":18.3,"low":17.64,"close":18.21,"volume":12254054,"rsi_14":18.39,"sma_20":20.3,"sma_60":23.5,"sma_120":26.48},{"date":"2026-06-22","open":17.88,"high":18.03,"low":17.4,"close":17.51,"volume":11387764,"rsi_14":17.26,"sma_20":20.18,"sma_60":23.35,"sma_120":26.35},{"date":"2026-06-23","open":17.74,"high":18.41,"low":17.58,"close":17.85,"volume":12785689,"rsi_14":23.52,"sma_20":20.04,"sma_60":23.2,"sma_120":26.21},{"date":"2026-06-24","open":17.97,"high":19.1,"low":17.83,"close":19.01,"volume":14312058,"rsi_14":36.56,"sma_20":19.93,"sma_60":23.08,"sma_120":26.08},{"date":"2026-06-25","open":18.72,"high":18.91,"low":18.05,"close":18.14,"volume":15055189,"rsi_14":33.66,"sma_20":19.77,"sma_60":22.95,"sma_120":25.94},{"date":"2026-06-26","open":18.22,"high":18.85,"low":18.17,"close":18.55,"volume":13223301,"rsi_14":37.46,"sma_20":19.63,"sma_60":22.81,"sma_120":25.81},{"date":"2026-06-29","open":19.0,"high":19.65,"low":18.92,"close":19.42,"volume":10314120,"rsi_14":45.8,"sma_20":19.48,"sma_60":22.69,"sma_120":25.69},{"date":"2026-06-30","open":19.12,"high":19.73,"low":18.96,"close":19.65,"volume":9024723,"rsi_14":45.8,"sma_20":19.35,"sma_60":22.57,"sma_120":25.58},{"date":"2026-07-01","open":19.96,"high":20.91,"low":19.95,"close":20.6,"volume":11822819,"rsi_14":53.33,"sma_20":19.3,"sma_60":22.47,"sma_120":25.48},{"date":"2026-07-02","open":20.69,"high":21.16,"low":20.39,"close":20.85,"volume":10082552,"rsi_14":62.44,"sma_20":19.29,"sma_60":22.38,"sma_120":25.38},{"date":"2026-07-06","open":20.94,"high":21.59,"low":20.69,"close":21.29,"volume":8896997,"rsi_14":61.96,"sma_20":19.32,"sma_60":22.29,"sma_120":25.28},{"date":"2026-07-07","open":21.75,"high":21.75,"low":20.46,"close":20.73,"volume":10396214,"rsi_14":57.94,"sma_20":19.32,"sma_60":22.21,"sma_120":25.19},{"date":"2026-07-08","open":20.37,"high":20.86,"low":20.17,"close":20.56,"volume":6654681,"rsi_14":60.09,"sma_20":19.34,"sma_60":22.13,"sma_120":25.09},{"date":"2026-07-09","open":20.26,"high":20.86,"low":20.04,"close":20.67,"volume":5437418,"rsi_14":69.33,"sma_20":19.35,"sma_60":22.05,"sma_120":24.99},{"date":"2026-07-10","open":21.0,"high":21.2,"low":20.25,"close":20.88,"volume":5944833,"rsi_14":68.36,"sma_20":19.4,"sma_60":21.97,"sma_120":24.9},{"date":"2026-07-13","open":21.0,"high":21.17,"low":20.04,"close":20.32,"volume":11301127,"rsi_14":69.8,"sma_20":19.48,"sma_60":21.85,"sma_120":24.8},{"date":"2026-07-14","open":20.42,"high":20.79,"low":20.17,"close":20.35,"volume":7078319,"rsi_14":68.35,"sma_20":19.53,"sma_60":21.74,"sma_120":24.69},{"date":"2026-07-15","open":20.72,"high":21.78,"low":20.68,"close":21.21,"volume":10797578,"rsi_14":66.9,"sma_20":19.62,"sma_60":21.64,"sma_120":24.6},{"date":"2026-07-16","open":21.5,"high":21.82,"low":21.13,"close":21.53,"volume":6176138,"rsi_14":78.39,"sma_20":19.76,"sma_60":21.52,"sma_120":24.5},{"date":"2026-07-17","open":21.34,"high":21.68,"low":20.84,"close":20.93,"volume":5464901,"rsi_14":69.15,"sma_20":19.91,"sma_60":21.4,"sma_120":24.39},{"date":"2026-07-20","open":21.12,"high":22.0,"low":20.71,"close":21.99,"volume":9267971,"rsi_14":70.24,"sma_20":20.1,"sma_60":21.32,"sma_120":24.31},{"date":"2026-07-21","open":21.78,"high":21.81,"low":21.1,"close":21.51,"volume":10565541,"rsi_14":64.29,"sma_20":20.3,"sma_60":21.25,"sma_120":24.22},{"date":"2026-07-22","open":21.6,"high":21.64,"low":21.13,"close":21.52,"volume":9566778,"rsi_14":58.09,"sma_20":20.49,"sma_60":21.17,"sma_120":24.13},{"date":"2026-07-23","open":21.07,"high":21.43,"low":20.28,"close":20.46,"volume":8293405,"rsi_14":47.02,"sma_20":20.56,"sma_60":21.1,"sma_120":24.04},{"date":"2026-07-24","open":20.56,"high":21.13,"low":20.41,"close":20.86,"volume":5682078,"rsi_14":46.61,"sma_20":20.69,"sma_60":21.02,"sma_120":23.95},{"date":"2026-07-27","open":21.4,"high":22.31,"low":21.2,"close":21.8,"volume":8458662,"rsi_14":57.89,"sma_20":20.86,"sma_60":20.95,"sma_120":23.85},{"date":"2026-07-28","open":22.12,"high":22.95,"low":22.0,"close":22.92,"volume":7690911,"rsi_14":65.23,"sma_20":21.03,"sma_60":20.91,"sma_120":23.76},{"date":"2026-07-29","open":22.41,"high":23.61,"low":22.3,"close":23.3,"volume":8269696,"rsi_14":66.33,"sma_20":21.21,"sma_60":20.87,"sma_120":23.69},{"date":"2026-07-30","open":22.7,"high":22.88,"low":21.99,"close":22.82,"volume":6995898,"rsi_14":61.84,"sma_20":21.33,"sma_60":20.84,"sma_120":23.6},{"date":"2026-07-31","open":22.82,"high":22.98,"low":22.16,"close":22.6,"volume":4909431,"rsi_14":64.32,"sma_20":21.41,"sma_60":20.81,"sma_120":23.51},{"date":"2026-08-03","open":23.01,"high":23.27,"low":22.8,"close":22.97,"volume":6971988,"rsi_14":65.8,"sma_20":21.5,"sma_60":20.78,"sma_120":23.28},{"date":"2026-08-04","open":22.7,"high":24.1,"low":22.65,"close":24.1,"volume":8369907,"rsi_14":66.86,"sma_20":21.67,"sma_60":20.79,"sma_120":23.26},{"date":"2026-08-05","open":24.15,"high":24.33,"low":23.64,"close":24.03,"volume":6647976,"rsi_14":64.98,"sma_20":21.84,"sma_60":20.8,"sma_120":23.24},{"date":"2026-08-06","open":23.7,"high":23.94,"low":23.39,"close":23.43,"volume":6720346,"rsi_14":65.02,"sma_20":21.98,"sma_60":20.82,"sma_120":23.23},{"date":"2026-08-07","open":23.62,"high":24.14,"low":23.37,"close":23.53,"volume":5871529,"rsi_14":60.41,"sma_20":22.11,"sma_60":20.83,"sma_120":23.23},{"date":"2026-08-10","open":23.34,"high":23.71,"low":22.54,"close":22.59,"volume":6821985,"rsi_14":56.87,"sma_20":22.22,"sma_60":20.85,"sma_120":23.22},{"date":"2026-08-11","open":22.23,"high":22.97,"low":22.13,"close":22.47,"volume":6405427,"rsi_14":55.99,"sma_20":22.33,"sma_60":20.86,"sma_120":23.2},{"date":"2026-08-12","open":22.23,"high":22.58,"low":22.06,"close":22.35,"volume":6746542,"rsi_14":63.52,"sma_20":22.39,"sma_60":20.88,"sma_120":23.17},{"date":"2026-08-13","open":22.35,"high":22.73,"low":21.92,"close":22.46,"volume":5865976},{"date":"2026-08-14","open":22.28,"high":22.55,"low":22.14,"close":22.42,"volume":4479425,"rsi_14":55.34,"sma_20":22.51,"sma_60":20.94,"sma_120":23.12},{"date":"2026-08-17","open":22.0,"high":22.62,"low":21.94,"close":22.13,"volume":5694216},{"date":"2026-08-18","open":22.26,"high":23.53,"low":22.2,"close":23.04,"volume":5864211,"rsi_14":47.73,"sma_20":22.59,"sma_60":21.03,"sma_120":23.06},{"date":"2026-08-19","open":23.21,"high":24.18,"low":23.11,"close":23.99,"volume":5612813,"rsi_14":59.9,"sma_20":22.71,"sma_60":21.08,"sma_120":23.04},{"date":"2026-08-20","open":23.28,"high":24.05,"low":23.25,"close":23.88,"volume":5051396,"rsi_14":60.92,"sma_20":22.88,"sma_60":21.12,"sma_120":23.01},{"date":"2026-08-21","open":23.86,"high":24.46,"low":23.56,"close":24.02,"volume":6719024,"rsi_14":59.33,"sma_20":23.04,"sma_60":21.17,"sma_120":22.98},{"date":"2026-08-24","open":23.89,"high":24.78,"low":23.72,"close":24.5,"volume":7913133,"rsi_14":53.92,"sma_20":23.18,"sma_60":21.22,"sma_120":22.96},{"date":"2026-08-25","open":24.52,"high":24.81,"low":24.33,"close":24.69,"volume":5235219,"rsi_14":56.43,"sma_20":23.27,"sma_60":21.26,"sma_120":22.96},{"date":"2026-08-26","open":24.5,"high":24.65,"low":22.96,"close":22.97,"volume":8301913,"rsi_14":46.27,"sma_20":23.25,"sma_60":21.27,"sma_120":22.93},{"date":"2026-08-27","open":22.94,"high":23.38,"low":22.6,"close":22.8,"volume":6854885,"rsi_14":44.16,"sma_20":23.25,"sma_60":21.29,"sma_120":22.91},{"date":"2026-08-28","open":22.9,"high":23.73,"low":22.82,"close":23.26,"volume":5010100,"rsi_14":55.8,"sma_20":23.28,"sma_60":21.33,"sma_120":22.89},{"date":"2026-08-31","open":23.21,"high":23.93,"low":22.82,"close":23.8,"volume":9781457,"rsi_14":60.71,"sma_20":23.32,"sma_60":21.38,"sma_120":22.87},{"date":"2026-09-01","open":23.61,"high":23.99,"low":23.48,"close":23.72,"volume":7235906},{"date":"2026-09-02","open":23.22,"high":24.32,"low":23.21,"close":24.17,"volume":7280856,"rsi_14":63.09,"sma_20":23.31,"sma_60":21.5,"sma_120":22.85},{"date":"2026-09-03","open":24.61,"high":25.38,"low":23.81,"close":23.96,"volume":6773449,"rsi_14":61.49,"sma_20":23.34,"sma_60":21.56,"sma_120":22.84},{"date":"2026-09-04","open":23.92,"high":24.17,"low":23.57,"close":23.66,"volume":7371149,"rsi_14":61.4,"sma_20":23.34,"sma_60":21.62,"sma_120":22.83},{"date":"2026-09-08","open":23.75,"high":23.94,"low":22.89,"close":23.27,"volume":11490531},{"date":"2026-09-09","open":21.85,"high":22.43,"low":20.35,"close":20.75,"volume":21640185,"rsi_14":29.12,"sma_20":23.29,"sma_60":21.72,"sma_120":22.78},{"date":"2026-09-10","open":20.41,"high":21.4,"low":20.05,"close":21.08,"volume":11129989},{"date":"2026-09-11","open":20.75,"high":20.75,"low":19.75,"close":20.44,"volume":11964110,"rsi_14":28.89,"sma_20":23.13,"sma_60":21.77,"sma_120":22.73},{"date":"2026-09-14","open":20.69,"high":21.94,"low":20.69,"close":21.35,"volume":12550570},{"date":"2026-09-15","open":21.19,"high":21.65,"low":21.03,"close":21.19,"volume":11355654,"rsi_14":30.29,"sma_20":23.03,"sma_60":21.88,"sma_120":22.69},{"date":"2026-09-16","open":21.2,"high":21.46,"low":20.73,"close":20.91,"volume":10479258},{"date":"2026-09-17","open":21.03,"high":21.18,"low":20.69,"close":20.9,"volume":6751707,"rsi_14":36.95,"sma_20":22.77,"sma_60":21.99,"sma_120":22.59},{"date":"2026-09-18","open":20.88,"high":21.14,"low":20.57,"close":20.62,"volume":14454761,"rsi_14":31.41,"sma_20":22.6,"sma_60":22.02,"sma_120":22.55},{"date":"2026-09-21","open":20.92,"high":21.18,"low":20.5,"close":20.51,"volume":7025970},{"date":"2026-09-22","open":20.9,"high":20.94,"low":19.62,"close":19.66,"volume":11497921,"rsi_14":22.72,"sma_20":22.19,"sma_60":22.07,"sma_120":22.44},{"date":"2026-09-23","open":19.7,"high":19.71,"low":18.5,"close":18.55,"volume":16781277},{"date":"2026-09-24","open":18.57,"high":19.11,"low":18.14,"close":18.32,"volume":13339474,"rsi_14":15.28,"sma_20":21.65,"sma_60":22.04,"sma_120":22.3},{"date":"2026-09-25","open":18.3,"high":18.66,"low":18.2,"close":18.27,"volume":9844751,"rsi_14":15.76,"sma_20":21.42,"sma_60":22.0,"sma_120":22.23},{"date":"2026-09-28","open":18.2,"high":18.8,"low":17.79,"close":18.61,"volume":10771721},{"date":"2026-09-29","open":18.74,"high":18.96,"low":18.22,"close":18.26,"volume":9035581,"rsi_14":27.96,"sma_20":20.91,"sma_60":21.91,"sma_120":22.1},{"date":"2026-09-30","open":18.37,"high":18.64,"low":18.16,"close":18.2,"volume":7448453},{"date":"2026-10-01","open":18.26,"high":18.49,"low":17.58,"close":17.72,"volume":7724952,"rsi_14":23.99,"sma_20":20.31,"sma_60":21.82,"sma_120":21.98},{"date":"2026-10-02","open":17.98,"high":18.34,"low":17.82,"close":18.17,"volume":7936573,"rsi_14":16.6,"sma_20":20.02,"sma_60":21.78,"sma_120":21.92},{"date":"2026-10-05","open":18.06,"high":18.25,"low":17.78,"close":18.22,"volume":8074268},{"date":"2026-10-06","open":18.26,"high":18.45,"low":17.82,"close":18.14,"volume":6993119,"rsi_14":18.88,"sma_20":19.49,"sma_60":21.7,"sma_120":21.78},{"date":"2026-10-07","open":18.13,"high":18.28,"low":17.9,"close":18.22,"volume":6020588},{"date":"2026-10-08","open":18.07,"high":18.99,"low":17.98,"close":18.91,"volume":10657614,"rsi_14":33.0,"sma_20":19.26,"sma_60":21.62,"sma_120":21.63},{"date":"2026-10-09","open":18.88,"high":19.0,"low":18.5,"close":18.95,"volume":6427365,"rsi_14":33.95,"sma_20":19.18,"sma_60":21.58,"sma_120":21.55},{"date":"2026-10-12","open":19.15,"high":19.71,"low":18.79,"close":19.5,"volume":9360097,"rsi_14":48.3,"sma_20":19.09,"sma_60":21.56,"sma_120":21.48},{"date":"2026-10-13","open":19.53,"high":19.94,"low":19.5,"close":19.71,"volume":7215555,"rsi_14":65.85,"sma_20":19.02,"sma_60":21.52,"sma_120":21.42},{"date":"2026-10-14","open":19.72,"high":20.85,"low":19.58,"close":20.83,"volume":8789322,"rsi_14":77.66,"sma_20":19.01,"sma_60":21.51,"sma_120":21.38},{"date":"2026-10-15","open":21.0,"high":21.74,"low":20.91,"close":21.31,"volume":8516328,"rsi_14":80.56,"sma_20":19.03,"sma_60":21.5,"sma_120":21.34},{"date":"2026-10-16","open":21.34,"high":21.37,"low":20.68,"close":20.97,"volume":7684248,"rsi_14":73.77,"sma_20":19.05,"sma_60":21.51,"sma_120":21.3},{"date":"2026-10-19","open":20.8,"high":20.91,"low":20.43,"close":20.53,"volume":8200248,"rsi_14":72.53,"sma_20":19.05,"sma_60":21.51,"sma_120":21.26},{"date":"2026-10-20","open":20.85,"high":21.71,"low":20.72,"close":21.53,"volume":7412236,"rsi_14":77.72,"sma_20":19.15,"sma_60":21.5,"sma_120":21.22},{"date":"2026-10-21","open":21.45,"high":21.72,"low":21.08,"close":21.33,"volume":7211200,"rsi_14":81.36,"sma_20":19.28,"sma_60":21.48,"sma_120":21.19},{"date":"2026-10-22","open":21.3,"high":22.38,"low":21.23,"close":22.33,"volume":7588300,"rsi_14":83.12,"sma_20":19.49,"sma_60":21.46,"sma_120":21.16}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.3330439314312157,"pbr":10.45,"per":67.05,"roa":1.19,"roe":9.24,"grade":"C","comment":"PER 67.05배, ROE 9.24%","revenue":12750200000.0,"analysis":"PER 67.0배입니다. ROE 9.2%입니다. 