{"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":"2026-10-23T09:59:57.782164+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.1,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-129.8,"direction":"higher_better","percentile":7}],"summary":"매출 +4.1%","percentile":33},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":52.1,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":33}],"summary":"RSI 52","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 9.31x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-19.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -19.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.87,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.16,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-25.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 -0.2x","percentile":44}},"signals":[],"summary":"Coupang LLC(CPNG)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 229.05억. 현재가 $13.99, 전일 대비 +0.9%, 30일 -7.5%. ROE -19.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.1868005654091469,"grade":"D","trend":"하락","atr_14":0.5714500000000001,"rsi_14":52.08747514910538,"sma_20":14.398500000000002,"sma_60":15.250166666666669,"comment":"하락 추세, RSI 52","analysis":"RSI(14) 52.1로 중립 구간입니다. MACD(-0.19)가 시그널선(-0.15)을 하회합니다(데드크로스). 현재가가 SMA20(14)과 SMA60(15) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13~16 (현재 위치 33%).","bb_lower":13.19962928136517,"bb_upper":15.597370718634835,"macd_signal":-0.14790569347809476},"change_pct":0.87,"chart_data":[{"date":"2024-10-23","open":25.0,"high":26.1,"low":25.0,"close":25.39,"volume":9816896,"rsi_14":67.22,"sma_20":25.1,"sma_60":23.55,"sma_120":22.61},{"date":"2024-10-24","open":25.4,"high":25.74,"low":25.28,"close":25.61,"volume":5523080,"rsi_14":65.0,"sma_20":25.14,"sma_60":23.64,"sma_120":22.63},{"date":"2024-10-25","open":25.73,"high":25.98,"low":25.6,"close":25.67,"volume":3734770,"rsi_14":47.11,"sma_20":25.18,"sma_60":23.72,"sma_120":22.65},{"date":"2024-10-28","open":25.8,"high":26.27,"low":25.8,"close":25.95,"volume":4863738,"rsi_14":55.14,"sma_20":25.25,"sma_60":23.81,"sma_120":22.67},{"date":"2024-10-29","open":25.83,"high":26.23,"low":25.69,"close":26.0,"volume":4378474,"rsi_14":57.44,"sma_20":25.33,"sma_60":23.91,"sma_120":22.71},{"date":"2024-10-30","open":25.89,"high":26.44,"low":25.86,"close":26.24,"volume":4442328,"rsi_14":63.92,"sma_20":25.43,"sma_60":24.0,"sma_120":22.74},{"date":"2024-10-31","open":26.17,"high":26.17,"low":25.47,"close":25.79,"volume":5294754,"rsi_14":51.59,"sma_20":25.51,"sma_60":24.08,"sma_120":22.77},{"date":"2024-11-01","open":25.96,"high":26.02,"low":25.21,"close":25.4,"volume":6458210,"rsi_14":46.2,"sma_20":25.55,"sma_60":24.12,"sma_120":22.8},{"date":"2024-11-04","open":25.36,"high":25.82,"low":25.27,"close":25.7,"volume":6693828,"rsi_14":58.67,"sma_20":25.55,"sma_60":24.17,"sma_120":22.83},{"date":"2024-11-05","open":25.7,"high":26.91,"low":25.7,"close":26.89,"volume":13929962,"rsi_14":68.92,"sma_20":25.61,"sma_60":24.24,"sma_120":22.86},{"date":"2024-11-06","open":24.0,"high":24.22,"low":22.95,"close":24.0,"volume":30680946,"rsi_14":40.38,"sma_20":25.53,"sma_60":24.27,"sma_120":22.87},{"date":"2024-11-07","open":24.27,"high":25.12,"low":24.0,"close":25.11,"volume":16748906,"rsi_14":49.87,"sma_20":25.51,"sma_60":24.32,"sma_120":22.89},{"date":"2024-11-08","open":24.7,"high":24.9,"low":23.62,"close":24.17,"volume":14216546,"rsi_14":44.88,"sma_20":25.43,"sma_60":24.35,"sma_120":22.9},{"date":"2024-11-11","open":23.68,"high":24.25,"low":23.62,"close":24.1,"volume":12288509,"rsi_14":44.88,"sma_20":25.35,"sma_60":24.37,"sma_120":22.91},{"date":"2024-11-12","open":24.2,"high":24.7,"low":24.09,"close":24.51,"volume":10695011,"rsi_14":44.88,"sma_20":25.32,"sma_60":24.39,"sma_120":22.93},{"date":"2024-11-13","open":24.85,"high":26.07,"low":24.72,"close":25.9,"volume":11009499,"rsi_14":51.48,"sma_20":25.35,"sma_60":24.44,"sma_120":22.96},{"date":"2024-11-14","open":25.81,"high":26.04,"low":25.3,"close":25.33,"volume":11767942,"rsi_14":48.35,"sma_20":25.35,"sma_60":24.48,"sma_120":22.98},{"date":"2024-11-15","open":25.13,"high":25.15,"low":24.29,"close":24.48,"volume":7610886,"rsi_14":43.23,"sma_20":25.31,"sma_60":24.51,"sma_120":23.0},{"date":"2024-11-18","open":24.36,"high":24.52,"low":23.9,"close":24.36,"volume":5238488,"rsi_14":42.49,"sma_20":25.28,"sma_60":24.53,"sma_120":23.01},{"date":"2024-11-19","open":24.0,"high":24.45,"low":23.95,"close":24.19,"volume":7046971,"rsi_14":40.55,"sma_20":25.24,"sma_60":24.55,"sma_120":23.02},{"date":"2024-11-20","open":24.22,"high":24.27,"low":23.82,"close":23.97,"volume":7189356,"rsi_14":41.43,"sma_20":25.17,"sma_60":24.58,"sma_120":23.03},{"date":"2024-11-21","open":24.05,"high":24.25,"low":23.84,"close":24.0,"volume":8133336,"rsi_14":43.18,"sma_20":25.09,"sma_60":24.61,"sma_120":23.04},{"date":"2024-11-22","open":24.14,"high":24.36,"low":23.8,"close":24.32,"volume":13137389,"rsi_14":43.29,"sma_20":25.02,"sma_60":24.65,"sma_120":23.06},{"date":"2024-11-25","open":24.6,"high":25.11,"low":24.58,"close":25.0,"volume":5831863,"rsi_14":40.33,"sma_20":24.97,"sma_60":24.7,"sma_120":23.09},{"date":"2024-11-26","open":24.88,"high":25.58,"low":24.73,"close":25.21,"volume":4689736,"rsi_14":58.53,"sma_20":24.93,"sma_60":24.75,"sma_120":23.11},{"date":"2024-11-27","open":25.45,"high":25.69,"low":25.25,"close":25.47,"volume":6215435,"rsi_14":52.88,"sma_20":24.89,"sma_60":24.78,"sma_120":23.14},{"date":"2024-11-29","open":25.08,"high":25.49,"low":25.08,"close":25.36,"volume":2561773,"rsi_14":61.0,"sma_20":24.87,"sma_60":24.82,"sma_120":23.17},{"date":"2024-12-02","open":25.33,"high":25.45,"low":24.66,"close":24.85,"volume":7342972,"rsi_14":56.41,"sma_20":24.85,"sma_60":24.86,"sma_120":23.19},{"date":"2024-12-03","open":23.22,"high":24.06,"low":22.41,"close":23.92,"volume":34791189,"rsi_14":45.37,"sma_20":24.76,"sma_60":24.89,"sma_120":23.2},{"date":"2024-12-04","open":24.05,"high":24.11,"low":23.47,"close":23.87,"volume":8473684,"rsi_14":29.82,"sma_20":24.61,"sma_60":24.9,"sma_120":23.22},{"date":"2024-12-05","open":23.81,"high":24.19,"low":23.69,"close":24.03,"volume":6691197,"rsi_14":35.93,"sma_20":24.61,"sma_60":24.91,"sma_120":23.24},{"date":"2024-12-06","open":24.05,"high":24.05,"low":23.68,"close":23.9,"volume":5117521,"rsi_14":42.56,"sma_20":24.55,"sma_60":24.92,"sma_120":23.27},{"date":"2024-12-09","open":23.84,"high":24.09,"low":23.35,"close":23.43,"volume":5350757,"rsi_14":39.06,"sma_20":24.51,"sma_60":24.91,"sma_120":23.3},{"date":"2024-12-10","open":23.51,"high":23.81,"low":23.4,"close":23.72,"volume":7174469,"rsi_14":44.62,"sma_20":24.49,"sma_60":24.91,"sma_120":23.32},{"date":"2024-12-11","open":23.88,"high":23.95,"low":23.51,"close":23.89,"volume":6155408,"rsi_14":49.07,"sma_20":24.46,"sma_60":24.9,"sma_120":23.34},{"date":"2024-12-12","open":23.76,"high":24.58,"low":23.75,"close":24.32,"volume":7928693,"rsi_14":53.39,"sma_20":24.38,"sma_60":24.9,"sma_120":23.37},{"date":"2024-12-13","open":24.27,"high":24.39,"low":23.66,"close":23.89,"volume":6092863,"rsi_14":45.55,"sma_20":24.31,"sma_60":24.9,"sma_120":23.39},{"date":"2024-12-16","open":23.95,"high":24.15,"low":23.57,"close":23.6,"