시가총액 52.02억. 매출 127.50억, 영업이익 2.20억.","eps_basis":"TTM","debt_ratio":1.1412069778406413,"market_cap":5201684180,"net_income":199600000.0,"total_debt":484100000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":29.4,"total_assets":3303700000.0,"total_equity":424200000.0,"profit_margin":1.57,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":219900000.0,"operating_margin":1.72,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 83 과매수 구간"],"backtest_top3":[],"current_price":22.33,"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":"2019-06-14","close":34.99},{"date":"2019-06-17","close":33.7},{"date":"2019-06-18","close":37.36},{"date":"2019-06-19","close":34.9},{"date":"2019-06-20","close":34.23},{"date":"2019-06-21","close":32.28},{"date":"2019-06-24","close":31.53},{"date":"2019-06-25","close":31.8},{"date":"2019-06-26","close":32.37},{"date":"2019-06-27","close":33.31},{"date":"2019-06-28","close":35.0},{"date":"2019-07-01","close":33.65},{"date":"2019-07-02","close":33.01},{"date":"2019-07-03","close":33.82},{"date":"2019-07-05","close":34.27},{"date":"2019-07-08","close":34.4},{"date":"2019-07-09","close":33.29},{"date":"2019-07-10","close":33.21},{"date":"2019-07-11","close":33.38},{"date":"2019-07-12","close":33.96},{"date":"2019-07-15","close":33.09},{"date":"2019-07-16","close":32.81},{"date":"2019-07-17","close":31.66},{"date":"2019-07-18","close":32.85},{"date":"2019-07-19","close":30.69},{"date":"2019-07-22","close":30.21},{"date":"2019-07-23","close":29.61},{"date":"2019-07-24","close":32.7},{"date":"2019-07-25","close":33.75},{"date":"2019-07-26","close":32.45},{"date":"2019-07-29","close":34.16},{"date":"2019-07-30","close":34.43},{"date":"2019-07-31","close":33.56},{"date":"2019-08-01","close":33.58},{"date":"2019-08-02","close":32.57},{"date":"2019-08-05","close":32.21},{"date":"2019-08-06","close":32.62},{"date":"2019-08-07","close":32.33},{"date":"2019-08-08","close":33.95},{"date":"2019-08-09","close":33.75},{"date":"2019-08-12","close":33.72},{"date":"2019-08-13","close":32.97},{"date":"2019-08-14","close":31.84},{"date":"2019-08-15","close":30.86},{"date":"2019-08-16","close":30.94},{"date":"2019-08-19","close":31.57},{"date":"2019-08-20","close":32.12},{"date":"2019-08-21","close":31.5},{"date":"2019-08-22","close":30.91},{"date":"2019-08-23","close":29.78},{"date":"2019-08-26","close":31.0},{"date":"2019-08-27","close":30.77},{"date":"2019-08-28","close":30.4},{"date":"2019-08-29","close":31.7},{"date":"2019-08-30","close":33.0},{"date":"2019-09-03","close":33.29},{"date":"2019-09-04","close":34.32},{"date":"2019-09-05","close":34.0},{"date":"2019-09-06","close":32.79},{"date":"2019-09-09","close":33.44},{"date":"2019-09-10","close":30.44},{"date":"2019-09-11","close":30.28},{"date":"2019-09-12","close":29.51},{"date":"2019-09-13","close":29.48},{"date":"2019-09-16","close":30.43},{"date":"2019-09-17","close":30.25},{"date":"2019-09-18","close":28.39},{"date":"2019-09-19","close":27.43},{"date":"2019-09-20","close":26.39},{"date":"2019-09-23","close":27.5},{"date":"2019-09-24","close":26.03},{"date":"2019-09-25","close":27.05},{"date":"2019-09-26","close":26.28},{"date":"2019-09-27","close":26.01},{"date":"2019-09-30","close":24.58},{"date":"2019-10-01","close":23.15},{"date":"2019-10-02","close":24.05},{"date":"2019-10-03","close":24.42},{"date":"2019-10-04","close":25.86},{"date":"2019-10-07","close":26.72},{"date":"2019-10-08","close":26.21},{"date":"2019-10-09","close":25.39},{"date":"2019-10-10","close":25.39},{"date":"2019-10-11","close":26.04},{"date":"2019-10-14","close":25.78},{"date":"2019-10-15","close":26.79},{"date":"2019-10-16","close":26.49},{"date":"2019-10-17","close":26.74},{"date":"2019-10-18","close":27.05},{"date":"2019-10-21","close":27.86},{"date":"2019-10-22","close":28.06},{"date":"2019-10-23","close":26.79},{"date":"2019-10-24","close":26.73},{"date":"2019-10-25","close":27.79},{"date":"2019-10-28","close":27.25},{"date":"2019-10-29","close":25.77},{"date":"2019-10-30","close":25.39},{"date":"2019-10-31","close":24.67},{"date":"2019-11-01","close":23.91},{"date":"2019-11-04","close":23.75},{"date":"2019-11-05","close":24.53},{"date":"2019-11-06","close":23.64},{"date":"2019-11-07","close":22.97},{"date":"2019-11-08","close":22.99},{"date":"2019-11-11","close":22.95},{"date":"2019-11-12","close":23.03},{"date":"2019-11-13","close":23.85},{"date":"2019-11-14","close":23.4},{"date":"2019-11-15","close":23.4},{"date":"2019-11-18","close":22.13},{"date":"2019-11-19","close":23.12},{"date":"2019-11-20","close":23.2},{"date":"2019-11-21","close":22.68},{"date":"2019-11-22","close":22.89},{"date":"2019-11-25","close":23.39},{"date":"2019-11-26","close":23.9},{"date":"2019-11-27","close":24.38},{"date":"2019-11-29","close":24.76},{"date":"2019-12-02","close":23.83},{"date":"2019-12-03","close":24.31},{"date":"2019-12-04","close":22.89},{"date":"2019-12-05","close":24.33},{"date":"2019-12-06","close":24.95},{"date":"2019-12-09","close":24.18},{"date":"2019-12-10","close":25.5},{"date":"2019-12-11","close":26.88},{"date":"2019-12-12","close":27.95},{"date":"2019-12-13","close":28.26},{"date":"2019-12-16","close":28.03},{"date":"2019-12-17","close":28.57},{"date":"2019-12-18","close":27.91},{"date":"2019-12-19","close":28.56},{"date":"2019-12-20","close":29.08},{"date":"2019-12-23","close":28.44},{"date":"2019-12-24","close":28.81},{"date":"2019-12-26","close":29.42},{"date":"2019-12-27","close":28.63},{"date":"2019-12-30","close":28.49},{"date":"2019-12-31","close":29.0},{"date":"2020-01-02","close":29.62},{"date":"2020-01-03","close":29.34},{"date":"2020-01-06","close":29.37},{"date":"2020-01-07","close":29.2},{"date":"2020-01-08","close":28.62},{"date":"2020-01-09","close":29.43},{"date":"2020-01-10","close":29.23},{"date":"2020-01-13","close":30.52},{"date":"2020-01-14","close":31.13},{"date":"2020-01-15","close":30.5},{"date":"2020-01-16","close":29.27},{"date":"2020-01-17","close":29.37},{"date":"2020-01-21","close":30.14},{"date":"2020-01-22","close":29.02},{"date":"2020-01-23","close":28.03},{"date":"2020-01-24","close":28.47},{"date":"2020-01-27","close":28.98},{"date":"2020-01-28","close":29.26},{"date":"2020-01-29","close":28.25},{"date":"2020-01-30","close":28.62},{"date":"2020-01-31","close":26.51},{"date":"2020-02-03","close":28.2},{"date":"2020-02-04","close":27.34},{"date":"2020-02-05","close":26.9},{"date":"2020-02-06","close":27.71},{"date":"2020-02-07","close":27.88},{"date":"2020-02-10","close":28.05},{"date":"2020-02-11","close":27.73},{"date":"2020-02-12","close":28.1},{"date":"2020-02-13","close":28.87},{"date":"2020-02-14","close":28.7},{"date":"2020-02-18","close":28.92},{"date":"2020-02-19","close":29.3},{"date":"2020-02-20","close":29.24},{"date":"2020-02-21","close":30.4},{"date":"2020-02-24","close":30.84},{"date":"2020-02-25","close":29.49},{"date":"2020-02-26","close":30.74},{"date":"2020-02-27","close":30.07},{"date":"2020-02-28","close":29.6},{"date":"2020-03-02","close":28.93},{"date":"2020-03-03","close":27.75},{"date":"2020-03-04","close":27.93},{"date":"2020-03-05","close":28.52},{"date":"2020-03-06","close":28.02},{"date":"2020-03-09","close":27.29},{"date":"2020-03-10","close":27.11},{"date":"2020-03-11","close":25.46},{"date":"2020-03-12","close":22.77},{"date":"2020-03-13","close":26.05},{"date":"2020-03-16","close":24.27},{"date":"2020-03-17","close":27.91},{"date":"2020-03-18","close":30.85},{"date":"2020-03-19","close":32.42},{"date":"2020-03-20","close":31.92},{"date":"2020-03-23","close":32.14},{"date":"2020-03-24","close":33.65},{"date":"2020-03-25","close":31.07},{"date":"2020-03-26","close":33.81},{"date":"2020-03-27","close":36.16},{"date":"2020-03-30","close":38.0},{"date":"2020-03-31","close":37.49},{"date":"2020-04-01","close":35.98},{"date":"2020-04-02","close":35.06},{"date":"2020-04-03","close":33.37},{"date":"2020-04-06","close":33.22},{"date":"2020-04-07","close":33.31},{"date":"2020-04-08","close":36.93},{"date":"2020-04-09","close":42.61},{"date":"2020-04-13","close":40.24},{"date":"2020-04-14","close":41.32},{"date":"2020-04-15","close":43.91},{"date":"2020-04-16","close":44.91},{"date":"2020-04-17","close":43.78},{"date":"2020-04-20","close":44.72},{"date":"2020-04-21","close":43.44},{"date":"2020-04-22","close":44.82},{"date":"2020-04-23","close":43.35},{"date":"2020-04-24","close":44.04},{"date":"2020-04-27","close":46.18},{"date":"2020-04-28","close":44.16},{"date":"2020-04-29","close":45.0},{"date":"2020-04-30","close":43.24},{"date":"2020-05-01","close":42.9},{"date":"2020-05-04","close":39.24},{"date":"2020-05-05","close":42.09},{"date":"2020-05-06","close":40.37},{"date":"2020-05-07","close":39.4},{"date":"2020-05-08","close":39.41},{"date":"2020-05-11","close":39.05},{"date":"2020-05-12","close":40.36},{"date":"2020-05-13","close":41.77},{"date":"2020-05-14","close":41.29},{"date":"2020-05-15","close":42.11},{"date":"2020-05-18","close":41.08},{"date":"2020-05-19","close":40.05},{"date":"2020-05-20","close":39.45},{"date":"2020-05-21","close":40.19},{"date":"2020-05-22","close":42.75},{"date":"2020-05-26","close":41.71},{"date":"2020-05-27","close":40.13},{"date":"2020-05-28","close":41.79},{"date":"2020-05-29","close":44.44},{"date":"2020-06-01","close":45.09},{"date":"2020-06-02","close":49.42},{"date":"2020-06-03","close":48.22},{"date":"2020-06-04","close":49.11},{"date":"2020-06-05","close":48.44},{"date":"2020-06-08","close":48.77},{"date":"2020-06-09","close":51.51},{"date":"2020-06-10","close":49.63},{"date":"2020-06-11","close":49.18},{"date":"2020-06-12","close":48.13},{"date":"2020-06-15","close":46.76},{"date":"2020-06-16","close":47.09},{"date":"2020-06-17","close":49.56},{"date":"2020-06-18","close":48.2},{"date":"2020-06-19","close":50.3},{"date":"2020-06-22","close":50.91},{"date":"2020-06-23","close":48.91},{"date":"2020-06-24","close":49.74},{"date":"2020-06-25","close":49.44},{"date":"2020-06-26","close":46.94},{"date":"2020-06-29","close":45.15},{"date":"2020