volume":5697497,"rsi_14":34.23,"sma_20":24.27,"sma_60":24.88,"sma_120":23.41},{"date":"2024-12-17","open":23.3,"high":23.7,"low":23.26,"close":23.52,"volume":13776947,"rsi_14":30.39,"sma_20":24.22,"sma_60":24.86,"sma_120":23.43},{"date":"2024-12-18","open":23.54,"high":23.59,"low":22.54,"close":22.56,"volume":6256476,"rsi_14":20.96,"sma_20":24.14,"sma_60":24.82,"sma_120":23.44},{"date":"2024-12-19","open":22.79,"high":23.12,"low":22.65,"close":22.73,"volume":6011779,"rsi_14":24.06,"sma_20":24.08,"sma_60":24.78,"sma_120":23.46},{"date":"2024-12-20","open":22.42,"high":23.08,"low":22.22,"close":22.94,"volume":4770021,"rsi_14":29.98,"sma_20":24.03,"sma_60":24.75,"sma_120":23.47},{"date":"2024-12-23","open":22.9,"high":23.09,"low":22.79,"close":22.8,"volume":4187223,"rsi_14":35.93,"sma_20":23.95,"sma_60":24.72,"sma_120":23.49},{"date":"2024-12-24","open":22.84,"high":23.07,"low":22.66,"close":22.86,"volume":2556966,"rsi_14":37.34,"sma_20":23.84,"sma_60":24.69,"sma_120":23.5},{"date":"2024-12-26","open":22.62,"high":22.92,"low":22.53,"close":22.82,"volume":4925054,"rsi_14":34.37,"sma_20":23.72,"sma_60":24.66,"sma_120":23.51},{"date":"2024-12-27","open":22.64,"high":22.79,"low":22.31,"close":22.52,"volume":6435204,"rsi_14":32.92,"sma_20":23.58,"sma_60":24.63,"sma_120":23.52},{"date":"2024-12-30","open":22.26,"high":22.38,"low":22.03,"close":22.22,"volume":3452733,"rsi_14":34.37,"sma_20":23.42,"sma_60":24.6,"sma_120":23.53},{"date":"2024-12-31","open":22.16,"high":22.34,"low":21.98,"close":21.98,"volume":3798453,"rsi_14":27.23,"sma_20":23.28,"sma_60":24.56,"sma_120":23.53},{"date":"2025-01-02","open":22.04,"high":22.54,"low":21.79,"close":22.29,"volume":6513362,"rsi_14":29.8,"sma_20":23.19,"sma_60":24.5,"sma_120":23.53},{"date":"2025-01-03","open":22.41,"high":22.71,"low":22.27,"close":22.42,"volume":6724639,"rsi_14":24.04,"sma_20":23.12,"sma_60":24.45,"sma_120":23.54},{"date":"2025-01-06","open":22.6,"high":22.8,"low":21.94,"close":22.23,"volume":9186702,"rsi_14":25.73,"sma_20":23.03,"sma_60":24.39,"sma_120":23.55},{"date":"2025-01-07","open":22.29,"high":22.91,"low":22.29,"close":22.75,"volume":4830843,"rsi_14":38.36,"sma_20":22.97,"sma_60":24.34,"sma_120":23.57},{"date":"2025-01-08","open":22.64,"high":23.0,"low":22.27,"close":22.28,"volume":5876673,"rsi_14":34.65,"sma_20":22.92,"sma_60":24.29,"sma_120":23.59},{"date":"2025-01-10","open":21.92,"high":22.05,"low":21.34,"close":21.34,"volume":8801740,"rsi_14":34.83,"sma_20":22.8,"sma_60":24.21,"sma_120":23.6},{"date":"2025-01-13","open":21.2,"high":21.83,"low":21.16,"close":21.8,"volume":5662090,"rsi_14":39.21,"sma_20":22.69,"sma_60":24.16,"sma_120":23.61},{"date":"2025-01-14","open":21.94,"high":22.42,"low":21.75,"close":21.97,"volume":6418153,"rsi_14":38.64,"sma_20":22.58,"sma_60":24.1,"sma_120":23.62},{"date":"2025-01-15","open":22.11,"high":22.48,"low":22.01,"close":22.34,"volume":6025593,"rsi_14":44.89,"sma_20":22.5,"sma_60":24.05,"sma_120":23.64},{"date":"2025-01-16","open":22.18,"high":22.46,"low":22.15,"close":22.32,"volume":3727986,"rsi_14":43.95,"sma_20":22.43,"sma_60":24.0,"sma_120":23.66},{"date":"2025-01-17","open":22.5,"high":22.57,"low":22.05,"close":22.06,"volume":5499131,"rsi_14":41.88,"sma_20":22.36,"sma_60":23.95,"sma_120":23.67},{"date":"2025-01-21","open":22.34,"high":22.4,"low":21.79,"close":22.19,"volume":6545690,"rsi_14":46.34,"sma_20":22.34,"sma_60":23.91,"sma_120":23.69},{"date":"2025-01-22","open":22.29,"high":22.45,"low":22.11,"close":22.25,"volume":3688717,"rsi_14":50.35,"sma_20":22.32,"sma_60":23.86,"sma_120":23.71},{"date":"2025-01-23","open":22.18,"high":22.18,"low":21.87,"close":22.0,"volume":7224452,"rsi_14":50.23,"sma_20":22.27,"sma_60":23.8,"sma_120":23.72},{"date":"2025-01-24","open":22.16,"high":22.85,"low":21.96,"close":22.56,"volume":6393459,"rsi_14":52.98,"sma_20":22.26,"sma_60":23.74,"sma_120":23.73},{"date":"2025-01-27","open":22.24,"high":22.83,"low":22.17,"close":22.7,"volume":6373701,"rsi_14":53.08,"sma_20":22.25,"sma_60":23.69,"sma_120":23.75},{"date":"2025-01-28","open":22.95,"high":23.25,"low":22.67,"close":23.15,"volume":4921625,"rsi_14":59.58,"sma_20":22.27,"sma_60":23.64,"sma_120":23.78},{"date":"2025-01-29","open":23.25,"high":23.27,"low":22.84,"close":23.0,"volume":3801707,"rsi_14":52.82,"sma_20":22.29,"sma_60":23.59,"sma_120":23.79},{"date":"2025-01-30","open":23.2,"high":23.61,"low":23.19,"close":23.6,"volume":7148768,"rsi_14":64.47,"sma_20":22.36,"sma_60":23.55,"sma_120":23.81},{"date":"2025-01-31","open":23.6,"high":23.79,"low":23.42,"close":23.51,"volume":7890454,"rsi_14":79.25,"sma_20":22.44,"sma_60":23.52,"sma_120":23.82},{"date":"2025-02-03","open":22.98,"high":23.76,"low":22.75,"close":23.58,"volume":6159986,"rsi_14":76.81,"sma_20":22.5,"sma_60":23.48,"sma_120":23.83},{"date":"2025-02-04","open":23.7,"high":24.07,"low":23.62,"close":23.71,"volume":4258491,"rsi_14":76.52,"sma_20":22.57,"sma_60":23.43,"sma_120":23.84},{"date":"2025-02-05","open":23.65,"high":24.14,"low":23.53,"close":24.01,"volume":8703064,"rsi_14":76.01,"sma_20":22.66,"sma_60":23.43,"sma_120":23.85},{"date":"2025-02-06","open":24.16,"high":24.29,"low":23.68,"close":23.86,"volume":8182883,"rsi_14":73.05,"sma_20":22.71,"sma_60":23.41,"sma_120":23.86},{"date":"2025-02-07","open":23.92,"high":24.04,"low":23.64,"close":23.65,"volume":8399885,"rsi_14":74.16,"sma_20":22.78,"sma_60":23.4,"sma_120":23.87},{"date":"2025-02-10","open":23.81,"high":23.97,"low":23.58,"close":23.76,"volume":9891449,"rsi_14":74.01,"sma_20":22.9,"sma_60":23.4,"sma_120":23.88},{"date":"2025-02-11","open":23.75,"high":24.01,"low":23.61,"close":23.83,"volume":19776732,"rsi_14":74.09,"sma_20":23.0,"sma_60":23.39,"sma_120":23.89},{"date":"2025-02-12","open":23.7,"high":23.78,"low":23.17,"close":23.63,"volume":8498439,"rsi_14":75.23,"sma_20":23.09,"sma_60":23.35,"sma_120":23.89},{"date":"2025-02-13","open":23.61,"high":25.03,"low":23.59,"close":25.0,"volume":18207010,"rsi_14":80.2,"sma_20":23.22,"sma_60":23.34,"sma_120":23.91},{"date":"2025-02-14","open":25.06,"high":25.38,"low":24.98,"close":25.34,"volume":8736549,"rsi_14":81.13,"sma_20":23.37,"sma_60":23.36,"sma_120":23.93},{"date":"2025-02-18","open":25.03,"high":25.67,"low":25.0,"close":25.51,"volume":10911134,"rsi_14":79.8,"sma_20":23.54,"sma_60":23.38,"sma_120":23.95},{"date":"2025-02-19","open":25.35,"high":25.66,"low":25.13,"close":25.52,"volume":6548716,"rsi_14":82.98,"sma_20":23.71,"sma_60":23.4,"sma_120":23.98},{"date":"2025-02-20","open":25.44,"high":25.65,"low":25.07,"close":25.13,"volume":6831842,"rsi_14":71.19,"sma_20":23.85,"sma_60":23.42,"sma_120":24.0},{"date":"2025-02-21","open":25.29,"high":25.43,"low":24.69,"close":24.82,"volume":7701488,"rsi_14":67.1,"sma_20":23.99,"sma_60":23.43,"sma_120":24.02},{"date":"2025-02-24","open":24.9,"high":25.07,"low":24.4,"close":24.63,"volume":10328562,"rsi_14":63.29,"sma_20":24.1,"sma_60":23.44,"sma_120":24.04},{"date":"2025-02-25","open":24.67,"high":24.83,"low":23.76,"close":24.17,"volume":22109095,"rsi_14":55.37,"sma_20":24.17,"sma_60":23.42,"sma_120":24.06},{"date":"2025-02-26","open":25.48,"high":25.8,"low":23.47,"close":25.01,"volume":16090557,"rsi_14":60.37,"sma_20":24.26,"sma_60":23.42,"sma_120":24.08},{"date":"2025-02-27","open":24.99,"high":25.0,"low":23.68,"close":23.69,"volume":12487512,"rsi_14":48.58,"sma_20":24.3,"sma_60":23.39,"sma_120":24.09},{"date":"2025-02-28","open":23.57,"high":23.76,"low":23.2,"close":23.7,"volume":7173167,"rsi_14":50.43,"sma_20":24.3,"sma_60":23.36,"sma_120":24.09},{"date":"2025-03-03","open":23.78,"high":24.37,"low":23.7,"close":23.81,"volume":10773951,"rsi_14":50.43,"sma_20":24.32,"sma_60":23.34,"sma_120":24.1},{"date":"2025-03-04","open":23.35,"high":23.73,"low":22.66,"close":23.36,"volume":9325442,"rsi_14":46.19,"sma_20":24.31,"sma_60":23.33,"sma_120":24.11},{"date":"2025-03-05","open":23.33,"high":23.99,"low":23.27,"close":23.98,"volume":8121147,"rsi_14":52.66,"sma_20":24.32,"sma_60":23.34,"sma_120":24.12},{"date":"2025-03-06","open":23.7,"high":24.07,"low":22.87,"close":23.17,"volume":5155675,"rsi_14":34.83,"sma_20":24.28,"sma_60":23.32,"sma_120":24.12},{"date":"2025-03-07","open":23.14,"high":23.15,"low":21.98,"close":22.75,"volume":7307724,"rsi_14":28.81,"sma_20":24.22,"sma_60":23.3,"sma_120":24.11},{"date":"2025-03-10","open":22.31,"high":22.45,"low":21.74,"close":21.91,"volume":7222060,"rsi_14":23.45,"sma_20":24.14,"sma_60":23.28,"sma_120":24.09},{"date":"2025-03-11","open":21.96,"high":22.17,"low":21.44,"close":21.98,"volume":17738493,"rsi_14":24.12,"sma_20":24.05,"sma_60":23.25,"sma_120":24.08},{"date":"2025-03-12","open":22.49,"high":22.62,"low":22.06,"close":22.27,"volume":8072872,"rsi_14":28.78,"sma_20":23.97,"sma_60":23.22,"sma_120":24.06},{"date":"2025-03-13","open":22.29,"high":22.58,"low":22.09,"close":22.18,"volume":5462396,"rsi_14":29.75,"sma_20":23.9,"sma_60":23.19,"sma_120":24.04},{"date":"2025-03-14","open":22.34,"high":22.7,"low":22.23,"close":22.51,"volume":5532260,"rsi_14":34.08,"sma_20":23.77,"sma_60":23.16,"sma_120":24.03},{"date":"2025-03-17","open":22.48,"high":23.75,"low":22.32,"close":23.52,"volume":11805204,"rsi_14":45.49,"sma_20":23.68,"sma_60":23.16,"sma_120":24.02},{"date":"2025-03-18","open":23.41,"high":23.45,"low":22.76,"close":22.86,"volume":6522613,"rsi_14":34.71,"sma_20":23.55,"sma_60":23.15,"sma_120":24.0},{"date":"2025-03-19","open":23.0,"high":23.63,"low":22.67,"close":23.54,"volume":5412815,"rsi_14":48.83,"sma_20":23.45,"sma_60":23.17,"sma_120":23.99},{"date":"2025-03-20","open":23.0,"high":23.68,"low":23.0,"close":23.31,"volume":3729647,"rsi_14":47.05,"sma_20":23.36,"sma_60":23.18,"sma_120":23.98},{"date":"2025-03-21","open":22.97,"high":23.42,"low":22.79,"close":23.34,"volume":5692919,"rsi_14":46.4,"sma_20":23.28,"sma_60":23.18,"sma_120":23.97},{"date":"2025-03-24","open":23.81,"high":23.84,"low":23.31,"close":23.59,"volume":5413484,"rsi_14":51.82,"sma_20":23.23,"sma_60":23.2,"sma_120":23.96},{"date":"2025-03-25","open":23.59,"high":23.75,"low":23.27,"close":23.4,"volume":4801103,"rsi_14":45.08,"sma_20":23.19,"sma_60":23.21,"sma_120":23.95},{"date":"2025-03-26","open":23.46,"high":23.65,"low":23.17,"close":23.58,"volume":7685692,"rsi_14":53.89,"sma_20":23.12,"sma_60":23.22,"sma_120":23.94},{"date":"2025-03-27","open":23.56,"high":24.07,"low":23.39,"close":23.52,"volume":7658965,"rsi_14":57.84,"sma_20":23.11,"sma_60":23.23,"sma_120":23.93},{"date":"2025-03-28","open":23.37,"high":23.42,"low":22.29,"close":22.36,"volume":7412430,"rsi_14":54.3,"sma_20":23.05,"sma_60":23.24,"sma_120":23.92},{"date":"2025-03-31","open":21.95,"high":22.0,"low":21.48,"close":21.93,"volume":11726508,"rsi_14":49.55,"sma_20":22.95,"sma_60":23.24,"sma_120":23.9},{"date":"2025-04-01","open":21.85,"high":22.43,"low":21.65,"close":22.18,"volume":6657123,"rsi_14":49.19,"sma_20":22.89,"sma_60":23.23,"sma_120":23.87},{"date":"2025-04-02","open":21.91,"high":22.54,"low":21.72,"close":22.49,"volume":6397773,"rsi_14":52.69,"sma_20":22.82,"sma_60":23.24,"sma_120":23.84},{"date":"2025-04-03","open":21.43,"high":21.8,"low":21.11,"close":21.46,"volume":11797085,"rsi_14":41.89,"sma_20":22.73,"sma_60":23.22,"sma_120":23.81},{"date":"2025-04-04","open":20.81,"high":20.87,"low":19.62,"close":20.06,"volume":13877456,"rsi_14":24.78,"sma_20":22.6,"sma_60":23.18,"sma_120":23.76},{"date":"2025-04-07","open":19.2,"high":20.7,"low":19.02,"close":19.76,"volume":16783099,"rsi_14":26.15,"sma_20":22.49,"sma_60":23.14,"sma_120":23.71},{"date":"2025-04-08","open":20.59,"high":21.27,"low":19.58,"close":19.82,"volume":10596707,"rsi_14":18.37,"sma_20":22.38,"sma_60":23.11,"sma_120":23.66},{"date":"2025-04-09","open":19.6,"high":21.97,"low":19.12,"close":21.84,"volume":17497117,"rsi_14":40.42,"sma_20":22.36,"sma_60":23.11,"sma_120":23.63},{"date":"2025-04-10","open":21.49,"high":21.5,"low":20.36,"close":21.0,"volume":6136837,"rsi_14":36.2,"sma_20":22.3,"sma_60":23.1,"sma_120":23.6},{"date":"2025-04-11","open":21.0,"high":21.89,"low":20.92,"close":21.65,"volume":7584142,"rsi_14":39.08,"sma_20":22.26,"sma_60":23.08,"sma_120":23.57},{"date":"2025-04-14","open":22.0,"high":22.08,"low":21.51,"close":21.53,"volume":5922902,"rsi_14":39.39,"sma_20":22.16,"sma_60":23.07,"sma_120":23.54},{"date":"2025-04-15","open":21.49,"high":21.54,"low":21.15,"close":21.48,"volume":6586761,"rsi_14":37.9,"sma_20":22.09,"sma_60":23.06,"sma_120":23.51},{"date":"2025-04-16","open":21.08,"high":21.76,"low":21.0,"close":21.23,"volume":3489078,"rsi_14":37.09,"sma_20":21.98,"sma_60":23.04,"sma_120":23.48},{"date":"2025-04-17","open":21.24,"high":21.6,"low":21.23,"close":21.39,"volume":4111185,"rsi_14":43.84,"sma_20":21.88,"sma_60":23.03,"sma_120":23.44},{"date":"2025-04-21","open":21.38,"high":21.51,"low":20.9,"close":21.13,"volume":3906275,"rsi_14":44.81,"sma_20":21.77,"sma_60":23.02,"sma_120":23.41},{"date":"2025-04-22","open":21.46,"high":21.96,"low":21.35,"close":21.68,"volume":3807999,"rsi_14":46.88,"sma_20":21.67,"sma_60":23.0,"sma_120":23.37},{"date":"2025-04-23","open":22.46,"high":22.93,"low":22.28,"close":22.57,"volume":8082970,"rsi_14":50.47,"sma_20":21.63,"sma_60":23.0,"sma_120":23.34},{"date":"2025-04-24","open":22.57,"high":23.32,"low":22.49,"close":23.24,"volume":8464703,"rsi_14":60.83,"sma_20":21.62,"sma_60":23.0,"sma_120":23.32},{"date":"2025-04-25","open":23.2,"high":23.48,"low":22.93,"close":23.44,"volume":3910183,"rsi_14":74.07,"sma_20":21.61,"sma_60":23.01,"sma_120":23.3},{"date":"2025-04-28","open":23.39,"high":23.6,"low":23.1,"close":23.42,"volume":4467516,"rsi_14":77.15,"sma_20":21.66,"sma_60":23.0,"sma_120":23.28},{"date":"2025-04-29","open":23.33,"high":23.62,"low":23.31,"close":23.55,"volume":4195094,"rsi_14":77.39,"sma_20":21.75,"sma_60":23.01,"sma_120":23.26},{"date":"2025-04-30","open":23.11,"high":23.44,"low":22.77,"close":23.37,"volume":5045412,"rsi_14":65.39,"sma_20":21.81,"sma_60":23.0,"sma_120":23.24},{"date":"2025-05-01","open":23.84,"high":23.89,"low":23.29,"close":23.47,"volume":6484546,"rsi_14":79.2,"sma_20":21.85,"sma_60":23.0,"sma_120":23.21},{"date":"2025-05-02","open":23.76,"high":24.14,"low":23.65,"close":24.1,"volume":5620695,"rsi_14":79.1,"sma_20":21.99,"sma_60":23.0,"sma_120":23.22},{"date":"2025-05-05","open":23.89,"high":24.19,"low":23.84,"close":23.99,"volume":5819050,"rsi_14":79.29,"sma_20":22.18,"sma_60":23.0,"sma_120":23.21},{"date":"2025-05-06","open":23.7,"high":24.1,"low":23.53,"close":24.0,"volume":5987693,"rsi_14":