-06-30","close":44.69},{"date":"2020-07-01","close":46.46},{"date":"2020-07-02","close":47.08},{"date":"2020-07-06","close":46.97},{"date":"2020-07-07","close":47.8},{"date":"2020-07-08","close":49.99},{"date":"2020-07-09","close":51.92},{"date":"2020-07-10","close":48.55},{"date":"2020-07-13","close":49.05},{"date":"2020-07-14","close":48.0},{"date":"2020-07-15","close":47.12},{"date":"2020-07-16","close":48.22},{"date":"2020-07-17","close":46.8},{"date":"2020-07-20","close":49.43},{"date":"2020-07-21","close":48.81},{"date":"2020-07-22","close":48.71},{"date":"2020-07-23","close":47.52},{"date":"2020-07-24","close":45.96},{"date":"2020-07-27","close":46.73},{"date":"2020-07-28","close":46.32},{"date":"2020-07-29","close":47.59},{"date":"2020-07-30","close":49.02},{"date":"2020-07-31","close":52.49},{"date":"2020-08-03","close":56.84},{"date":"2020-08-04","close":58.14},{"date":"2020-08-05","close":58.82},{"date":"2020-08-06","close":56.74},{"date":"2020-08-07","close":54.91},{"date":"2020-08-10","close":53.4},{"date":"2020-08-11","close":50.61},{"date":"2020-08-12","close":53.15},{"date":"2020-08-13","close":54.62},{"date":"2020-08-14","close":53.79},{"date":"2020-08-17","close":55.63},{"date":"2020-08-18","close":57.12},{"date":"2020-08-19","close":56.22},{"date":"2020-08-20","close":57.21},{"date":"2020-08-21","close":56.97},{"date":"2020-08-24","close":57.06},{"date":"2020-08-25","close":56.66},{"date":"2020-08-26","close":58.28},{"date":"2020-08-27","close":56.88},{"date":"2020-08-28","close":59.73},{"date":"2020-08-31","close":61.07},{"date":"2020-09-01","close":69.43},{"date":"2020-09-02","close":70.1},{"date":"2020-09-03","close":61.94},{"date":"2020-09-04","close":61.18},{"date":"2020-09-08","close":60.8},{"date":"2020-09-09","close":61.5},{"date":"2020-09-10","close":59.69},{"date":"2020-09-11","close":53.81},{"date":"2020-09-14","close":53.0},{"date":"2020-09-15","close":54.11},{"date":"2020-09-16","close":56.16},{"date":"2020-09-17","close":54.42},{"date":"2020-09-18","close":53.0},{"date":"2020-09-21","close":53.22},{"date":"2020-09-22","close":54.48},{"date":"2020-09-23","close":54.99},{"date":"2020-09-24","close":54.96},{"date":"2020-09-25","close":56.0},{"date":"2020-09-28","close":56.37},{"date":"2020-09-29","close":54.97},{"date":"2020-09-30","close":54.83},{"date":"2020-10-01","close":58.93},{"date":"2020-10-02","close":56.55},{"date":"2020-10-05","close":57.52},{"date":"2020-10-06","close":56.16},{"date":"2020-10-07","close":57.04},{"date":"2020-10-08","close":58.67},{"date":"2020-10-09","close":61.58},{"date":"2020-10-12","close":64.45},{"date":"2020-10-13","close":66.86},{"date":"2020-10-14","close":64.12},{"date":"2020-10-15","close":64.88},{"date":"2020-10-16","close":67.24},{"date":"2020-10-19","close":68.89},{"date":"2020-10-20","close":68.11},{"date":"2020-10-21","close":64.67},{"date":"2020-10-22","close":63.62},{"date":"2020-10-23","close":63.63},{"date":"2020-10-26","close":63.49},{"date":"2020-10-27","close":67.72},{"date":"2020-10-28","close":72.01},{"date":"2020-10-29","close":67.67},{"date":"2020-10-30","close":61.6},{"date":"2020-11-02","close":60.79},{"date":"2020-11-03","close":64.24},{"date":"2020-11-04","close":67.04},{"date":"2020-11-05","close":67.59},{"date":"2020-11-06","close":70.32},{"date":"2020-11-09","close":62.09},{"date":"2020-11-10","close":59.92},{"date":"2020-11-11","close":63.96},{"date":"2020-11-12","close":63.38},{"date":"2020-11-13","close":62.99},{"date":"2020-11-16","close":64.33},{"date":"2020-11-17","close":64.38},{"date":"2020-11-18","close":66.4},{"date":"2020-11-19","close":66.72},{"date":"2020-11-20","close":68.71},{"date":"2020-11-23","close":69.27},{"date":"2020-11-24","close":67.25},{"date":"2020-11-25","close":69.34},{"date":"2020-11-27","close":74.25},{"date":"2020-11-30","close":77.58},{"date":"2020-12-01","close":75.34},{"date":"2020-12-02","close":71.23},{"date":"2020-12-03","close":72.68},{"date":"2020-12-04","close":74.94},{"date":"2020-12-07","close":74.78},{"date":"2020-12-08","close":79.15},{"date":"2020-12-09","close":75.57},{"date":"2020-12-10","close":78.07},{"date":"2020-12-11","close":85.11},{"date":"2020-12-14","close":82.81},{"date":"2020-12-15","close":91.13},{"date":"2020-12-16","close":94.12},{"date":"2020-12-17","close":100.18},{"date":"2020-12-18","close":100.13},{"date":"2020-12-21","close":107.49},{"date":"2020-12-22","close":106.69},{"date":"2020-12-23","close":102.08},{"date":"2020-12-24","close":104.01},{"date":"2020-12-28","close":92.61},{"date":"2020-12-29","close":90.92},{"date":"2020-12-30","close":92.34},{"date":"2020-12-31","close":89.89},{"date":"2021-01-04","close":88.9},{"date":"2021-01-05","close":95.29},{"date":"2021-01-06","close":94.02},{"date":"2021-01-07","close":97.98},{"date":"2021-01-08","close":96.87},{"date":"2021-01-11","close":97.15},{"date":"2021-01-12","close":104.15},{"date":"2021-01-13","close":112.46},{"date":"2021-01-14","close":114.63},{"date":"2021-01-15","close":108.11},{"date":"2021-01-19","close":107.32},{"date":"2021-01-20","close":104.39},{"date":"2021-01-21","close":105.1},{"date":"2021-01-22","close":105.08},{"date":"2021-01-25","close":102.49},{"date":"2021-01-26","close":102.29},{"date":"2021-01-27","close":103.99},{"date":"2021-01-28","close":103.95},{"date":"2021-01-29","close":101.82},{"date":"2021-02-01","close":101.44},{"date":"2021-02-02","close":101.76},{"date":"2021-02-03","close":103.71},{"date":"2021-02-04","close":106.83},{"date":"2021-02-05","close":110.7},{"date":"2021-02-08","close":107.76},{"date":"2021-02-09","close":109.75},{"date":"2021-02-10","close":107.09},{"date":"2021-02-11","close":108.94},{"date":"2021-02-12","close":118.69},{"date":"2021-02-16","close":114.74},{"date":"2021-02-17","close":110.49},{"date":"2021-02-18","close":110.29},{"date":"2021-02-19","close":113.95},{"date":"2021-02-22","close":108.68},{"date":"2021-02-23","close":109.78},{"date":"2021-02-24","close":105.23},{"date":"2021-02-25","close":101.55},{"date":"2021-02-26","close":101.56},{"date":"2021-03-01","close":104.8},{"date":"2021-03-02","close":98.86},{"date":"2021-03-03","close":91.57},{"date":"2021-03-04","close":87.65},{"date":"2021-03-05","close":82.87},{"date":"2021-03-08","close":76.33},{"date":"2021-03-09","close":80.43},{"date":"2021-03-10","close":80.59},{"date":"2021-03-11","close":87.27},{"date":"2021-03-12","close":85.6},{"date":"2021-03-15","close":86.55},{"date":"2021-03-16","close":82.29},{"date":"2021-03-17","close":81.52},{"date":"2021-03-18","close":77.51},{"date":"2021-03-19","close":82.53},{"date":"2021-03-22","close":85.88},{"date":"2021-03-23","close":84.69},{"date":"2021-03-24","close":79.0},{"date":"2021-03-25","close":79.04},{"date":"2021-03-26","close":78.66},{"date":"2021-03-29","close":78.85},{"date":"2021-03-30","close":80.38},{"date":"2021-03-31","close":84.71},{"date":"2021-04-01","close":82.71},{"date":"2021-04-05","close":80.85},{"date":"2021-04-06","close":82.55},{"date":"2021-04-07","close":81.85},{"date":"2021-04-08","close":81.82},{"date":"2021-04-09","close":84.1},{"date":"2021-04-12","close":84.04},{"date":"2021-04-13","close":87.38},{"date":"2021-04-14","close":85.56},{"date":"2021-04-15","close":86.6},{"date":"2021-04-16","close":84.15},{"date":"2021-04-19","close":78.98},{"date":"2021-04-20","close":77.0},{"date":"2021-04-21","close":80.24},{"date":"2021-04-22","close":79.6},{"date":"2021-04-23","close":80.59},{"date":"2021-04-26","close":82.62},{"date":"2021-04-27","close":82.68},{"date":"2021-04-28","close":81.89},{"date":"2021-04-29","close":81.45},{"date":"2021-04-30","close":79.72},{"date":"2021-05-03","close":80.65},{"date":"2021-05-04","close":77.34},{"date":"2021-05-05","close":74.43},{"date":"2021-05-06","close":71.51},{"date":"2021-05-07","close":71.0},{"date":"2021-05-10","close":67.83},{"date":"2021-05-11","close":71.42},{"date":"2021-05-12","close":68.0},{"date":"2021-05-13","close":65.68},{"date":"2021-05-14","close":67.75},{"date":"2021-05-17","close":70.21},{"date":"2021-05-18","close":70.42},{"date":"2021-05-19","close":70.59},{"date":"2021-05-20","close":69.6},{"date":"2021-05-21","close":67.76},{"date":"2021-05-24","close":71.71},{"date":"2021-05-25","close":72.93},{"date":"2021-05-26","close":73.96},{"date":"2021-05-27","close":75.28},{"date":"2021-05-28","close":73.62},{"date":"2021-06-01","close":73.53},{"date":"2021-06-02","close":77.52},{"date":"2021-06-03","close":75.13},{"date":"2021-06-04","close":75.21},{"date":"2021-06-07","close":78.56},{"date":"2021-06-08","close":79.47},{"date":"2021-06-09","close":77.77},{"date":"2021-06-10","close":79.35},{"date":"2021-06-11","close":74.74},{"date":"2021-06-14","close":75.07},{"date":"2021-06-15","close":73.9},{"date":"2021-06-16","close":77.2},{"date":"2021-06-17","close":77.67},{"date":"2021-06-18","close":78.5},{"date":"2021-06-21","close":77.85},{"date":"2021-06-22","close":77.22},{"date":"2021-06-23","close":78.85},{"date":"2021-06-24","close":80.62},{"date":"2021-06-25","close":80.35},{"date":"2021-06-28","close":83.0},{"date":"2021-06-29","close":81.88},{"date":"2021-06-30","close":79.71},{"date":"2021-07-01","close":80.64},{"date":"2021-07-02","close":80.55},{"date":"2021-07-06","close":84.42},{"date":"2021-07-07","close":83.64},{"date":"2021-07-08","close":81.24},{"date":"2021-07-09","close":85.57},{"date":"2021-07-12","close":84.35},{"date":"2021-07-13","close":84.22},{"date":"2021-07-14","close":78.91},{"date":"2021-07-15","close":77.49},{"date":"2021-07-16","close":76.98},{"date":"2021-07-19","close":82.24},{"date":"2021-07-20","close":82.7},{"date":"2021-07-21","close":83.2},{"date":"2021-07-22","close":84.67},{"date":"2021-07-23","close":86.74},{"date":"2021-07-26","close":86.35},{"date":"2021-07-27","close":85.35},{"date":"2021-07-28","close":89.43},{"date":"2021-07-29","close":86.67},{"date":"2021-07-30","close":83.7},{"date":"2021-08-02","close":85.38},{"date":"2021-08-03","close":86.75},{"date":"2021-08-04","close":90.04},{"date":"2021-08-05","close":91.94},{"date":"2021-08-06","close":89.22},{"date":"2021-08-09","close":91.14},{"date":"2021-08-10","close":90.73},{"date":"2021-08-11","close":91.34},{"date":"2021-08-12","close":95.08},{"date":"2021-08-13","close":95.7},{"date":"2021-08-16","close":91.78},{"date":"2021-08-17","close":92.59},{"date":"2021-08-18","close":91.07},{"date":"2021-08-19","close":89.7},{"date":"2021-08-20","close":86.52},{"date":"2021-08-23","close":88.33},{"date":"2021-08-24","close":92.1},{"date":"2021-08-25","close":92.21},{"date":"2021-08-26","close":89.55},{"date":"2021-08-27","close":88.11},{"date":"2021-08-30","close":90.1},{"date":"2021-08-31","close":88.12},{"date":"2021-09-01","close":87.43},{"date":"2021-09-02","close":79.31},{"date":"2021-09-03","close":76.75},{"date":"2021-09-07","close":75.82},{"date":"2021-09-08","close":75.95},{"date":"2021-09-09","close":76.6},{"date":"2021-09-10","close":74.99},{"date":"2021-09-13","close":73.64},{"date":"2021-09-14","close":72.22},{"date":"2021-09-15","close":73.65},{"date":"2021-09-16","close":74.92},{"date":"2021-09-17","close":75.62},{"date":"2021-09-20","close":75.63},{"date":"2021-09-21","close":75.15},{"date":"2021-09-22","close":73.84},{"date":"2021-09-23","close":73.45},{"date":"2021-09-24","close":69.83},{"date":"2021-09-27","close":70.5},{"date":"2021-09-28","close":69.64},{"date":"2021-09