80.29,"sma_20":22.4,"sma_60":23.01,"sma_120":23.2},{"date":"2025-05-07","open":23.82,"high":27.03,"low":23.42,"close":26.6,"volume":32286454,"rsi_14":91.24,"sma_20":22.73,"sma_60":23.05,"sma_120":23.23},{"date":"2025-05-08","open":25.9,"high":26.51,"low":25.6,"close":25.63,"volume":27325353,"rsi_14":78.96,"sma_20":22.92,"sma_60":23.09,"sma_120":23.24},{"date":"2025-05-09","open":24.91,"high":26.23,"low":24.91,"close":26.0,"volume":14837806,"rsi_14":82.77,"sma_20":23.17,"sma_60":23.12,"sma_120":23.24},{"date":"2025-05-12","open":26.44,"high":26.53,"low":25.79,"close":26.14,"volume":8769354,"rsi_14":81.77,"sma_20":23.4,"sma_60":23.14,"sma_120":23.24},{"date":"2025-05-13","open":25.97,"high":26.78,"low":25.66,"close":26.56,"volume":25866900,"rsi_14":80.46,"sma_20":23.65,"sma_60":23.16,"sma_120":23.26},{"date":"2025-05-14","open":26.59,"high":26.93,"low":26.34,"close":26.91,"volume":15986214,"rsi_14":79.45,"sma_20":23.92,"sma_60":23.19,"sma_120":23.28},{"date":"2025-05-15","open":26.78,"high":27.08,"low":26.31,"close":26.84,"volume":15211642,"rsi_14":77.87,"sma_20":24.2,"sma_60":23.21,"sma_120":23.3},{"date":"2025-05-16","open":27.1,"high":27.73,"low":26.92,"close":27.24,"volume":19873669,"rsi_14":79.48,"sma_20":24.49,"sma_60":23.24,"sma_120":23.33},{"date":"2025-05-19","open":26.93,"high":27.32,"low":26.81,"close":27.16,"volume":10939496,"rsi_14":78.07,"sma_20":24.8,"sma_60":23.28,"sma_120":23.36},{"date":"2025-05-20","open":27.06,"high":27.35,"low":26.91,"close":27.12,"volume":6968293,"rsi_14":79.81,"sma_20":25.07,"sma_60":23.32,"sma_120":23.38},{"date":"2025-05-21","open":27.18,"high":27.61,"low":27.05,"close":27.38,"volume":13946649,"rsi_14":80.31,"sma_20":25.31,"sma_60":23.38,"sma_120":23.4},{"date":"2025-05-22","open":27.22,"high":27.44,"low":27.04,"close":27.28,"volume":9885867,"rsi_14":76.86,"sma_20":25.51,"sma_60":23.42,"sma_120":23.42},{"date":"2025-05-23","open":27.03,"high":27.65,"low":26.9,"close":27.45,"volume":8713288,"rsi_14":78.93,"sma_20":25.71,"sma_60":23.48,"sma_120":23.43},{"date":"2025-05-27","open":27.89,"high":28.55,"low":27.75,"close":28.45,"volume":14959520,"rsi_14":81.92,"sma_20":25.96,"sma_60":23.56,"sma_120":23.46},{"date":"2025-05-28","open":28.41,"high":28.61,"low":28.19,"close":28.3,"volume":6281711,"rsi_14":68.81,"sma_20":26.2,"sma_60":23.63,"sma_120":23.49},{"date":"2025-05-29","open":28.43,"high":28.48,"low":27.67,"close":27.89,"volume":9813404,"rsi_14":78.54,"sma_20":26.43,"sma_60":23.71,"sma_120":23.52},{"date":"2025-05-30","open":28.03,"high":28.18,"low":27.7,"close":28.05,"volume":6378019,"rsi_14":77.33,"sma_20":26.65,"sma_60":23.78,"sma_120":23.56},{"date":"2025-06-02","open":28.05,"high":28.35,"low":27.53,"close":28.34,"volume":10086687,"rsi_14":78.21,"sma_20":26.87,"sma_60":23.86,"sma_120":23.59},{"date":"2025-06-03","open":28.3,"high":28.4,"low":28.11,"close":28.22,"volume":9809003,"rsi_14":73.06,"sma_20":27.08,"sma_60":23.95,"sma_120":23.63},{"date":"2025-06-04","open":28.59,"high":28.59,"low":28.0,"close":28.35,"volume":9292329,"rsi_14":71.3,"sma_20":27.3,"sma_60":24.06,"sma_120":23.67},{"date":"2025-06-05","open":28.55,"high":28.88,"low":28.41,"close":28.54,"volume":6901904,"rsi_14":74.29,"sma_20":27.39,"sma_60":24.17,"sma_120":23.71},{"date":"2025-06-06","open":28.52,"high":28.52,"low":28.05,"close":28.45,"volume":7602673,"rsi_14":68.97,"sma_20":27.53,"sma_60":24.27,"sma_120":23.75},{"date":"2025-06-09","open":28.73,"high":29.12,"low":28.43,"close":28.47,"volume":8151080,"rsi_14":70.93,"sma_20":27.66,"sma_60":24.38,"sma_120":23.78},{"date":"2025-06-10","open":28.32,"high":28.53,"low":27.87,"close":28.26,"volume":9111455,"rsi_14":67.27,"sma_20":27.76,"sma_60":24.47,"sma_120":23.82},{"date":"2025-06-11","open":28.2,"high":28.28,"low":27.91,"close":28.28,"volume":5631893,"rsi_14":64.71,"sma_20":27.85,"sma_60":24.55,"sma_120":23.86},{"date":"2025-06-12","open":28.18,"high":28.47,"low":28.14,"close":28.31,"volume":5796275,"rsi_14":67.22,"sma_20":27.92,"sma_60":24.64,"sma_120":23.9},{"date":"2025-06-13","open":27.9,"high":28.59,"low":27.82,"close":28.1,"volume":7557907,"rsi_14":60.73,"sma_20":27.98,"sma_60":24.72,"sma_120":23.94},{"date":"2025-06-16","open":28.21,"high":28.53,"low":28.19,"close":28.34,"volume":6521224,"rsi_14":47.58,"sma_20":28.04,"sma_60":24.8,"sma_120":23.99},{"date":"2025-06-17","open":28.15,"high":28.45,"low":28.04,"close":28.25,"volume":4941972,"rsi_14":48.87,"sma_20":28.09,"sma_60":24.89,"sma_120":24.03},{"date":"2025-06-18","open":28.29,"high":28.43,"low":27.72,"close":28.4,"volume":8253599,"rsi_14":63.08,"sma_20":28.16,"sma_60":24.97,"sma_120":24.08},{"date":"2025-06-20","open":28.64,"high":29.01,"low":28.27,"close":28.55,"volume":12817688,"rsi_14":62.89,"sma_20":28.21,"sma_60":25.05,"sma_120":24.13},{"date":"2025-06-23","open":28.47,"high":28.75,"low":28.22,"close":28.38,"volume":8251831,"rsi_14":51.1,"sma_20":28.27,"sma_60":25.13,"sma_120":24.17},{"date":"2025-06-24","open":28.8,"high":29.14,"low":28.63,"close":28.95,"volume":11578438,"rsi_14":66.08,"sma_20":28.34,"sma_60":25.22,"sma_120":24.23},{"date":"2025-06-25","open":29.0,"high":29.01,"low":28.61,"close":28.84,"volume":6745811,"rsi_14":60.89,"sma_20":28.36,"sma_60":25.33,"sma_120":24.28},{"date":"2025-06-26","open":29.0,"high":30.03,"low":28.82,"close":29.81,"volume":26254681,"rsi_14":70.96,"sma_20":28.44,"sma_60":25.46,"sma_120":24.35},{"date":"2025-06-27","open":30.2,"high":30.91,"low":30.13,"close":30.81,"volume":35744285,"rsi_14":79.95,"sma_20":28.58,"sma_60":25.61,"sma_120":24.42},{"date":"2025-06-30","open":30.88,"high":30.88,"low":29.81,"close":29.96,"volume":15676299,"rsi_14":65.62,"sma_20":28.68,"sma_60":25.73,"sma_120":24.48},{"date":"2025-07-01","open":30.04,"high":30.41,"low":29.53,"close":29.93,"volume":9365282,"rsi_14":68.19,"sma_20":28.76,"sma_60":25.87,"sma_120":24.55},{"date":"2025-07-02","open":29.93,"high":30.31,"low":29.72,"close":30.03,"volume":10187704,"rsi_14":68.74,"sma_20":28.85,"sma_60":26.04,"sma_120":24.61},{"date":"2025-07-03","open":30.0,"high":30.35,"low":29.81,"close":30.29,"volume":6639547,"rsi_14":70.2,"sma_20":28.95,"sma_60":26.21,"sma_120":24.67},{"date":"2025-07-07","open":30.06,"high":30.42,"low":29.7,"close":30.0,"volume":8073412,"rsi_14":69.08,"sma_20":29.02,"sma_60":26.38,"sma_120":24.75},{"date":"2025-07-08","open":30.02,"high":30.03,"low":29.6,"close":29.99,"volume":10502129,"rsi_14":67.37,"sma_20":29.1,"sma_60":26.52,"sma_120":24.81},{"date":"2025-07-09","open":30.0,"high":30.19,"low":29.74,"close":30.17,"volume":7239004,"rsi_14":69.83,"sma_20":29.18,"sma_60":26.67,"sma_120":24.88},{"date":"2025-07-10","open":30.25,"high":30.66,"low":29.9,"close":30.45,"volume":9371473,"rsi_14":70.62,"sma_20":29.29,"sma_60":26.82,"sma_120":24.95},{"date":"2025-07-11","open":30.35,"high":30.47,"low":30.03,"close":30.08,"volume":5239890,"rsi_14":64.74,"sma_20":29.38,"sma_60":26.96,"sma_120":25.02},{"date":"2025-07-14","open":30.09,"high":30.79,"low":30.02,"close":30.61,"volume":11185300,"rsi_14":70.09,"sma_20":29.5,"sma_60":27.11,"sma_120":25.09},{"date":"2025-07-15","open":30.71,"high":31.42,"low":30.64,"close":31.13,"volume":8185959,"rsi_14":69.82,"sma_20":29.65,"sma_60":27.28,"sma_120":25.16},{"date":"2025-07-16","open":31.12,"high":31.38,"low":30.76,"close":31.22,"volume":8047695,"rsi_14":71.72,"sma_20":29.79,"sma_60":27.44,"sma_120":25.24},{"date":"2025-07-17","open":31.41,"high":31.49,"low":31.11,"close":31.15,"volume":3923422,"rsi_14":64.63,"sma_20":29.94,"sma_60":27.61,"sma_120":25.31},{"date":"2025-07-18","open":31.28,"high":31.59,"low":31.21,"close":31.49,"volume":7293297,"rsi_14":58.67,"sma_20":30.09,"sma_60":27.77,"sma_120":25.39},{"date":"2025-07-21","open":31.43,"high":31.64,"low":31.12,"close":31.39,"volume":6121887,"rsi_14":72.56,"sma_20":30.23,"sma_60":27.92,"sma_120":25.46},{"date":"2025-07-22","open":31.38,"high":31.42,"low":30.55,"close":30.78,"volume":11828968,"rsi_14":61.33,"sma_20":30.35,"sma_60":28.04,"sma_120":25.52},{"date":"2025-07-23","open":30.86,"high":31.19,"low":30.41,"close":30.54,"volume":14875951,"rsi_14":56.56,"sma_20":30.43,"sma_60":28.16,"sma_120":25.59},{"date":"2025-07-24","open":30.61,"high":30.63,"low":30.06,"close":30.14,"volume":12837663,"rsi_14":48.14,"sma_20":30.5,"sma_60":28.27,"sma_120":25.64},{"date":"2025-07-25","open":30.21,"high":30.63,"low":30.1,"close":30.25,"volume":6162230,"rsi_14":53.25,"sma_20":30.52,"sma_60":28.39,"sma_120":25.7},{"date":"2025-07-28","open":30.25,"high":30.48,"low":29.96,"close":30.06,"volume":7513857,"rsi_14":50.87,"sma_20":30.48,"sma_60":28.5,"sma_120":25.75},{"date":"2025-07-29","open":30.37,"high":30.5,"low":29.76,"close":29.83,"volume":7389780,"rsi_14":45.83,"sma_20":30.48,"sma_60":28.6,"sma_120":25.8},{"date":"2025-07-30","open":30.09,"high":30.27,"low":29.25,"close":29.45,"volume":18986210,"rsi_14":38.04,"sma_20":30.45,"sma_60":28.69,"sma_120":25.85},{"date":"2025-07-31","open":29.59,"high":29.66,"low":29.16,"close":29.43,"volume":14601920,"rsi_14":41.51,"sma_20":30.42,"sma_60":28.78,"sma_120":25.89},{"date":"2025-08-01","open":28.66,"high":29.07,"low":28.61,"close":28.74,"volume":9683189,"rsi_14":26.57,"sma_20":30.35,"sma_60":28.86,"sma_120":25.94},{"date":"2025-08-04","open":29.11,"high":29.64,"low":29.04,"close":29.63,"volume":9953117,"rsi_14":32.8,"sma_20":30.33,"sma_60":28.91,"sma_120":25.98},{"date":"2025-08-05","open":29.54,"high":30.0,"low":29.46,"close":29.9,"volume":13792284,"rsi_14":35.46,"sma_20":30.32,"sma_60":28.98,"sma_120":26.03},{"date":"2025-08-06","open":27.7,"high":28.4,"low":27.23,"close":28.09,"volume":29175447,"rsi_14":25.64,"sma_20":30.22,"sma_60":29.02,"sma_120":26.07},{"date":"2025-08-07","open":28.3,"high":28.75,"low":27.66,"close":27.81,"volume":16276059,"rsi_14":20.42,"sma_20":30.09,"sma_60":29.05,"sma_120":26.1},{"date":"2025-08-08","open":27.92,"high":28.0,"low":27.6,"close":27.83,"volume":8303973,"rsi_14":21.01,"sma_20":29.97,"sma_60":29.07,"sma_120":26.12},{"date":"2025-08-11","open":27.84,"high":28.03,"low":27.65,"close":27.67,"volume":6937126,"rsi_14":22.67,"sma_20":29.83,"sma_60":29.08,"sma_120":26.13},{"date":"2025-08-12","open":27.88,"high":28.23,"low":27.83,"close":28.14,"volume":8899905,"rsi_14":29.73,"sma_20":29.68,"sma_60":29.1,"sma_120":26.16},{"date":"2025-08-13","open":28.54,"high":28.64,"low":28.23,"close":28.47,"volume":11047204,"rsi_14":35.73,"sma_20":29.54,"sma_60":29.12,"sma_120":26.18},{"date":"2025-08-14","open":28.27,"high":28.8,"low":28.0,"close":28.33,"volume":8424603,"rsi_14":33.67,"sma_20":29.4,"sma_60":29.14,"sma_120":26.21},{"date":"2025-08-15","open":28.45,"high":28.59,"low":28.1,"close":28.14,"volume":6980189,"rsi_14":33.67,"sma_20":29.23,"sma_60":29.16,"sma_120":26.24},{"date":"2025-08-18","open":28.15,"high":29.01,"low":28.15,"close":28.98,"volume":9741403,"rsi_14":43.45,"sma_20":29.11,"sma_60":29.19,"sma_120":26.28},{"date":"2025-08-19","open":29.01,"high":29.39,"low":28.84,"close":28.85,"volume":9287606,"rsi_14":45.19,"sma_20":29.01,"sma_60":29.21,"sma_120":26.31},{"date":"2025-08-20","open":28.92,"high":28.99,"low":28.43,"close":28.84,"volume":7453638,"rsi_14":45.26,"sma_20":28.93,"sma_60":29.24,"sma_120":26.36},{"date":"2025-08-21","open":28.16,"high":28.42,"low":27.98,"close":28.22,"volume":12507161,"rsi_14":45.78,"sma_20":28.83,"sma_60":29.23,"sma_120":26.39},{"date":"2025-08-22","open":28.4,"high":28.88,"low":28.26,"close":28.75,"volume":9820216,"rsi_14":42.41,"sma_20":28.76,"sma_60":29.24,"sma_120":26.44},{"date":"2025-08-25","open":28.7,"high":28.82,"low":28.41,"close":28.54,"volume":5755947,"rsi_14":38.15,"sma_20":28.68,"sma_60":29.25,"sma_120":26.48},{"date":"2025-08-26","open":28.59,"high":28.66,"low":28.2,"close":28.42,"volume":6790504,"rsi_14":54.07,"sma_20":28.61,"sma_60":29.26,"sma_120":26.52},{"date":"2025-08-27","open":28.4,"high":28.51,"low":28.24,"close":28.24,"volume":6560657,"rsi_14":55.44,"sma_20":28.55,"sma_60":29.25,"sma_120":26.56},{"date":"2025-08-28","open":28.24,"high":29.0,"low":28.23,"close":28.63,"volume":11799375,"rsi_14":59.26,"sma_20":28.51,"sma_60":29.26,"sma_120":26.61},{"date":"2025-08-29","open":28.4,"high":28.62,"low":28.34,"close":28.58,"volume":7988518,"rsi_14":60.81,"sma_20":28.5,"sma_60":29.27,"sma_120":26.66},{"date":"2025-09-02","open":28.27,"high":28.45,"low":27.94,"close":28.41,"volume":7372907,"rsi_14":53.45,"sma_20":28.44,"sma_60":29.26,"sma_120":26.72},{"date":"2025-09-03","open":28.38,"high":28.39,"low":28.1,"close":28.33,"volume":5356056,"rsi_14":48.09,"sma_20":28.36,"sma_60":29.26,"sma_120":26.77},{"date":"2025-09-04","open":28.25,"high":28.84,"low":28.18,"close":28.73,"volume":7598999,"rsi_14":55.1,"sma_20":28.4,"sma_60":29.27,"sma_120":26.82},{"date":"2025-09-05","open":28.75,"high":28.98,"low":28.45,"close":28.91,"volume":8167705,"rsi_14":59.85,"sma_20":28.45,"sma_60":29.28,"sma_120":26.88},{"date":"2025-09-08","open":29.88,"high":31.79,"low":29.81,"close":31.5,"volume":46911552,"rsi_14":72.26,"sma_20":28.63,"sma_60":29.33,"sma_120":26.94},{"date":"2025-09-09","open":31.0,"high":32.38,"low":30.97,"close":32.33,"volume":22365900,"rsi_14":77.36,"sma_20":28.87,"sma_60":29.4,"sma_120":27.02},{"date":"2025-09-10","open":32.39,"high":32.89,"low":31.91,"close":32.12,"volume":20161593,"rsi_14":75.0,"sma_20":29.07,"sma_60":29.46,"sma_120":27.09},{"date":"2025-09-11","open":32.01,"high":32.78,"low":32.0,"close":32.45,"volume":19148792,"rsi_14":83.73,"sma_20":29.27,"sma_60":29.53,"sma_120":27.17},{"date":"2025-09-12","open":32.52,"high":32.81,"low":32.32,"close":32.41,"volume":11309529,"rsi_14":81.66,"sma_20":29.47,"sma_60":29.6,"sma_120":27.24},{"date":"2025-09-15","open":32.58,"high":33.55,"low":32.43,"close":33.5,"volume":18453797,"rsi_14":87.24,"sma_20":29.74,"sma_60":29.69,"sma_120":27.33},{"date":"2025-09-16","open":33.59,"high":33.71,"low":33.09,"close":33.31,"volume":17158838,"rsi_14":86.33,"sma_20":29.95,"sma_60":29.77,"sma_120":27.41},{"date":"2025-09-17","open":33.41,"high":33.62,"low":33.12,"close":33.53,"volume":9100182,"rsi_14":89.07,"sma_20":30.19,"sma_60":29.85,"sma_120":27.49},{"date":"2025-09-18","open":33.67,"high":34.08,"low":33.41,"close":33.42,"volume":10379925,"rsi_14":86.9,"sma_20":30.42,"sma_60":29.93,"sma_120":27.57},{"date":"2025-09-19","open":33.5,"high":33.58,"low":32.74,"close":32.86,"volume":111561852,"rsi_14":80.57,"sma_20":30.65,"sma_60":29.99,"sma_120":27.66},{"date":"2025-09-22","open":32.97,"high":33.15,"low":32.25,"close":32.32,"volume":