-29","close":67.71},{"date":"2021-09-30","close":68.11},{"date":"2021-10-01","close":67.39},{"date":"2021-10-04","close":64.23},{"date":"2021-10-05","close":63.96},{"date":"2021-10-06","close":64.54},{"date":"2021-10-07","close":64.79},{"date":"2021-10-08","close":62.6},{"date":"2021-10-11","close":61.46},{"date":"2021-10-12","close":62.87},{"date":"2021-10-13","close":62.73},{"date":"2021-10-14","close":62.61},{"date":"2021-10-15","close":63.53},{"date":"2021-10-18","close":65.91},{"date":"2021-10-19","close":66.34},{"date":"2021-10-20","close":65.9},{"date":"2021-10-21","close":65.5},{"date":"2021-10-22","close":65.47},{"date":"2021-10-25","close":67.95},{"date":"2021-10-26","close":67.99},{"date":"2021-10-27","close":67.29},{"date":"2021-10-28","close":72.63},{"date":"2021-10-29","close":75.8},{"date":"2021-11-01","close":74.71},{"date":"2021-11-02","close":73.39},{"date":"2021-11-03","close":73.16},{"date":"2021-11-04","close":79.62},{"date":"2021-11-05","close":74.4},{"date":"2021-11-08","close":75.58},{"date":"2021-11-09","close":76.62},{"date":"2021-11-10","close":72.15},{"date":"2021-11-11","close":71.3},{"date":"2021-11-12","close":76.91},{"date":"2021-11-15","close":74.76},{"date":"2021-11-16","close":75.98},{"date":"2021-11-17","close":73.35},{"date":"2021-11-18","close":72.92},{"date":"2021-11-19","close":72.92},{"date":"2021-11-22","close":66.04},{"date":"2021-11-23","close":64.53},{"date":"2021-11-24","close":67.1},{"date":"2021-11-26","close":69.39},{"date":"2021-11-29","close":68.66},{"date":"2021-11-30","close":68.26},{"date":"2021-12-01","close":66.5},{"date":"2021-12-02","close":66.0},{"date":"2021-12-03","close":62.69},{"date":"2021-12-06","close":59.54},{"date":"2021-12-07","close":60.77},{"date":"2021-12-08","close":60.1},{"date":"2021-12-09","close":56.3},{"date":"2021-12-10","close":51.76},{"date":"2021-12-13","close":55.26},{"date":"2021-12-14","close":54.87},{"date":"2021-12-15","close":56.37},{"date":"2021-12-16","close":53.4},{"date":"2021-12-17","close":54.76},{"date":"2021-12-20","close":56.52},{"date":"2021-12-21","close":55.22},{"date":"2021-12-22","close":55.76},{"date":"2021-12-23","close":59.26},{"date":"2021-12-27","close":60.27},{"date":"2021-12-28","close":60.0},{"date":"2021-12-29","close":57.81},{"date":"2021-12-30","close":59.43},{"date":"2021-12-31","close":58.97},{"date":"2022-01-03","close":57.48},{"date":"2022-01-04","close":54.4},{"date":"2022-01-05","close":52.01},{"date":"2022-01-06","close":52.89},{"date":"2022-01-07","close":48.52},{"date":"2022-01-10","close":49.91},{"date":"2022-01-11","close":50.93},{"date":"2022-01-12","close":48.58},{"date":"2022-01-13","close":46.09},{"date":"2022-01-14","close":44.86},{"date":"2022-01-18","close":43.25},{"date":"2022-01-19","close":42.19},{"date":"2022-01-20","close":40.68},{"date":"2022-01-21","close":38.05},{"date":"2022-01-24","close":43.27},{"date":"2022-01-25","close":42.44},{"date":"2022-01-26","close":43.44},{"date":"2022-01-27","close":42.71},{"date":"2022-01-28","close":43.95},{"date":"2022-01-31","close":47.61},{"date":"2022-02-01","close":47.86},{"date":"2022-02-02","close":43.95},{"date":"2022-02-03","close":43.69},{"date":"2022-02-04","close":49.29},{"date":"2022-02-07","close":45.82},{"date":"2022-02-08","close":46.98},{"date":"2022-02-09","close":52.25},{"date":"2022-02-10","close":52.42},{"date":"2022-02-11","close":52.1},{"date":"2022-02-14","close":52.63},{"date":"2022-02-15","close":54.0},{"date":"2022-02-16","close":49.56},{"date":"2022-02-17","close":45.66},{"date":"2022-02-18","close":44.17},{"date":"2022-02-22","close":41.58},{"date":"2022-02-23","close":38.44},{"date":"2022-02-24","close":40.59},{"date":"2022-02-25","close":42.17},{"date":"2022-02-28","close":47.14},{"date":"2022-03-01","close":46.91},{"date":"2022-03-02","close":45.11},{"date":"2022-03-03","close":43.99},{"date":"2022-03-04","close":45.27},{"date":"2022-03-07","close":42.83},{"date":"2022-03-08","close":42.04},{"date":"2022-03-09","close":41.65},{"date":"2022-03-10","close":38.37},{"date":"2022-03-11","close":39.24},{"date":"2022-03-14","close":36.87},{"date":"2022-03-15","close":37.22},{"date":"2022-03-16","close":41.19},{"date":"2022-03-17","close":42.24},{"date":"2022-03-18","close":44.21},{"date":"2022-03-21","close":41.28},{"date":"2022-03-22","close":45.42},{"date":"2022-03-23","close":46.15},{"date":"2022-03-24","close":45.9},{"date":"2022-03-25","close":45.76},{"date":"2022-03-28","close":48.8},{"date":"2022-03-29","close":51.0},{"date":"2022-03-30","close":42.79},{"date":"2022-03-31","close":40.78},{"date":"2022-04-01","close":40.93},{"date":"2022-04-04","close":45.82},{"date":"2022-04-05","close":44.24},{"date":"2022-04-06","close":42.28},{"date":"2022-04-07","close":43.59},{"date":"2022-04-08","close":43.19},{"date":"2022-04-11","close":43.27},{"date":"2022-04-12","close":43.3},{"date":"2022-04-13","close":43.1},{"date":"2022-04-14","close":39.93},{"date":"2022-04-18","close":39.68},{"date":"2022-04-19","close":42.39},{"date":"2022-04-20","close":39.61},{"date":"2022-04-21","close":37.13},{"date":"2022-04-22","close":34.62},{"date":"2022-04-25","close":34.66},{"date":"2022-04-26","close":31.42},{"date":"2022-04-27","close":30.82},{"date":"2022-04-28","close":32.26},{"date":"2022-04-29","close":29.06},{"date":"2022-05-02","close":30.37},{"date":"2022-05-03","close":30.3},{"date":"2022-05-04","close":32.51},{"date":"2022-05-05","close":28.98},{"date":"2022-05-06","close":27.4},{"date":"2022-05-09","close":26.33},{"date":"2022-05-10","close":26.94},{"date":"2022-05-11","close":23.67},{"date":"2022-05-12","close":26.0},{"date":"2022-05-13","close":27.97},{"date":"2022-05-16","close":26.57},{"date":"2022-05-17","close":27.65},{"date":"2022-05-18","close":24.29},{"date":"2022-05-19","close":24.97},{"date":"2022-05-20","close":24.47},{"date":"2022-05-23","close":24.9},{"date":"2022-05-24","close":23.31},{"date":"2022-05-25","close":24.19},{"date":"2022-05-26","close":25.54},{"date":"2022-05-27","close":27.11},{"date":"2022-05-31","close":24.8},{"date":"2022-06-01","close":23.49},{"date":"2022-06-02","close":29.18},{"date":"2022-06-03","close":28.8},{"date":"2022-06-06","close":27.76},{"date":"2022-06-07","close":28.62},{"date":"2022-06-08","close":28.99},{"date":"2022-06-09","close":29.75},{"date":"2022-06-10","close":28.72},{"date":"2022-06-13","close":27.07},{"date":"2022-06-14","close":27.05},{"date":"2022-06-15","close":29.24},{"date":"2022-06-16","close":28.43},{"date":"2022-06-17","close":28.7},{"date":"2022-06-21","close":31.85},{"date":"2022-06-22","close":32.62},{"date":"2022-06-23","close":36.65},{"date":"2022-06-24","close":38.16},{"date":"2022-06-27","close":38.14},{"date":"2022-06-28","close":35.24},{"date":"2022-06-29","close":35.34},{"date":"2022-06-30","close":34.72},{"date":"2022-07-01","close":37.19},{"date":"2022-07-05","close":40.54},{"date":"2022-07-06","close":39.83},{"date":"2022-07-07","close":42.42},{"date":"2022-07-08","close":44.13},{"date":"2022-07-11","close":43.13},{"date":"2022-07-12","close":42.67},{"date":"2022-07-13","close":42.84},{"date":"2022-07-14","close":41.85},{"date":"2022-07-15","close":42.65},{"date":"2022-07-18","close":42.98},{"date":"2022-07-19","close":43.31},{"date":"2022-07-20","close":42.69},{"date":"2022-07-21","close":45.18},{"date":"2022-07-22","close":42.52},{"date":"2022-07-25","close":41.75},{"date":"2022-07-26","close":38.4},{"date":"2022-07-27","close":38.94},{"date":"2022-07-28","close":39.13},{"date":"2022-07-29","close":38.81},{"date":"2022-08-01","close":40.94},{"date":"2022-08-02","close":40.8},{"date":"2022-08-03","close":42.14},{"date":"2022-08-04","close":43.23},{"date":"2022-08-05","close":44.44},{"date":"2022-08-08","close":47.71},{"date":"2022-08-09","close":45.93},{"date":"2022-08-10","close":48.85},{"date":"2022-08-11","close":48.3},{"date":"2022-08-12","close":49.98},{"date":"2022-08-15","close":49.43},{"date":"2022-08-16","close":50.01},{"date":"2022-08-17","close":48.25},{"date":"2022-08-18","close":45.99},{"date":"2022-08-19","close":42.78},{"date":"2022-08-22","close":41.15},{"date":"2022-08-23","close":41.26},{"date":"2022-08-24","close":40.25},{"date":"2022-08-25","close":40.57},{"date":"2022-08-26","close":38.1},{"date":"2022-08-29","close":38.01},{"date":"2022-08-30","close":37.39},{"date":"2022-08-31","close":34.33},{"date":"2022-09-01","close":33.87},{"date":"2022-09-02","close":32.75},{"date":"2022-09-06","close":33.03},{"date":"2022-09-07","close":34.26},{"date":"2022-09-08","close":35.63},{"date":"2022-09-09","close":35.98},{"date":"2022-09-12","close":36.8},{"date":"2022-09-13","close":34.71},{"date":"2022-09-14","close":35.79},{"date":"2022-09-15","close":36.45},{"date":"2022-09-16","close":35.17},{"date":"2022-09-19","close":35.59},{"date":"2022-09-20","close":32.49},{"date":"2022-09-21","close":33.1},{"date":"2022-09-22","close":31.6},{"date":"2022-09-23","close":31.76},{"date":"2022-09-26","close":32.05},{"date":"2022-09-27","close":32.69},{"date":"2022-09-28","close":33.09},{"date":"2022-09-29","close":31.08},{"date":"2022-09-30","close":30.72},{"date":"2022-10-03","close":31.22},{"date":"2022-10-04","close":33.12},{"date":"2022-10-05","close":36.67},{"date":"2022-10-06","close":37.94},{"date":"2022-10-07","close":36.34},{"date":"2022-10-10","close":35.34},{"date":"2022-10-11","close":34.03},{"date":"2022-10-12","close":34.88},{"date":"2022-10-13","close":36.09},{"date":"2022-10-14","close":32.99},{"date":"2022-10-17","close":36.54},{"date":"2022-10-18","close":36.46},{"date":"2022-10-19","close":34.84},{"date":"2022-10-20","close":34.84},{"date":"2022-10-21","close":37.38},{"date":"2022-10-24","close":38.2},{"date":"2022-10-25","close":39.79},{"date":"2022-10-26","close":40.01},{"date":"2022-10-27","close":39.49},{"date":"2022-10-28","close":39.41},{"date":"2022-10-31","close":38.73},{"date":"2022-11-01","close":38.05},{"date":"2022-11-02","close":35.37},{"date":"2022-11-03","close":35.45},{"date":"2022-11-04","close":33.87},{"date":"2022-11-07","close":35.37},{"date":"2022-11-08","close":34.9},{"date":"2022-11-09","close":31.99},{"date":"2022-11-10","close":38.34},{"date":"2022-11-11","close":41.14},{"date":"2022-11-14","close":43.21},{"date":"2022-11-15","close":42.85},{"date":"2022-11-16","close":42.24},{"date":"2022-11-17","close":40.97},{"date":"2022-11-18","close":40.92},{"date":"2022-11-21","close":41.39},{"date":"2022-11-22","close":41.06},{"date":"2022-11-23","close":41.76},{"date":"2022-11-25","close":41.2},{"date":"2022-11-28","close":40.96},{"date":"2022-11-29","close":40.2},{"date":"2022-11-30","close":43.13},{"date":"2022-12-01","close":44.35},{"date":"2022-12-02","close":44.92},{"date":"2022-12-05","close":43.31},{"date":"2022-12-06","close":41.72},{"date":"2022-12-07","close":41.23},{"date":"2022-12-08","close":41.97},{"date":"2022-12-09","close":43.65},{"date":"2022-12-12","close":45.14},{"date":"2022-12-13","close":44.57},{"date":"2022-12-14","close":42.85},{"date":"2022-12-15","close":40.93},{"date":"2022-12-16","close":42.41},{"date":"2022-12-19","close":40.6},{"date":"2022-12-20","close":39.58},{"date":"2022-12-21","close":41.2},{"date":"2022-12-22","close":39.45},{"date":"2022-12-23","close":39.32},{"date":"2022-12-27","close":37.56},{"date":"2022-12-28","close":35.49},{"date":"2022-12-29","close":37.62},{"date":"2022-12-30","close