9380763,"rsi_14":76.53,"sma_20":30.83,"sma_60":30.04,"sma_120":27.75},{"date":"2025-09-23","open":32.31,"high":32.52,"low":32.0,"close":32.24,"volume":7133223,"rsi_14":76.53,"sma_20":31.01,"sma_60":30.06,"sma_120":27.83},{"date":"2025-09-24","open":32.17,"high":32.29,"low":31.87,"close":32.04,"volume":6456195,"rsi_14":73.08,"sma_20":31.19,"sma_60":30.09,"sma_120":27.91},{"date":"2025-09-25","open":31.88,"high":31.91,"low":31.33,"close":31.85,"volume":6099376,"rsi_14":70.47,"sma_20":31.37,"sma_60":30.13,"sma_120":28.0},{"date":"2025-09-26","open":31.82,"high":32.29,"low":31.56,"close":32.19,"volume":6570933,"rsi_14":57.0,"sma_20":31.55,"sma_60":30.16,"sma_120":28.1},{"date":"2025-09-29","open":32.36,"high":32.86,"low":32.19,"close":32.83,"volume":11196809,"rsi_14":55.27,"sma_20":31.76,"sma_60":30.2,"sma_120":28.21},{"date":"2025-09-30","open":32.84,"high":32.88,"low":32.16,"close":32.2,"volume":11159775,"rsi_14":50.78,"sma_20":31.95,"sma_60":30.24,"sma_120":28.31},{"date":"2025-10-01","open":32.45,"high":32.7,"low":32.12,"close":32.43,"volume":9207907,"rsi_14":49.8,"sma_20":32.16,"sma_60":30.28,"sma_120":28.4},{"date":"2025-10-02","open":32.41,"high":32.63,"low":31.21,"close":32.56,"volume":9760431,"rsi_14":51.46,"sma_20":32.35,"sma_60":30.32,"sma_120":28.5},{"date":"2025-10-03","open":32.6,"high":32.96,"low":32.15,"close":32.36,"volume":5379407,"rsi_14":36.62,"sma_20":32.52,"sma_60":30.35,"sma_120":28.59},{"date":"2025-10-06","open":32.41,"high":32.74,"low":32.31,"close":32.43,"volume":5244147,"rsi_14":39.37,"sma_20":32.57,"sma_60":30.39,"sma_120":28.68},{"date":"2025-10-07","open":32.65,"high":32.65,"low":31.95,"close":32.37,"volume":4637813,"rsi_14":35.43,"sma_20":32.57,"sma_60":30.42,"sma_120":28.77},{"date":"2025-10-08","open":32.47,"high":32.55,"low":32.09,"close":32.15,"volume":3749706,"rsi_14":34.47,"sma_20":32.57,"sma_60":30.44,"sma_120":28.86},{"date":"2025-10-09","open":32.21,"high":32.49,"low":31.8,"close":32.47,"volume":5686749,"rsi_14":44.94,"sma_20":32.57,"sma_60":30.46,"sma_120":28.95},{"date":"2025-10-10","open":32.46,"high":32.7,"low":31.22,"close":31.23,"volume":6991878,"rsi_14":38.02,"sma_20":32.51,"sma_60":30.46,"sma_120":29.03},{"date":"2025-10-13","open":31.61,"high":31.86,"low":31.47,"close":31.78,"volume":5648706,"rsi_14":45.42,"sma_20":32.43,"sma_60":30.47,"sma_120":29.12},{"date":"2025-10-14","open":31.34,"high":31.91,"low":30.98,"close":31.76,"volume":5171317,"rsi_14":47.11,"sma_20":32.35,"sma_60":30.47,"sma_120":29.2},{"date":"2025-10-15","open":32.02,"high":32.28,"low":31.5,"close":31.55,"volume":7675440,"rsi_14":46.91,"sma_20":32.25,"sma_60":30.48,"sma_120":29.26},{"date":"2025-10-16","open":31.95,"high":32.09,"low":31.33,"close":31.5,"volume":4908831,"rsi_14":42.45,"sma_20":32.16,"sma_60":30.5,"sma_120":29.33},{"date":"2025-10-17","open":31.17,"high":31.61,"low":30.91,"close":31.21,"volume":5244501,"rsi_14":30.81,"sma_20":32.07,"sma_60":30.52,"sma_120":29.4},{"date":"2025-10-20","open":31.25,"high":31.89,"low":31.24,"close":31.69,"volume":4572602,"rsi_14":43.73,"sma_20":32.04,"sma_60":30.54,"sma_120":29.46},{"date":"2025-10-21","open":31.66,"high":31.67,"low":31.26,"close":31.43,"volume":4072583,"rsi_14":37.8,"sma_20":32.0,"sma_60":30.57,"sma_120":29.53},{"date":"2025-10-22","open":31.52,"high":31.63,"low":30.91,"close":31.13,"volume":6452745,"rsi_14":33.26,"sma_20":31.96,"sma_60":30.59,"sma_120":29.6},{"date":"2025-10-23","open":31.02,"high":31.2,"low":30.83,"close":31.16,"volume":6356242,"rsi_14":35.37,"sma_20":31.92,"sma_60":30.62,"sma_120":29.65},{"date":"2025-10-24","open":31.46,"high":31.5,"low":31.09,"close":31.15,"volume":5105602,"rsi_14":34.16,"sma_20":31.87,"sma_60":30.64,"sma_120":29.71},{"date":"2025-10-27","open":31.5,"high":31.98,"low":31.16,"close":31.74,"volume":8721208,"rsi_14":43.11,"sma_20":31.81,"sma_60":30.69,"sma_120":29.78},{"date":"2025-10-28","open":31.76,"high":32.2,"low":31.45,"close":31.92,"volume":6405639,"rsi_14":47.46,"sma_20":31.8,"sma_60":30.73,"sma_120":29.82},{"date":"2025-10-29","open":31.98,"high":32.35,"low":31.4,"close":32.07,"volume":9063073,"rsi_14":45.41,"sma_20":31.78,"sma_60":30.77,"sma_120":29.88},{"date":"2025-10-30","open":31.51,"high":32.12,"low":31.39,"close":31.95,"volume":6420301,"rsi_14":61.11,"sma_20":31.75,"sma_60":30.83,"sma_120":29.93},{"date":"2025-10-31","open":32.05,"high":32.31,"low":31.82,"close":31.97,"volume":5793813,"rsi_14":53.51,"sma_20":31.73,"sma_60":30.9,"sma_120":29.97},{"date":"2025-11-03","open":32.01,"high":32.31,"low":31.68,"close":31.98,"volume":11128415,"rsi_14":54.07,"sma_20":31.71,"sma_60":30.97,"sma_120":30.02},{"date":"2025-11-04","open":31.42,"high":32.14,"low":31.14,"close":32.13,"volume":11539332,"rsi_14":60.98,"sma_20":31.7,"sma_60":31.05,"sma_120":30.06},{"date":"2025-11-05","open":29.88,"high":30.94,"low":29.42,"close":30.22,"volume":26576409,"rsi_14":35.78,"sma_20":31.6,"sma_60":31.08,"sma_120":30.09},{"date":"2025-11-06","open":29.71,"high":30.09,"low":28.88,"close":29.0,"volume":13875508,"rsi_14":29.65,"sma_20":31.43,"sma_60":31.09,"sma_120":30.11},{"date":"2025-11-07","open":28.99,"high":29.03,"low":28.11,"close":28.88,"volume":9981591,"rsi_14":22.29,"sma_20":31.31,"sma_60":31.1,"sma_120":30.12},{"date":"2025-11-10","open":29.46,"high":29.5,"low":28.77,"close":28.92,"volume":12943439,"rsi_14":24.12,"sma_20":31.17,"sma_60":31.11,"sma_120":30.14},{"date":"2025-11-11","open":28.96,"high":29.06,"low":28.47,"close":28.65,"volume":8115034,"rsi_14":24.27,"sma_20":31.01,"sma_60":31.11,"sma_120":30.15},{"date":"2025-11-12","open":28.87,"high":29.06,"low":28.64,"close":28.83,"volume":6299618,"rsi_14":26.56,"sma_20":30.88,"sma_60":31.11,"sma_120":30.16},{"date":"2025-11-13","open":28.79,"high":29.08,"low":28.07,"close":28.53,"volume":11167605,"rsi_14":25.1,"sma_20":30.73,"sma_60":31.1,"sma_120":30.17},{"date":"2025-11-14","open":28.26,"high":28.54,"low":28.09,"close":28.22,"volume":7436526,"rsi_14":14.66,"sma_20":30.58,"sma_60":31.1,"sma_120":30.17},{"date":"2025-11-17","open":28.21,"high":28.36,"low":27.77,"close":27.81,"volume":9440490,"rsi_14":10.56,"sma_20":30.38,"sma_60":31.08,"sma_120":30.16},{"date":"2025-11-18","open":27.64,"high":28.0,"low":27.39,"close":27.64,"volume":8304883,"rsi_14":7.65,"sma_20":30.2,"sma_60":31.07,"sma_120":30.16},{"date":"2025-11-19","open":27.52,"high":27.63,"low":27.35,"close":27.4,"volume":6702909,"rsi_14":7.48,"sma_20":30.01,"sma_60":31.05,"sma_120":30.15},{"date":"2025-11-20","open":27.72,"high":27.97,"low":26.5,"close":26.56,"volume":9878639,"rsi_14":6.16,"sma_20":29.78,"sma_60":31.02,"sma_120":30.14},{"date":"2025-11-21","open":26.64,"high":26.97,"low":26.18,"close":26.66,"volume":11690016,"rsi_14":7.51,"sma_20":29.55,"sma_60":30.99,"sma_120":30.13},{"date":"2025-11-24","open":26.73,"high":27.6,"low":26.72,"close":27.51,"volume":12558764,"rsi_14":16.81,"sma_20":29.34,"sma_60":30.97,"sma_120":30.12},{"date":"2025-11-25","open":27.51,"high":27.79,"low":27.36,"close":27.76,"volume":8761568,"rsi_14":26.79,"sma_20":29.13,"sma_60":30.96,"sma_120":30.11},{"date":"2025-11-26","open":27.95,"high":28.34,"low":27.89,"close":27.89,"volume":6237351,"rsi_14":36.82,"sma_20":28.93,"sma_60":30.96,"sma_120":30.11},{"date":"2025-11-28","open":27.78,"high":28.44,"low":27.75,"close":28.16,"volume":5071908,"rsi_14":41.74,"sma_20":28.74,"sma_60":30.95,"sma_120":30.11},{"date":"2025-12-01","open":27.3,"high":27.69,"low":26.13,"close":26.65,"volume":23198886,"rsi_14":30.53,"sma_20":28.47,"sma_60":30.91,"sma_120":30.09},{"date":"2025-12-02","open":26.65,"high":26.81,"low":26.18,"close":26.71,"volume":11438792,"rsi_14":32.74,"sma_20":28.21,"sma_60":30.83,"sma_120":30.08},{"date":"2025-12-03","open":26.69,"high":26.89,"low":26.52,"close":26.56,"volume":11708490,"rsi_14":29.7,"sma_20":27.93,"sma_60":30.73,"sma_120":30.06},{"date":"2025-12-04","open":26.58,"high":27.16,"low":26.33,"close":27.02,"volume":10062012,"rsi_14":36.87,"sma_20":27.77,"sma_60":30.65,"sma_120":30.06},{"date":"2025-12-05","open":27.04,"high":27.48,"low":26.96,"close":27.11,"volume":11295542,"rsi_14":39.96,"sma_20":27.67,"sma_60":30.56,"sma_120":30.05},{"date":"2025-12-08","open":27.04,"high":27.66,"low":27.04,"close":27.33,"volume":8199282,"rsi_14":45.51,"sma_20":27.6,"sma_60":30.47,"sma_120":30.04},{"date":"2025-12-09","open":26.41,"high":27.14,"low":26.4,"close":26.93,"volume":11183133,"rsi_14":43.63,"sma_20":27.5,"sma_60":30.36,"sma_120":30.03},{"date":"2025-12-10","open":26.86,"high":26.88,"low":25.76,"close":26.06,"volume":16806161,"rsi_14":39.19,"sma_20":27.37,"sma_60":30.24,"sma_120":30.0},{"date":"2025-12-11","open":25.98,"high":26.2,"low":25.79,"close":25.86,"volume":14294753,"rsi_14":43.71,"sma_20":27.22,"sma_60":30.12,"sma_120":29.98},{"date":"2025-12-12","open":25.8,"high":25.99,"low":25.45,"close":25.63,"volume":8654112,"rsi_14":40.95,"sma_20":27.07,"sma_60":29.99,"sma_120":29.96},{"date":"2025-12-15","open":25.36,"high":25.39,"low":24.16,"close":24.33,"volume":23499892,"rsi_14":24.1,"sma_20":26.88,"sma_60":29.84,"sma_120":29.92},{"date":"2025-12-16","open":24.1,"high":24.13,"low":22.75,"close":23.19,"volume":29420045,"rsi_14":17.5,"sma_20":26.65,"sma_60":29.69,"sma_120":29.86},{"date":"2025-12-17","open":23.1,"high":23.26,"low":22.36,"close":22.72,"volume":28699264,"rsi_14":14.93,"sma_20":26.4,"sma_60":29.53,"sma_120":29.8},{"date":"2025-12-18","open":23.06,"high":23.23,"low":22.63,"close":22.69,"volume":18662677,"rsi_14":11.64,"sma_20":26.17,"sma_60":29.38,"sma_120":29.74},{"date":"2025-12-19","open":23.14,"high":23.41,"low":22.8,"close":23.2,"volume":38826507,"rsi_14":21.86,"sma_20":26.0,"sma_60":29.23,"sma_120":29.68},{"date":"2025-12-22","open":23.3,"high":23.46,"low":22.34,"close":22.42,"volume":20361502,"rsi_14":18.69,"sma_20":25.79,"sma_60":29.07,"sma_120":29.62},{"date":"2025-12-23","open":22.42,"high":22.56,"low":22.08,"close":22.43,"volume":13135070,"rsi_14":19.23,"sma_20":25.53,"sma_60":28.9,"sma_120":29.55},{"date":"2025-12-24","open":22.43,"high":22.84,"low":22.27,"close":22.8,"volume":4568386,"rsi_14":18.13,"sma_20":25.28,"sma_60":28.74,"sma_120":29.49},{"date":"2025-12-26","open":24.87,"high":25.38,"low":24.25,"close":24.27,"volume":30280814,"rsi_14":32.25,"sma_20":25.1,"sma_60":28.6,"sma_120":29.44},{"date":"2025-12-29","open":24.52,"high":24.74,"low":24.27,"close":24.46,"volume":18807733,"rsi_14":31.99,"sma_20":24.92,"sma_60":28.47,"sma_120":29.4},{"date":"2025-12-30","open":24.41,"high":24.52,"low":23.72,"close":24.13,"volume":14709748,"rsi_14":32.28,"sma_20":24.79,"sma_60":28.33,"sma_120":29.34},{"date":"2025-12-31","open":24.05,"high":24.05,"low":23.52,"close":23.59,"volume":10439955,"rsi_14":33.69,"sma_20":24.64,"sma_60":28.18,"sma_120":29.29},{"date":"2026-01-02","open":23.7,"high":23.7,"low":22.89,"close":23.37,"volume":17142032,"rsi_14":33.6,"sma_20":24.48,"sma_60":28.03,"sma_120":29.23},{"date":"2026-01-05","open":23.27,"high":23.36,"low":22.86,"close":22.89,"volume":16514608,"rsi_14":32.53,"sma_20":24.27,"sma_60":27.88,"sma_120":29.16},{"date":"2026-01-06","open":22.95,"high":23.56,"low":22.89,"close":23.53,"volume":13739883,"rsi_14":44.43,"sma_20":24.09,"sma_60":27.73,"sma_120":29.1},{"date":"2026-01-07","open":23.55,"high":23.66,"low":23.16,"close":23.27,"volume":10722746,"rsi_14":50.63,"sma_20":23.89,"sma_60":27.6,"sma_120":29.03},{"date":"2026-01-08","open":23.15,"high":23.27,"low":22.33,"close":22.45,"volume":19212412,"rsi_14":47.97,"sma_20":23.66,"sma_60":27.44,"sma_120":28.95},{"date":"2026-01-09","open":22.5,"high":23.02,"low":22.39,"close":22.74,"volume":14244310,"rsi_14":50.36,"sma_20":23.5,"sma_60":27.29,"sma_120":28.88},{"date":"2026-01-12","open":22.4,"high":22.87,"low":22.12,"close":22.17,"volume":19201184,"rsi_14":42.61,"sma_20":23.31,"sma_60":27.14,"sma_120":28.81},{"date":"2026-01-13","open":22.1,"high":22.1,"low":21.63,"close":21.97,"volume":23129323,"rsi_14":46.48,"sma_20":23.13,"sma_60":26.98,"sma_120":28.74},{"date":"2026-01-14","open":21.93,"high":21.95,"low":20.72,"close":20.79,"volume":36178915,"rsi_14":39.15,"sma_20":22.95,"sma_60":26.8,"sma_120":28.66},{"date":"2026-01-15","open":21.04,"high":21.48,"low":20.96,"close":21.25,"volume":37028367,"rsi_14":39.87,"sma_20":22.86,"sma_60":26.63,"sma_120":28.59},{"date":"2026-01-16","open":21.61,"high":21.84,"low":21.05,"close":21.13,"volume":21463109,"rsi_14":25.08,"sma_20":22.78,"sma_60":26.46,"sma_120":28.51},{"date":"2026-01-20","open":20.78,"high":21.14,"low":20.45,"close":20.48,"volume":15941812,"rsi_14":20.56,"sma_20":22.67,"sma_60":26.28,"sma_120":28.43},{"date":"2026-01-21","open":20.57,"high":20.76,"low":20.2,"close":20.24,"volume":18798516,"rsi_14":20.84,"sma_20":22.52,"sma_60":26.1,"sma_120":28.36},{"date":"2026-01-22","open":20.49,"high":20.59,"low":19.88,"close":19.95,"volume":20875909,"rsi_14":21.65,"sma_20":22.4,"sma_60":25.91,"sma_120":28.28},{"date":"2026-01-23","open":20.08,"high":20.2,"low":19.69,"close":19.99,"volume":23579700,"rsi_14":22.92,"sma_20":22.27,"sma_60":25.72,"sma_120":28.21},{"date":"2026-01-26","open":20.02,"high":20.54,"low":19.54,"close":19.57,"volume":39352500,"rsi_14":23.14,"sma_20":22.11,"sma_60":25.51,"sma_120":28.12},{"date":"2026-01-27","open":19.63,"high":20.52,"low":18.55,"close":20.09,"volume":57986100,"rsi_14":21.62,"sma_20":21.9,"sma_60":25.31,"sma_120":28.04},{"date":"2026-01-28","open":20.55,"high":20.98,"low":20.16,"close":20.33,"volume":33299400,"rsi_14":25.66,"sma_20":21.7,"sma_60":25.12,"sma_120":27.97},{"date":"2026-01-29","open":20.04,"high":20.26,"low":19.64,"close":19.99,"volume":20751200,"rsi_14":27.88,"sma_20":21.49,"sma_60":24.92,"sma_120":27.91},{"date":"2026-01-30","open":20.31,"high":20.95,"low":19.93,"close":20.16,"volume":33140300,"rsi_14":26.29,"sma_20":21.32,"sma_60":24.72,"sma_120":27.85},{"date":"2026-02-02","open":20.11,"high":20.34,"low":19.93,"close":20.04,"volume":16074800,"rsi_14":28.66,"sma_20":21.15,"sma_60":24.52,"sma_120":27.78},{"date":"2026-02-03","open":20.11,"high":20.2,"low":19.1,"close":19.35,"volume":17454100,"rsi_14":26.09,"sma_20":20.97,"sma_60":24.34,"sma_120":27.71},{"date":"2026-02-04","open":19.52,"high":19.75,"low":19.05,"close":19.45,"volume":19859000,"rsi_14":34.77,"sma_20":20.77,"sma_60":24.18,"sma_120":27.63},{"date":"2026-02-05","open":17.85,"high":18.3,"low":16.74,"close":16.79,"volume":50336500,"rsi_14":16.21,"sma_20":20.45,"sma_60":23.98,"sma_120":27.54},{"date":"2026-02-06","open":17.24,"high":17.75,"low":16.94