":37.08},{"date":"2023-01-03","close":35.46},{"date":"2023-01-04","close":35.47},{"date":"2023-01-05","close":36.15},{"date":"2023-01-06","close":37.52},{"date":"2023-01-09","close":40.13},{"date":"2023-01-10","close":40.99},{"date":"2023-01-11","close":43.77},{"date":"2023-01-12","close":43.75},{"date":"2023-01-13","close":43.76},{"date":"2023-01-17","close":43.92},{"date":"2023-01-18","close":41.92},{"date":"2023-01-19","close":39.9},{"date":"2023-01-20","close":41.33},{"date":"2023-01-23","close":43.42},{"date":"2023-01-24","close":43.5},{"date":"2023-01-25","close":44.81},{"date":"2023-01-26","close":43.97},{"date":"2023-01-27","close":45.91},{"date":"2023-01-30","close":43.26},{"date":"2023-01-31","close":45.06},{"date":"2023-02-01","close":47.02},{"date":"2023-02-02","close":49.4},{"date":"2023-02-03","close":48.73},{"date":"2023-02-06","close":48.17},{"date":"2023-02-07","close":46.77},{"date":"2023-02-08","close":45.83},{"date":"2023-02-09","close":45.16},{"date":"2023-02-10","close":45.1},{"date":"2023-02-13","close":46.68},{"date":"2023-02-14","close":47.89},{"date":"2023-02-15","close":49.07},{"date":"2023-02-16","close":47.23},{"date":"2023-02-17","close":44.61},{"date":"2023-02-21","close":40.6},{"date":"2023-02-22","close":40.33},{"date":"2023-02-23","close":39.76},{"date":"2023-02-24","close":39.56},{"date":"2023-02-27","close":40.84},{"date":"2023-02-28","close":40.55},{"date":"2023-03-01","close":39.54},{"date":"2023-03-02","close":40.0},{"date":"2023-03-03","close":40.3},{"date":"2023-03-06","close":40.43},{"date":"2023-03-07","close":41.08},{"date":"2023-03-08","close":40.3},{"date":"2023-03-09","close":39.88},{"date":"2023-03-10","close":38.8},{"date":"2023-03-13","close":39.26},{"date":"2023-03-14","close":38.6},{"date":"2023-03-15","close":38.16},{"date":"2023-03-16","close":38.74},{"date":"2023-03-17","close":38.61},{"date":"2023-03-20","close":38.0},{"date":"2023-03-21","close":39.88},{"date":"2023-03-22","close":37.76},{"date":"2023-03-23","close":34.93},{"date":"2023-03-24","close":33.59},{"date":"2023-03-27","close":34.38},{"date":"2023-03-28","close":35.54},{"date":"2023-03-29","close":37.3},{"date":"2023-03-30","close":36.88},{"date":"2023-03-31","close":37.38},{"date":"2023-04-03","close":37.14},{"date":"2023-04-04","close":36.15},{"date":"2023-04-05","close":35.17},{"date":"2023-04-06","close":35.21},{"date":"2023-04-10","close":35.23},{"date":"2023-04-11","close":35.58},{"date":"2023-04-12","close":34.39},{"date":"2023-04-13","close":34.85},{"date":"2023-04-14","close":34.28},{"date":"2023-04-17","close":33.67},{"date":"2023-04-18","close":32.66},{"date":"2023-04-19","close":32.95},{"date":"2023-04-20","close":32.81},{"date":"2023-04-21","close":32.87},{"date":"2023-04-24","close":33.48},{"date":"2023-04-25","close":31.25},{"date":"2023-04-26","close":31.0},{"date":"2023-04-27","close":31.47},{"date":"2023-04-28","close":31.01},{"date":"2023-05-01","close":31.45},{"date":"2023-05-02","close":31.1},{"date":"2023-05-03","close":32.04},{"date":"2023-05-04","close":32.05},{"date":"2023-05-05","close":33.12},{"date":"2023-05-08","close":33.41},{"date":"2023-05-09","close":33.01},{"date":"2023-05-10","close":34.0},{"date":"2023-05-11","close":35.06},{"date":"2023-05-12","close":33.93},{"date":"2023-05-15","close":34.65},{"date":"2023-05-16","close":33.61},{"date":"2023-05-17","close":34.01},{"date":"2023-05-18","close":33.78},{"date":"2023-05-19","close":31.64},{"date":"2023-05-22","close":32.5},{"date":"2023-05-23","close":32.04},{"date":"2023-05-24","close":31.58},{"date":"2023-05-25","close":30.16},{"date":"2023-05-26","close":30.5},{"date":"2023-05-30","close":30.2},{"date":"2023-05-31","close":29.49},{"date":"2023-06-01","close":35.85},{"date":"2023-06-02","close":35.51},{"date":"2023-06-05","close":36.8},{"date":"2023-06-06","close":38.31},{"date":"2023-06-07","close":36.74},{"date":"2023-06-08","close":37.85},{"date":"2023-06-09","close":36.8},{"date":"2023-06-12","close":38.21},{"date":"2023-06-13","close":39.62},{"date":"2023-06-14","close":39.71},{"date":"2023-06-15","close":40.52},{"date":"2023-06-16","close":39.64},{"date":"2023-06-20","close":38.34},{"date":"2023-06-21","close":38.2},{"date":"2023-06-22","close":38.7},{"date":"2023-06-23","close":39.25},{"date":"2023-06-26","close":38.03},{"date":"2023-06-27","close":38.59},{"date":"2023-06-28","close":39.01},{"date":"2023-06-29","close":38.67},{"date":"2023-06-30","close":39.47},{"date":"2023-07-03","close":38.4},{"date":"2023-07-05","close":37.8},{"date":"2023-07-06","close":36.77},{"date":"2023-07-07","close":36.7},{"date":"2023-07-10","close":36.9},{"date":"2023-07-11","close":38.57},{"date":"2023-07-12","close":37.38},{"date":"2023-07-13","close":37.69},{"date":"2023-07-14","close":37.99},{"date":"2023-07-17","close":37.9},{"date":"2023-07-18","close":38.07},{"date":"2023-07-19","close":38.04},{"date":"2023-07-20","close":35.17},{"date":"2023-07-21","close":35.32},{"date":"2023-07-24","close":33.89},{"date":"2023-07-25","close":33.77},{"date":"2023-07-26","close":33.54},{"date":"2023-07-27","close":32.71},{"date":"2023-07-28","close":33.61},{"date":"2023-07-31","close":33.9},{"date":"2023-08-01","close":33.56},{"date":"2023-08-02","close":32.42},{"date":"2023-08-03","close":32.77},{"date":"2023-08-04","close":32.47},{"date":"2023-08-07","close":32.13},{"date":"2023-08-08","close":31.23},{"date":"2023-08-09","close":30.51},{"date":"2023-08-10","close":31.11},{"date":"2023-08-11","close":30.89},{"date":"2023-08-14","close":30.22},{"date":"2023-08-15","close":29.32},{"date":"2023-08-16","close":28.33},{"date":"2023-08-17","close":27.64},{"date":"2023-08-18","close":27.49},{"date":"2023-08-21","close":27.42},{"date":"2023-08-22","close":26.69},{"date":"2023-08-23","close":26.18},{"date":"2023-08-24","close":25.76},{"date":"2023-08-25","close":25.76},{"date":"2023-08-28","close":26.1},{"date":"2023-08-29","close":27.28},{"date":"2023-08-30","close":27.33},{"date":"2023-08-31","close":23.98},{"date":"2023-09-01","close":24.67},{"date":"2023-09-05","close":24.41},{"date":"2023-09-06","close":24.42},{"date":"2023-09-07","close":23.58},{"date":"2023-09-08","close":22.99},{"date":"2023-09-11","close":22.35},{"date":"2023-09-12","close":21.9},{"date":"2023-09-13","close":21.51},{"date":"2023-09-14","close":21.27},{"date":"2023-09-15","close":20.15},{"date":"2023-09-18","close":19.2},{"date":"2023-09-19","close":19.45},{"date":"2023-09-20","close":18.41},{"date":"2023-09-21","close":18.16},{"date":"2023-09-22","close":18.14},{"date":"2023-09-25","close":18.29},{"date":"2023-09-26","close":17.68},{"date":"2023-09-27","close":17.67},{"date":"2023-09-28","close":18.27},{"date":"2023-09-29","close":18.26},{"date":"2023-10-02","close":18.59},{"date":"2023-10-03","close":18.02},{"date":"2023-10-04","close":18.31},{"date":"2023-10-05","close":18.45},{"date":"2023-10-06","close":18.75},{"date":"2023-10-09","close":18.36},{"date":"2023-10-10","close":18.74},{"date":"2023-10-11","close":18.79},{"date":"2023-10-12","close":17.36},{"date":"2023-10-13","close":17.0},{"date":"2023-10-16","close":17.49},{"date":"2023-10-17","close":18.36},{"date":"2023-10-18","close":17.2},{"date":"2023-10-19","close":16.86},{"date":"2023-10-20","close":16.8},{"date":"2023-10-23","close":16.84},{"date":"2023-10-24","close":17.12},{"date":"2023-10-25","close":16.87},{"date":"2023-10-26","close":17.98},{"date":"2023-10-27","close":18.02},{"date":"2023-10-30","close":18.58},{"date":"2023-10-31","close":19.33},{"date":"2023-11-01","close":19.14},{"date":"2023-11-02","close":20.04},{"date":"2023-11-03","close":21.13},{"date":"2023-11-06","close":20.64},{"date":"2023-11-07","close":21.04},{"date":"2023-11-08","close":20.97},{"date":"2023-11-09","close":19.89},{"date":"2023-11-10","close":19.96},{"date":"2023-11-13","close":19.41},{"date":"2023-11-14","close":20.17},{"date":"2023-11-15","close":21.13},{"date":"2023-11-16","close":19.95},{"date":"2023-11-17","close":20.52},{"date":"2023-11-20","close":20.58},{"date":"2023-11-21","close":20.7},{"date":"2023-11-22","close":20.45},{"date":"2023-11-24","close":20.29},{"date":"2023-11-27","close":18.34},{"date":"2023-11-28","close":18.72},{"date":"2023-11-29","close":17.73},{"date":"2023-11-30","close":17.42},{"date":"2023-12-01","close":18.32},{"date":"2023-12-04","close":18.71},{"date":"2023-12-05","close":18.42},{"date":"2023-12-06","close":19.35},{"date":"2023-12-07","close":19.23},{"date":"2023-12-08","close":19.34},{"date":"2023-12-11","close":20.26},{"date":"2023-12-12","close":19.8},{"date":"2023-12-13","close":20.46},{"date":"2023-12-14","close":20.19},{"date":"2023-12-15","close":21.04},{"date":"2023-12-18","close":21.68},{"date":"2023-12-19","close":23.68},{"date":"2023-12-20","close":23.4},{"date":"2023-12-21","close":25.06},{"date":"2023-12-22","close":24.44},{"date":"2023-12-26","close":23.76},{"date":"2023-12-27","close":24.71},{"date":"2023-12-28","close":24.6},{"date":"2023-12-29","close":23.63},{"date":"2024-01-02","close":22.35},{"date":"2024-01-03","close":20.88},{"date":"2024-01-04","close":20.73},{"date":"2024-01-05","close":20.43},{"date":"2024-01-08","close":20.69},{"date":"2024-01-09","close":21.15},{"date":"2024-01-10","close":19.94},{"date":"2024-01-11","close":20.03},{"date":"2024-01-12","close":19.14},{"date":"2024-01-16","close":18.77},{"date":"2024-01-17","close":18.99},{"date":"2024-01-18","close":19.28},{"date":"2024-01-19","close":19.35},{"date":"2024-01-22","close":19.64},{"date":"2024-01-23","close":19.85},{"date":"2024-01-24","close":19.45},{"date":"2024-01-25","close":19.87},{"date":"2024-01-26","close":19.38},{"date":"2024-01-29","close":19.48},{"date":"2024-01-30","close":18.36},{"date":"2024-01-31","close":17.82},{"date":"2024-02-01","close":17.9},{"date":"2024-02-02","close":17.83},{"date":"2024-02-05","close":16.93},{"date":"2024-02-06","close":17.13},{"date":"2024-02-07","close":16.93},{"date":"2024-02-08","close":16.58},{"date":"2024-02-09","close":17.4},{"date":"2024-02-12","close":17.53},{"date":"2024-02-13","close":16.72},{"date":"2024-02-14","close":17.44},{"date":"2024-02-15","close":17.46},{"date":"2024-02-16","close":16.8},{"date":"2024-02-20","close":16.5},{"date":"2024-02-21","close":16.04},{"date":"2024-02-22","close":16.08},{"date":"2024-02-23","close":16.09},{"date":"2024-02-26","close":16.6},{"date":"2024-02-27","close":17.24},{"date":"2024-02-28","close":16.93},{"date":"2024-02-29","close":17.64},{"date":"2024-03-01","close":18.03},{"date":"2024-03-04","close":17.71},{"date":"2024-03-05","close":17.37},{"date":"2024-03-06","close":17.26},{"date":"2024-03-07","close":17.5},{"date":"2024-03-08","close":17.7},{"date":"2024-03-11","close":18.25},{"date":"2024-03-12","close":17.98},{"date":"2024-03-13","close":17.99},{"date":"2024-03-14","close":17.24},{"date":"2024-03-15","close":17.39},{"date":"2024-03-18","close":16.84},{"date":"2024-03-19","close":16.68},{"date":"2024-03-20","close":17.74},{"date":"2024-03-21","close":15.92},{"date":"2024-03-22","close":16.62},{"date":"2024-03-25","close":15.42},{"date":"2024-03-26","close":15.26},{"date":"2024-03-27","close":15.65},{"date":"2024-03-28","close":15.91},{"date":"2024-04-01","close":16.09},{"date":"2024-04-02","close":15.76},{"date":"2024-04-03","close":15.77},{"date":"2024-04-04","close":16.38},{"date":"2024-04-05","close":17.05},{"date":"2024-04-08","close":16.82},{"date":"2024-04-09","close":17.57},{"date":"2024-04-10","close":17.4},{"date":"2024-04-11","close":18.54},{"date":"2024-04-12","close":17.64},{"date":"2024-04-15","close":16.57},{"date":"2024-04-16","close":16.56},{"date":"2024-04-17","close":16.54},{"date":"2024-04-18","close":16.12},{"date":"2024-04-19","close":16.15},{"date":"2024-04-22","close":15.7},{"date":"2024-04-23","close":15.6},{"date":"2024-04-24","close":15.09},{"date":"2024-04-25","close":15.38},{"date":"2024-04-26","close":15.84},{"date":"2024-04-29","close":15.77},{"date":"2024-04-30","close":14.99},{"date":"2024-05-01","close":15.05},{"date":"2024-05-02","close":15.94},{"date":"2024-05-03","close":15.91},{"date":"2024-05-06","close":15.98},{"date":"2024-05-07","close":15.49},{"date":"2024-05-08","close":15.44},{"date":"2024-05-09","close":16.4},{"date":"2024-05-10","close":15.44},{"date":"2024-05-13","close":16.1},{"date":"2024-05-14","close":16.83},{"date":"2024-05-15","close":16.32},{"date":"2024-05-16","close":16.97},{"date":"2024-05-17","close":16.04},{"date":"2024-05-20","close":16.28},{"date":"2024-05-21","close":16.7},{"date":"2024-05-22","close":16.38},{"date":"2024-05-23","close":16.26},{"date":"2024-05-24","close":16.57},{"date":"2024-05-28","close":16.91},{"date":"2024-05-29","close":21.5},{"date":"2024-05-30","close":21.54},{"date":"2024-05-31","close":21.21},{"date":"2024-06-03","close":22.26},{"date":"2024-06-04","close":22.23},{"date":"2024-06-05","close":22.6},{"date":"2024-06-06","close":23.85},{"date":"2024-06-07","close":22.75},{"date":"2024-06-10","close":22.68},{"date":"2024-06-11","close":22.85},{"date":"2024-06-12","close":22.42},{"date":"2024-06-13","close":23.25},{"date":"2024-06-14","close":22.14},{"date":"2024-06-17","close":22.81},{"date":"2024-06-18","close":25.97},{"date":"2024-06-20","close":25.5},{"date":"2024-06-21","close":25.47},{"date":"2024-06-24","close":26.95},{"date":"2024-06-25","close":29.99},{"date":"2024-06-26","close":29.14},{"date":"2024-06-27","close":29.05},{"date":"2024-06-28","close":27.24},{"date":"2024-07-01","close":25.44},{"date":"2024-07-02","close":24.87},{"date":"2024-07-03","close":24.1},{"date":"2024-07-05","close":24.98},{"date":"2024-07-08","close":24.8},{"date":"2024-07-09","close":24.81},{"date":"2024-07-10","close":25.4},{"date":"2024-07-11","close":26.47},{"date":"2024-07-12","close":26.53},{"date":"2024-07-15","close":26.82},{"date":"2024-07-16","close":27.57},{"date":"2024-07-17","close":26.82},{"date":"2024-07-18","close":25.9},{"date":"2024-07-19","close":25.51},{"date":"2024-07-22","close":25.07},{"date":"2024-07-23","close":24.87},{"date":"2024-07-24","close":24.15},{"date":"2024-07-25","close":25.29},{"date":"2024-07-26","close":25.04},{"date":"2024-07-29","close":24.39},{"date":"2024-07-30","close":24.81},{"date":"2024-07-31","close":24.18},{"date":"2024-08-01","close":23.25},{"date":"2024-08-02","close":22.31},{"date":"2024-08-05","close":22.36},{"date":"2024-08-06","close":22.83},{"date":"2024-08-07","close":22.22},{"date":"2024-08-08","close":23.7},{"date":"2024-08-09","close":23.81},{"date":"2024-08-12","close":23.74},{"date":"2024-08-13","close":24.69},{"date":"2024-08-14","close":25.56},{"date":"2024-08-15","close":26.48},{"date":"2024-08-16","close":27.1},{"date":"2024-08-19","close":27.27},{"date":"2024-08-20","close":26.67},{"date":"2024-08-21","close":27.1},{"date":"2024-08-22","close":26.33},{"date":"2024-08-23","close":26.7},{"date":"2024-08-26","close":25.81},{"date":"2024-08-27","close":25.86},{"date":"2024-08-28","close":28.72},{"date":"2024-08-29","close":28.7},{"date":"2024-08-30","close":28.55},{"date":"2024-09-03","close":27.99},{"date":"2024-09-04","close":27.15},{"date":"2024-09-05","close":26.16},{"date":"2024-09-06","close":26.19},{"date":"2024-09-09","close":26.38},{"date":"2024-09-10","close":27.97},{"date":"2024-09-11","close":30.24},{"date":"2024-09-12","close":30.94},{"date":"2024-09-13","close":31.98},{"date":"2024-09-16","close":32.67},{"date":"2024-09-17","close":32.07},{"date":"2024-09-18","close":30.9},{"date":"2024-09-19","close":31.1},{"date":"2024-09-20","close":29.75},{"date":"2024-09-23","close":29.87},{"date":"2024-09-24","close":29.52},{"date":"2024-09-25","close":29.35},{"date":"2024-09-26","close":29.63},{"date":"2024-09-27","close":29.96},{"date":"2024-09-30","close":29.29},{"date":"2024-10-01","close":29.36},{"date":"2024-10-02","close":28.83},{"date":"2024-10-03","close":28.98},{"date":"2024-10-04","close":29.02},{"date":"2024-10-07","close":28.02},{"date":"2024-10-08","close":29.52},{"date":"2024-10-09","close":30.45},{"date":"2024-10-10","close":29.52},{"date":"2024-10-11","close":29.1},{"date":"2024-10-14","close":28.45},{"date":"2024-10-15","close":28.86},{"date":"2024-10-16","close":29.28},{"date":"2024-10-17","close":29.32},{"date":"2024-10-18","close":29.05},{"date":"2024-10-21","close":27.68},{"date":"2024-10-22","close":28.07},{"date":"2024-10-23","close":27.46},{"date":"2024-10-24","close":27.09},{"date":"2024-10-25","close":26.95},{"date":"2024-10-28","close":26.8},{"date":"2024-10-29","close":26.69},{"date":"2024-10-30","close":26.51},{"date":"2024-10-31","close":26.97},{"date":"2024-11-01","close":27.12},{"date":"2024-11-04","close":28.84},{"date":"2024-11-05","close":29.17},{"date":"2024-11-06","close":29.75},{"date":"2024-11-07","close":30.79},{"date":"2024-11-08","close":30.67},{"date":"2024-11-11","close":33.52},{"date":"2024-11-12","close":32.96},{"date":"2024-11-13","close":32.72},{"date":"2024-11-14","close":32.39},{"date":"2024-11-15","close":31.71},{"date":"2024-11-18","close":31.85},{"date":"2024-11-19","close":32.94},{"date":"2024-11-20","close":34.62},{"date":"2024-11-21","close":35.87},{"date":"2024-11-22","close":34.89},{"date":"2024-11-25","close":34.62},{"date":"2024-11-26","close":34.05},{"date":"2024-11-27","close":33.33},{"date":"2024-11-29","close":33.41},{"date":"2024-12-02","close":33.63},{"date":"2024-12-03","close":33.62},{"date":"2024-12-04","close":33.47},{"date":"2024-12-05","close":31.07},{"date":"2024-12-06","close":31.58},{"date":"2024-12-09","close":30.89},{"date":"2024-12-10","close":31.37},{"date":"2024-12-11","close":32.54},{"date":"2024-12-12","close":31.87},{"date":"2024-12-13","close":32.26},{"date":"2024-12-16","close":33.55},{"date":"2024-12-17","close":33.61},{"date":"2024-12-18","close":31.86},{"date":"2024-12-19","close":32.48},{"date":"2024-12-20","close":33.72},{"date":"2024-12-23","close":34.91},{"date":"2024-12-24","close":35.01},{"date":"2024-12-26","close":34.03},{"date":"2024-12-27","close":34.07},{"date":"2024-12-30","close":34.21},{"date":"2024-12-31","close":33.49},{"date":"2025-01-02","close":33.87},{"date":"2025-01-03","close":35.96},{"date":"2025-01-06","close":37.07},{"date":"2025-01-07","close":35.77},{"date":"2025-01-08","close":36.21},{"date":"2025-01-10","close":36.32},{"date":"2025-01-13","close":35.88},{"date":"2025-01-14","close":36.04},{"date":"2025-01-15","close":37.39},{"date":"2025-01-16","close":37.27},{"date":"2025-01-17","close":37.01},{"date":"2025-01-21","close":37.18},{"date":"2025-01-22","close":37.2},{"date":"2025-01-23","close":38.0},{"date":"2025-01-24","close":39.27},{"date":"2025-01-27","close":38.97},{"date":"2025-01-28","close":38.88},{"date":"2025-01-29","close":38.95},{"date":"2025-01-30","close":39.8},{"date":"2025-01-31","close":38.98},{"date":"2025-02-03","close":38.14},{"date":"2025-02-04","close":38.62},{"date":"2025-02-05","close":38.51},{"date":"2025-02-06","close":38.68},{"date":"2025-02-07","close":37.16},{"date":"2025-02-10","close":37.76},{"date":"2025-02-11","close":37.23},{"date":"2025-02-12","close":37.55},{"date":"2025-02-13","close":37.97},{"date":"2025-02-14","close":37.68},{"date":"2025-02-18","close":38.06},{"date":"2025-02-19","close":37.58},{"date":"2025-02-20","close":36.93},{"date":"2025-02-21","close":35.12},{"date":"2025-02-24","close":34.46},{"date":"2025-02-25","close":34.55},{"date":"2025-02-26","close":35.82},{"date":"2025-02-27","close":36.13},{"date":"2025-02-28","close":37.26},{"date":"2025-03-03","close":35.9},{"date":"2025-03-04","close":34.32},{"date":"2025-03-05","close":36.88},{"date":"2025-03-06","close":35.09},{"date":"2025-03-07","close":33.32},{"date":"2025-03-10","close":31.83},{"date":"2025-03-11","close":33.2},{"date":"2025-03-12","close":33.26},{"date":"2025-03-13","close":32.35},{"date":"2025-03-14","close":33.29},{"date":"2025-03-17","close":33.04},{"date":"2025-03-18","close":31.99},{"date":"2025-03-19","close":32.25},{"date":"2025-03-20","close":32.32},{"date":"2025-03-21","close":33.86},{"date":"2025-03-24","close":34.02},{"date":"2025-03-25","close":33.61},{"date":"2025-03-26","close":33.25},{"date":"2025-03-27","close":32.69},{"date":"2025-03-28","close":32.17},{"date":"2025-03-31","close":32.51},{"date":"2025-04-01","close":33.48},{"date":"2025-04-02","close":34.0},{"date":"2025-04-03","close":33.67},{"date":"2025-04-04","close":31.52},{"date":"2025-04-07","close":31.57},{"date":"2025-04-08","close":31.21},{"date":"2025-04-09","close":33.29},{"date":"2025-04-10","close":32.58},{"date":"2025-04-11","close":34.66},{"date":"2025-04-14","close":34.25},{"date":"2025-04-15","close":35.01},{"date":"2025-04-16","close":34.76},{"date":"2025-04-17","close":35.24},{"date":"2025-04-21","close":33.88},{"date":"2025-04-22","close":36.02},{"date":"2025-04-23","close":35.38},{"date":"2025-04-24","close":36.03},{"date":"2025-04-25","close":36.8},{"date":"2025-04-28","close":37.14},{"date":"2025-04-29","close":37.21},{"date":"2025-04-30","close":37.5},{"date":"2025-05-01","close":36.37},{"date":"2025-05-02","close":36.66},{"date":"2025-05-05","close":37.81},{"date":"2025-05-06","close":38.17},{"date":"2025-05-07","close":38.35},{"date":"2025-05-08","close":38.24},{"date":"2025-05-09","close":39.57},{"date":"2025-05-12","close":39.48},{"date":"2025-05-13","close":39.49},{"date":"2025-05-14","close":40.99},{"date":"2025-05-15","close":41.47},{"date":"2025-05-16","close":41.76},{"date":"2025-05-19","close":43.31},{"date":"2025-05-20","close":44.12},{"date":"2025-05-21","close":43.57},{"date":"2025-05-22","close":43.93},{"date":"2025-05-23","close":43.92},{"date":"2025-05-27","close":44.66},{"date":"2025-05-28","close":44.15},{"date":"2025-05-29","close":44.41},{"date":"2025-05-30","close":45.25},{"date":"2025-06-02","close":47.46},{"date":"2025-06-03","close":47.62},{"date":"2025-06-04","close":47.28},{"date":"2025-06-05","close":47.49},{"date":"2025-06-06","close":48.21},{"date":"2025-06-09","close":46.51},{"date":"2025-06-10","close":45.79},{"date":"2025-06-11","close":40.76},{"date":"2025-06-12","close":41.21},{"date":"2025-06-13","close":41.67},{"date":"2025-06-16","close":41.66},{"date":"2025-06-17","close":41.51},{"date":"2025-06-18","close":41.55},{"date":"2025-06-20","close":41.91},{"date":"2025-06-23","close":43.36},{"date":"2025-06-24","close":43.39},{"date":"2025-06-25","close":42.63},{"date":"2025-06-26","close":43.43},{"date":"2025-06-27","close":42.83},{"date":"2025-06-30","close":42.62},{"date":"2025-07-01","close":41.86},{"date":"2025-07-02","close":40.98},{"date":"2025-07-03","close":41.29},{"date":"2025-07-07","close":41.02},{"date":"2025-07-08","close":40.0},{"date":"2025-07-09","close":38.95},{"date":"2025-07-10","close":38.77},{"date":"2025-07-11","close":37.99},{"date":"2025-07-14","close":37.81},{"date":"2025-07-15","close":38.3},{"date":"2025-07-16","close":37.96},{"date":"2025-07-17","close":38.06},{"date":"2025-07-18","close":39.17},{"date":"2025-07-21","close":37.89},{"date":"2025-07-22","close":38.08},{"date":"2025-07-23","close":37.17},{"date":"2025-07-24","close":37.25},{"date":"2025-07-25","close":36.31},{"date":"2025-07-28","close":36.31},{"date":"2025-07-29","close":36.22},{"date":"2025-07-30","close":35.95},{"date":"2025-07-31","close":36.7},{"date":"2025-08-01","close":35.91},{"date":"2025-08-04","close":35.83},{"date":"2025-08-05","close":34.27},{"date":"2025-08-06","close":34.74},{"date":"2025-08-07","close":35.8},{"date":"2025-08-08","close":36.12},{"date":"2025-08-11","close":35.77},{"date":"2025-08-12","close":36.21},{"date":"2025-08-13","close":39.41},{"date":"2025-08-14","close":38.94},{"date":"2025-08-15","close":40.49},{"date":"2025-08-18","close":40.95},{"date":"2025-08-19","close":40.95},{"date":"2025-08-20","close":40.93},{"date":"2025-08-21","close":40.14},{"date":"2025-08-22","close":39.57},{"date":"2025-08-25","close":39.74},{"date":"2025-08-26","close":40.75},{"date":"2025-08-27","close":40.44},{"date":"2025-08-28","close":41.43},{"date":"2025-08-29","close":40.96},{"date":"2025-09-02","close":39.44},{"date":"2025-09-03","close":40.75},{"date":"2025-09-04","close":41.16},{"date":"2025-09-05","close":42.33},{"date":"2025-09-08","close":41.62},{"date":"2025-09-09","close":42.1},{"date":"2025-09-10","close":35.11},{"date":"2025-09-11","close":36.02},{"date":"2025-09-12","close":34.66},{"date":"2025-09-15","close":36.95},{"date":"2025-09-16","close":38.18},{"date":"2025-09-17","close":38.2},{"date":"2025-09-18","close":38.42},{"date":"2025-09-19","close":38.49},{"date":"2025-09-22","close":37.56},{"date":"2025-09-23","close":38.26},{"date":"2025-09-24","close":37.4},{"date":"2025-09-25","close":37.95},{"date":"2025-09-26","close":39.66},{"date":"2025-09-29","close":39.94},{"date":"2025-09-30","close":40.45},{"date":"2025-10-01","close":39.54},{"date":"2025-10-02","close":39.25},{"date":"2025-10-03","close":37.53},{"date":"2025-10-06","close":37.59},{"date":"2025-10-07","close":37.63},{"date":"2025-10-08","close":38.25},{"date":"2025-10-09","close":39.12},{"date":"2025-10-10","close":39.03},{"date":"2025-10-13","close":38.56},{"date":"2025-10-14","close":38.31},{"date":"2025-10-15","close":37.96},{"date":"2025-10-16","close":38.11},{"date":"2025-10-17","close":37.44},{"date":"2025-10-20","close":37.46},{"date":"2025-10-21","close":36.98},{"date":"2025-10-22","close":36.2},{"date":"2025-10-23","close":36.23},{"date":"2025-10-24","close":35.11},{"date":"2025-10-27","close":34.61},{"date":"2025-10-28","close":34.16},{"date":"2025-10-29","close":33.58},{"date":"2025-10-30","close":34.47},{"date":"2025-10-31","close":33.72},{"date":"2025-11-03","close":32.92},{"date":"2025-11-04","close":33.79},{"date":"2025-11-05","close":33.07},{"date":"2025-11-06","close":32.82},{"date":"2025-11-07","close":33.7},{"date":"2025-11-10","close":33.81},{"date":"2025-11-11","close":33.29},{"date":"2025-11-12","close":33.0},{"date":"2025-11-13","close":33.49},{"date":"2025-11-14","close":33.53},{"date":"2025-11-17","close":34.67},{"date":"2025-11-18","close":34.52},{"date":"2025-11-19","close":34.22},{"date":"2025-11-20","close":33.13},{"date":"2025-11-21","close":33.29},{"date":"2025-11-24","close":32.51},{"date":"2025-11-25","close":33.54},{"date":"2025-11-26","close":34.22},{"date":"2025-11-28","close":34.77},{"date":"2025-12-01","close":34.79},{"date":"2025-12-02","close":33.47},{"date":"2025-12-03","close":33.95},{"date":"2025-12-04","close":33.29},{"date":"2025-12-05","close":33.47},{"date":"2025-12-08","close":34.62},{"date":"2025-12-09","close":34.84},{"date":"2025-12-10","close":35.37},{"date":"2025-12-11","close":34.17},{"date":"2025-12-12","close":32.74},{"date":"2025-12-15","close":33.14},{"date":"2025-12-16","close":33.34},{"date":"2025-12-17","close":32.79},{"date":"2025-12-18","close":32.27},{"date":"2025-12-19","close":32.46},{"date":"2025-12-22","close":32.48},{"date":"2025-12-23","close":31.99},{"date":"2025-12-24","close":31.95},{"date":"2025-12-26","close":32.49},{"date":"2025-12-29","close":33.26},{"date":"2025-12-30","close":32.85},{"date":"2025-12-31","close":33.05},{"date":"2026-01-02","close":33.49},{"date":"2026-01-05","close":32.15},{"date":"2026-01-06","close":32.16},{"date":"2026-01-07","close":32.0},{"date":"2026-01-08","close":31.44},{"date":"2026-01-09","close":32.17},{"date":"2026-01-12","close":33.99},{"date":"2026-01-13","close":33.42},{"date":"2026-01-14","close":32.07},{"date":"2026-01-15","close":32.77},{"date":"2026-01-16","close":33.74},{"date":"2026-01-20","close":32.97},{"date":"2026-01-21","close":32.35},{"date":"2026-01-22","close":32.49},{"date":"2026-01-23","close":31.69},{"date":"2026-01-26","close":31.43},{"date":"2026-01-27","close":31.3},{"date":"2026-01-28","close":31.02},{"date":"2026-01-29","close":30.14},{"date":"2026-01-30","close":29.11},{"date":"2026-02-02","close":28.39},{"date":"2026-02-03","close":27.09},{"date":"2026-02-04","close":27.56},{"date":"2026-02-05","close":26.57},{"date":"2026-02-06","close":28.02},{"date":"2026-02-09","close":27.39},{"date":"2026-02-10","close":27.2},{"date":"2026-02-11","close":25.93},{"date":"2026-02-12","close":24.29},{"date":"2026-02-13","close":24.23},{"date":"2026-02-17","close":23.8},{"date":"2026-02-18","close":24.17},{"date":"2026-02-19","close":25.86},{"date":"2026-02-20","close":26.45},{"date":"2026-02-23","close":24.71},{"date":"2026-02-24","close":25.48},{"date":"2026-02-25","close":26.46},{"date":"2026-02-26","close":26.97},{"date":"2026-02-27","close":27.42},{"date":"2026-03-02","close":27.07},{"date":"2026-03-03","close":26.84},{"date":"2026-03-04","close":25.51},{"date":"2026-03-05","close":26.07},{"date":"2026-03-06","close":25.43},{"date":"2026-03-09","close":26.15},{"date":"2026-03-10","close":25.64},{"date":"2026-03-11","close":25.7},{"date":"2026-03-12","close":24.6},{"date":"2026-03-13","close":25.47},{"date":"2026-03-16","close":25.12},{"date":"2026-03-17","close":25.22},{"date":"2026-03-18","close":24.33},{"date":"2026-03-19","close":24.28},{"date":"2026-03-20","close":23.37},{"date":"2026-03-23","close":23.59},{"date":"2026-03-24","close":23.45},{"date":"2026-03-25","close":26.57},{"date":"2026-03-26","close":27.01},{"date":"2026-03-27","close":26.12},{"date":"2026-03-30","close":25.88},{"date":"2026-03-31","close":27.0},{"date":"2026-04-01","close":26.62},{"date":"2026-04-02","close":26.87},{"date":"2026-04-06","close":26.54},{"date":"2026-04-07","close":26.22},{"date":"2026-04-08","close":26.46},{"date":"2026-04-09","close":26.0},{"date":"2026-04-10","close":25.21},{"date":"2026-04-13","close":25.36},{"date":"2026-04-14","close":25.89},{"date":"2026-04-15","close":27.17},{"date":"2026-04-16","close":26.97},{"date":"2026-04-17","close":27.52},{"date":"2026-04-20","close":28.86},{"date":"2026-04-21","close":27.74},{"date":"2026-04-22","close":27.04},{"date":"2026-04-23","close":25.65},{"date":"2026-04-24","close":26.02},{"date":"2026-04-27","close":25.22},{"date":"2026-04-28","close":25.59},{"date":"2026-04-29","close":25.96},{"date":"2026-04-30","close":25.42},{"date":"2026-05-01","close":25.54},{"date":"2026-05-04","close":24.56},{"date":"2026-05-05","close":24.54},{"date":"2026-05-06","close":24.59},{"date":"2026-05-07","close":23.67},{"date":"2026-05-08","close":22.97},{"date":"2026-05-11","close":22.49},{"date":"2026-05-12","close":22.9},{"date":"2026-05-13","close":21.65},{"date":"2026-05-14","close":21.48},{"date":"2026-05-15","close":21.28},{"date":"2026-05-18","close":21.63},{"date":"2026-05-19","close":19.66},{"date":"2026-05-20","close":20.17},{"date":"2026-05-21","close":19.93},{"date":"2026-05-22","close":20.73},{"date":"2026-05-26","close":21.25},{"date":"2026-05-27","close":21.19},{"date":"2026-05-28","close":21.38},{"date":"2026-05-29","close":22.54},{"date":"2026-06-01","close":22.28},{"date":"2026-06-02","close":21.47},{"date":"2026-06-03","close":21.04},{"date":"2026-06-04","close":20.82},{"date":"2026-06-05","close":20.64},{"date":"2026-06-08","close":20.15},{"date":"2026-06-09","close":20.4},{"date":"2026-06-10","close":19.98},{"date":"2026-06-11","close":18.77},{"date":"2026-06-12","close":19.31},{"date":"2026-06-15","close":19.34},{"date":"2026-06-16","close":18.87},{"date":"2026-06-17","close":17.77},{"date":"2026-06-18","close":18.21},{"date":"2026-06-22","close":17.51},{"date":"2026-06-23","close":17.85},{"date":"2026-06-24","close":19.01},{"date":"2026-06-25","close":18.14},{"date":"2026-06-26","close":18.55},{"date":"2026-06-29","close":19.42},{"date":"2026-06-30","close":19.65},{"date":"2026-07-01","close":20.6},{"date":"2026-07-02","close":20.85},{"date":"2026-07-06","close":21.29},{"date":"2026-07-07","close":20.73},{"date":"2026-07-08","close":20.56},{"date":"2026-07-09","close":20.67},{"date":"2026-07-10","close":20.88},{"date":"2026-07-13","close":20.32},{"date":"2026-07-14","close":20.35},{"date":"2026-07-15","close":21.21},{"date":"2026-07-16","close":21.53},{"date":"2026-07-17","close":20.93},{"date":"2026-07-20","close":21.99},{"date":"2026-07-21","close":21.51},{"date":"2026-07-22","close":21.52},{"date":"2026-07-23","close":20.46},{"date":"2026-07-24","close":20.86},{"date":"2026-07-27","close":21.8},{"date":"2026-07-28","close":22.92},{"date":"2026-07-29","close":23.3},{"date":"2026-07-30","close":22.82},{"date":"2026-07-31","close":22.6},{"date":"2026-08-03","close":22.97},{"date":"2026-08-04","close":24.1},{"date":"2026-08-05","close":24.03},{"date":"2026-08-06","close":23.43},{"date":"2026-08-07","close":23.53},{"date":"2026-08-10","close":22.59},{"date":"2026-08-11","close":22.47},{"date":"2026-08-12","close":22.35},{"date":"2026-08-13","close":22.46},{"date":"2026-08-14","close":22.42},{"date":"2026-08-17","close":22.13},{"date":"2026-08-18","close":23.04},{"date":"2026-08-19","close":23.99},{"date":"2026-08-20","close":23.88},{"date":"2026-08-21","close":24.02},{"date":"2026-08-24","close":24.5},{"date":"2026-08-25","close":24.69},{"date":"2026-08-26","close":22.97},{"date":"2026-08-27","close":22.8},{"date":"2026-08-28","close":23.26},{"date":"2026-08-31","close":23.8},{"date":"2026-09-01","close":23.72},{"date":"2026-09-02","close":24.17},{"date":"2026-09-03","close":23.96},{"date":"2026-09-04","close":23.66},{"date":"2026-09-08","close":23.27},{"date":"2026-09-09","close":20.75},{"date":"2026-09-10","close":21.08},{"date":"2026-09-11","close":20.44},{"date":"2026-09-14","close":21.35},{"date":"2026-09-15","close":21.19},{"date":"2026-09-16","close":20.91},{"date":"2026-09-17","close":20.9},{"date":"2026-09-18","close":20.62},{"date":"2026-09-21","close":20.51},{"date":"2026-09-22","close":19.66},{"date":"2026-09-23","close":18.55},{"date":"2026-09-24","close":18.32},{"date":"2026-09-25","close":18.27},{"date":"2026-09-28","close":18.61},{"date":"2026-09-29","close":18.26},{"date":"2026-09-30","close":18.2},{"date":"2026-10-01","close":17.72},{"date":"2026-10-02","close":18.17},{"date":"2026-10-05","close":18.22},{"date":"2026-10-06","close":18.14},{"date":"2026-10-07","close":18.22},{"date":"2026-10-08","close":18.91},{"date":"2026-10-09","close":18.95},{"date":"2026-10-12","close":19.5},{"date":"2026-10-13","close":19.71},{"date":"2026-10-14","close":20.83},{"date":"2026-10-15","close":21.31},{"date":"2026-10-16","close":20.97},{"date":"2026-10-19","close":20.53},{"date":"2026-10-20","close":21.53},{"date":"2026-10-21","close":21.33},{"date":"2026-10-22","close":22.33}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":22.33,"low_30d":17.58,"support":18.06,"high_30d":22.375,"change_1d":4.7,"change_7d":6.5,"change_30d":9.2,"resistance":21.9,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":25.47,"per":169.08,"quarter":"2024-Q2"},{"pbr":24.0,"per":37.06,"quarter":"2025-Q2"},{"pbr":58.32,"per":36.37,"quarter":"2025-Q3"},{"pbr":72.02,"per":55.71,"quarter":"2025-Q4"},{"pbr":48.23,"per":57.89,"quarter":"2026-Q1"},{"pbr":45.47,"per":145.54,"quarter":"2026-Q2"},{"pbr":34.7,"per":97.92,"quarter":"2026-Q3"},{"pbr":28.25,"per":78.3,"quarter":"2026-Q4"},{"pbr":28.95,"per":76.33,"quarter":"2027-Q1"},{"pbr":10.45,"per":67.05,"quarter":"현재"}],"timeline":[{"close":33.9,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":24.18,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26.97,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":38.98,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":37.5,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36.7,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":33.72,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":29.11,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":25.42,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":40.6,"pbr_5y_low":24.0,"per_5y_avg":83.8,"per_5y_low":36.37,"current_pbr":10.45,"current_per":67.05,"pbr_5y_high":72.02,"per_5y_high":169.08,"pbr_5y_median":34.7,"per_5y_median":76.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 83 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"INTERNET RETAIL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"C","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 67.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":24.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"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":29.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":25.47,"per":169.08,"close":33.9,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":24.0,"per":37.06,"close":24.18,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":58.32,"per":36.37,"close":26.97,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":72.02,"per":55.71,"close":38.98,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":48.23,"per":57.89,"close":37.5,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":45.47,"per":145.54,"close":36.7,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":34.7,"per":97.92,"close":33.72,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":28.25,"per":78.3,"close":29.11,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":28.95,"per":76.33,"close":25.42,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"67.0배"},{"label":"PBR","value":"10.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"9.2%"}],"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":0.06540742541134095,"pbr":null,"per":null,"roa":0.011865484154130218,"roe":0.0924092409240924,"revenue":3264700000.0,"market_cap":null,"net_income":39200000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.29396269182466994,"total_assets":3303700000.0,"total_equity":424200000.0,"profit_margin":0.012007228841853769,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":42500000.0,"operating_margin":0.013018041473948602},{"eps":0.06540742541134095,"pbr":21.67,"per":49.79,"roa":0.01090797785012661,"roe":0.07873066880899779,"revenue":3264700000.0,"market_cap":10787766000.0,"net_income":39200000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.29396269182466994,"total_assets":3593700000.0,"total_equity":497900000.0,"profit_margin":0.012007228841853769,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42500000.0,"operating_margin":0.013018041473948602},{"eps":0.09877856082529042,"pbr":null,"per":null,"roa":0.017968797426091178,"roe":0.12611844908393693,"revenue":3116600000.0,"market_cap":null,"net_income":59200000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.2978245523968427,"total_assets":3294600000.0,"total_equity":469400000.0,"profit_margin":0.018995058717833538,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65200000.0,"operating_margin":0.020920233587884234},{"eps":0.10345051978324335,"pbr":null,"per":null,"roa":0.019879440810568166,"roe":0.15901513208515003,"revenue":3104200000.0,"market_cap":null,"net_income":62000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.30352425745763806,"total_assets":3118800000.0,"total_equity":389900000.0,"profit_margin":0.01997293988789382,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":69700000.0,"operating_margin":0.022453450164293537},{"eps":0.10411794249152233,"pbr":null,"per":null,"roa":0.020390157827663954,"roe":0.16613418530351437,"revenue":3116000000.0,"market_cap":null,"net_income":62400000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.29646983311938385,"total_assets":3060300000.0,"total_equity":375600000.0,"profit_margin":0.020025673940949937,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":76900000.0,"operating_margin":0.024679075738125802},{"eps":0.038029745917736814,"pbr":null,"per":null,"roa":0.00756072179814611,"roe":0.08717236736926248,"revenue":3247386000.0,"market_cap":null,"net_income":22792000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.28515335103372375,"total_assets":3014527000.0,"total_equity":261459000.0,"profit_margin":0.007018568165287404,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9712000.0,"operating_margin":-0.0029907131458964224},{"eps":0.006560765222382465,"pbr":null,"per":null,"roa":0.0013293228263188339,"roe":0.017598983090295495,"revenue":2877635000.0,"market_cap":null,"net_income":3932000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.29325227139647664,"total_assets":2957897000.0,"total_equity":223422000.0,"profit_margin":0.001366399838756479,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25632000.0,"operating_margin":0.008907314513480688},{"eps":0.49909369558071615,"pbr":null,"per":null,"roa":0.0964118832254469,"roe":0.6145200092861002,"revenue":2858589000.0,"market_cap":null,"net_income":299117000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.29519318796791005,"total_assets":3102491000.0,"total_equity":486749000.0,"profit_margin":0.10463798748263567,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32051000.0,"operating_margin":0.011212174957645187},{"eps":0.15596744267059948,"pbr":null,"per":null,"roa":0.020899405444716856,"roe":0.10405713965743581,"revenue":2877700000.0,"market_cap":null,"net_income":66900000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.29676477742641694,"total_assets":3201048000.0,"total_equity":642916000.0,"profit_margin":0.023247732564200575,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":64600000.0,"operating_margin":0.022448483163637626},{"eps":0.07987911043681241,"pbr":null,"per":null,"roa":0.010751365532935176,"roe":0.06715022616630476,"revenue":2846665000.0,"market_cap":null,"net_income":34263000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.28191901751698917,"total_assets":3186851000.0,"total_equity":510244000.0,"profit_margin":0.01203618971673871,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-19604000.0,"operating_margin":-0.006886655085863633},{"eps":-0.08246457970320545,"pbr":null,"per":null,"roa":-0.012045706392887816,"roe":-0.08996685886658849,"revenue":2745875000.0,"market_cap":null,"net_income":-35372000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.2847383802977193,"total_assets":2936482000.0,"total_equity":393167000.0,"profit_margin":-0.012881868256930851,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9719000.0,"operating_margin":-0.0035394910547639643},{"eps":0.04710962801262786,"pbr":null,"per":null,"roa":0.00695829978781094,"roe":0.05541797278877983,"revenue":2785302000.0,"market_cap":null,"net_income":20207000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.2831725249183033,"total_assets":2904014000.0,"total_equity":364629000.0,"profit_margin":0.007254868592346539,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-16659000.0,"operating_margin":-0.005981039039931756}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.2005,"per":86.89,"date":"2023-11","close":17.42,"source":"reported"},{"eps":0.2005,"per":117.86,"date":"2023-12","close":23.63,"source":"reported"},{"eps":0.2005,"per":88.88,"date":"2024-01","close":17.82,"source":"reported"},{"eps":0.2005,"per":87.98,"date":"2024-02","close":17.64,"source":"reported"},{"eps":0.2005,"per":79.35,"date":"2024-03","close":15.91,"source":"reported"},{"eps":0.2005,"per":74.77,"date":"2024-04","close":14.99,"source":"reported"},{"eps":0.2005,"per":105.79,"date":"2024-05","close":21.21,"source":"reported"},{"eps":0.2005,"per":135.87,"date":"2024-06","close":27.24,"source":"reported"},{"eps":0.6525,"per":37.06,"date":"2024-07","close":24.18,"source":"reported"},{"eps":0.6525,"per":43.76,"date":"2024-08","close":28.55,"source":"reported"},{"eps":0.6525,"per":44.89,"date":"2024-09","close":29.29,"source":"reported"},{"eps":0.7415,"per":36.37,"date":"2024-10","close":26.97,"source":"reported"},{"eps":0.7415,"per":45.06,"date":"2024-11","close":33.41,"source":"reported"},{"eps":0.7415,"per":45.17,"date":"2024-12","close":33.49,"source":"reported"},{"eps":0.6997,"per":55.71,"date":"2025-01","close":38.98,"source":"reported"},{"eps":0.6997,"per":53.26,"date":"2025-02","close":37.26,"source":"reported"},{"eps":0.6997,"per":46.47,"date":"2025-03","close":32.51,"source":"reported"},{"eps":0.6478,"per":57.89,"date":"2025-04","close":37.5,"source":"reported"},{"eps":0.6478,"per":69.85,"date":"2025-05","close":45.25,"source":"reported"},{"eps":0.6478,"per":65.79,"date":"2025-06","close":42.62,"source":"reported"},{"eps":0.2522,"per":145.54,"date":"2025-07","close":36.7,"source":"reported"},{"eps":0.2522,"per":162.44,"date":"2025-08","close":40.96,"source":"reported"},{"eps":0.2522,"per":160.41,"date":"2025-09","close":40.45,"source":"reported"},{"eps":0.3444,"per":97.92,"date":"2025-10","close":33.72,"source":"reported"},{"eps":0.3444,"per":100.96,"date":"2025-11","close":34.77,"source":"reported"},{"eps":0.3444,"per":95.97,"date":"2025-12","close":33.05,"source":"reported"},{"eps":0.3718,"per":78.3,"date":"2026-01","close":29.11,"source":"reported"},{"eps":0.3718,"per":73.76,"date":"2026-02","close":27.42,"source":"reported"},{"eps":0.3718,"per":72.63,"date":"2026-03","close":27.0,"source":"reported"},{"eps":0.333,"per":76.33,"date":"2026-04","close":25.42,"source":"reported"},{"eps":0.333,"per":67.68,"date":"2026-05","close":22.54,"source":"reported"},{"eps":0.333,"per":59.0,"date":"2026-06","close":19.65,"source":"reported"},{"eps":0.333,"per":67.86,"date":"2026-07","close":22.6,"source":"reported"},{"eps":0.333,"per":71.46,"date":"2026-08","close":23.8,"source":"reported"},{"eps":0.333,"per":54.65,"date":"2026-09","close":18.2,"source":"reported"},{"eps":0.333,"per":67.05,"date":"2026-10","close":22.33,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":78.63,"std":32.33,"count":36,"current":67.05,"lower_1sd":46.3,"upper_1sd":110.96},"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":"Chewy Inc","phase":"above-fold","symbol_resolved":true}