,"close":17.72,"volume":43783100,"rsi_14":26.99,"sma_20":20.21,"sma_60":23.79,"sma_120":27.45},{"date":"2026-02-09","open":17.73,"high":18.7,"low":17.71,"close":18.54,"volume":30625100,"rsi_14":37.2,"sma_20":20.0,"sma_60":23.62,"sma_120":27.36},{"date":"2026-02-10","open":18.57,"high":18.76,"low":18.22,"close":18.25,"volume":16741800,"rsi_14":17.61,"sma_20":22.19,"sma_60":25.69,"sma_120":28.19},{"date":"2026-02-11","open":18.24,"high":18.33,"low":17.64,"close":17.66,"volume":26253586,"rsi_14":17.33,"sma_20":21.93,"sma_60":25.45,"sma_120":28.09},{"date":"2026-02-12","open":17.66,"high":17.99,"low":17.07,"close":17.13,"volume":41692423,"rsi_14":9.49,"sma_20":21.57,"sma_60":25.2,"sma_120":27.98},{"date":"2026-02-13","open":17.18,"high":17.57,"low":16.93,"close":16.98,"volume":26589490,"rsi_14":9.63,"sma_20":21.2,"sma_60":24.95,"sma_120":27.89},{"date":"2026-02-17","open":17.1,"high":17.53,"low":16.9,"close":17.43,"volume":26426579,"rsi_14":33.74,"sma_20":19.01,"sma_60":22.73,"sma_120":26.9},{"date":"2026-02-18","open":17.51,"high":18.42,"low":17.49,"close":18.05,"volume":24553300,"rsi_14":36.52,"sma_20":18.89,"sma_60":22.57,"sma_120":26.81},{"date":"2026-02-19","open":18.6,"high":18.93,"low":18.21,"close":18.45,"volume":30064800,"rsi_14":40.96,"sma_20":18.8,"sma_60":22.44,"sma_120":26.73},{"date":"2026-02-20","open":18.46,"high":18.95,"low":18.42,"close":18.75,"volume":19216989,"rsi_14":41.85,"sma_20":18.74,"sma_60":22.31,"sma_120":26.65},{"date":"2026-02-23","open":18.71,"high":18.95,"low":18.32,"close":18.58,"volume":19897500,"rsi_14":41.61,"sma_20":18.67,"sma_60":22.16,"sma_120":26.57},{"date":"2026-02-24","open":18.53,"high":18.72,"low":17.65,"close":18.59,"volume":26093029,"rsi_14":27.77,"sma_20":20.38,"sma_60":24.26,"sma_120":27.65},{"date":"2026-02-25","open":18.51,"high":18.71,"low":18.14,"close":18.36,"volume":17530576,"rsi_14":43.28,"sma_20":18.53,"sma_60":21.85,"sma_120":26.4},{"date":"2026-02-26","open":18.39,"high":18.78,"low":18.18,"close":18.71,"volume":27062785,"rsi_14":35.32,"sma_20":19.91,"sma_60":23.89,"sma_120":27.49},{"date":"2026-02-27","open":18.2,"high":20.34,"low":17.86,"close":19.08,"volume":55090694,"rsi_14":34.87,"sma_20":19.7,"sma_60":23.73,"sma_120":27.41},{"date":"2026-03-02","open":18.57,"high":19.91,"low":18.03,"close":19.83,"volume":32206179,"rsi_14":62.29,"sma_20":18.39,"sma_60":21.45,"sma_120":26.14},{"date":"2026-03-03","open":19.08,"high":19.5,"low":18.54,"close":19.21,"volume":31076090,"rsi_14":58.5,"sma_20":18.34,"sma_60":21.32,"sma_120":26.03},{"date":"2026-03-04","open":19.17,"high":19.76,"low":19.02,"close":19.1,"volume":22693582,"rsi_14":42.48,"sma_20":19.24,"sma_60":23.26,"sma_120":27.18},{"date":"2026-03-05","open":18.98,"high":19.49,"low":18.77,"close":19.37,"volume":22084949,"rsi_14":46.27,"sma_20":19.11,"sma_60":23.11,"sma_120":27.1},{"date":"2026-03-06","open":19.11,"high":19.15,"low":18.53,"close":19.07,"volume":27952757,"rsi_14":56.69,"sma_20":19.03,"sma_60":22.95,"sma_120":27.03},{"date":"2026-03-09","open":18.68,"high":19.01,"low":18.26,"close":18.81,"volume":27393304,"rsi_14":63.94,"sma_20":18.5,"sma_60":20.79,"sma_120":25.58},{"date":"2026-03-10","open":18.79,"high":19.36,"low":18.76,"close":19.18,"volume":20294684,"rsi_14":62.42,"sma_20":18.53,"sma_60":20.68,"sma_120":25.46},{"date":"2026-03-11","open":19.19,"high":19.26,"low":18.45,"close":18.77,"volume":24603188,"rsi_14":64.7,"sma_20":18.72,"sma_60":22.52,"sma_120":26.79},{"date":"2026-03-12","open":18.7,"high":19.0,"low":18.48,"close":18.54,"volume":14966482,"rsi_14":47.97,"sma_20":18.6,"sma_60":20.44,"sma_120":25.21},{"date":"2026-03-13","open":18.78,"high":18.79,"low":18.21,"close":18.45,"volume":17435919,"rsi_14":46.77,"sma_20":18.56,"sma_60":22.25,"sma_120":26.62},{"date":"2026-03-16","open":19.68,"high":20.7,"low":19.64,"close":20.45,"volume":37959108,"rsi_14":64.25,"sma_20":18.67,"sma_60":22.13,"sma_120":26.55},{"date":"2026-03-17","open":20.16,"high":20.82,"low":20.12,"close":20.8,"volume":18572366,"rsi_14":68.56,"sma_20":18.83,"sma_60":22.02,"sma_120":26.49},{"date":"2026-03-18","open":20.7,"high":21.65,"low":19.98,"close":20.09,"volume":20099408,"rsi_14":60.26,"sma_20":18.98,"sma_60":21.88,"sma_120":26.42},{"date":"2026-03-19","open":19.79,"high":20.0,"low":19.11,"close":19.28,"volume":22564592,"rsi_14":51.29,"sma_20":19.09,"sma_60":21.74,"sma_120":26.34},{"date":"2026-03-20","open":19.43,"high":19.43,"low":18.68,"close":18.83,"volume":22789759,"rsi_14":42.94,"sma_20":19.16,"sma_60":21.61,"sma_120":26.26},{"date":"2026-03-23","open":19.05,"high":19.64,"low":18.96,"close":19.31,"volume":20226470,"rsi_14":50.83,"sma_20":19.19,"sma_60":21.48,"sma_120":26.16},{"date":"2026-03-24","open":19.03,"high":19.2,"low":18.48,"close":18.52,"volume":16891128,"rsi_14":46.38,"sma_20":19.19,"sma_60":21.35,"sma_120":26.04},{"date":"2026-03-25","open":19.0,"high":19.23,"low":18.62,"close":18.8,"volume":14957786,"rsi_14":46.15,"sma_20":19.21,"sma_60":21.21,"sma_120":25.93},{"date":"2026-03-26","open":18.67,"high":18.89,"low":18.03,"close":18.37,"volume":13810955,"rsi_14":45.41,"sma_20":19.19,"sma_60":21.07,"sma_120":25.81},{"date":"2026-03-27","open":18.23,"high":18.39,"low":17.73,"close":18.09,"volume":25383296,"rsi_14":45.47,"sma_20":19.15,"sma_60":20.91,"sma_120":25.69},{"date":"2026-03-30","open":18.27,"high":18.52,"low":17.91,"close":18.26,"volume":24836543,"rsi_14":43.77,"sma_20":19.07,"sma_60":20.77,"sma_120":25.57},{"date":"2026-03-31","open":18.41,"high":19.0,"low":18.25,"close":18.88,"volume":23894648,"rsi_14":50.65,"sma_20":19.05,"sma_60":20.65,"sma_120":25.45},{"date":"2026-04-01","open":18.85,"high":19.17,"low":18.68,"close":18.92,"volume":14829608,"rsi_14":52.36,"sma_20":19.04,"sma_60":20.53,"sma_120":25.32},{"date":"2026-04-02","open":18.45,"high":18.98,"low":18.11,"close":18.95,"volume":13930826,"rsi_14":53.49,"sma_20":19.02,"sma_60":20.42,"sma_120":25.2},{"date":"2026-04-06","open":18.88,"high":19.68,"low":18.88,"close":19.51,"volume":15321385,"rsi_14":42.26,"sma_20":19.04,"sma_60":20.34,"sma_120":25.09},{"date":"2026-04-07","open":19.08,"high":19.41,"low":18.98,"close":19.19,"volume":11744859,"rsi_14":36.67,"sma_20":19.06,"sma_60":20.27,"sma_120":24.98},{"date":"2026-04-08","open":20.24,"high":20.89,"low":19.58,"close":19.68,"volume":21919340,"rsi_14":46.57,"sma_20":19.09,"sma_60":20.22,"sma_120":24.88},{"date":"2026-04-09","open":19.57,"high":19.9,"low":19.45,"close":19.66,"volume":11405985,"rsi_14":53.83,"sma_20":19.13,"sma_60":20.17,"sma_120":24.78},{"date":"2026-04-10","open":19.81,"high":20.0,"low":19.63,"close":19.76,"volume":12233338,"rsi_14":60.09,"sma_20":19.19,"sma_60":20.12,"sma_120":24.67},{"date":"2026-04-13","open":19.68,"high":20.2,"low":19.44,"close":20.15,"volume":13395213,"rsi_14":59.2,"sma_20":19.27,"sma_60":20.08,"sma_120":24.57},{"date":"2026-04-14","open":20.23,"high":20.75,"low":20.22,"close":20.72,"volume":13348507,"rsi_14":75.67,"sma_20":19.29,"sma_60":20.05,"sma_120":24.47},{"date":"2026-04-15","open":20.75,"high":21.59,"low":20.39,"close":21.29,"volume":25101575,"rsi_14":77.2,"sma_20":19.31,"sma_60":20.02,"sma_120":24.38},{"date":"2026-04-16","open":21.64,"high":21.72,"low":21.05,"close":21.49,"volume":16154017,"rsi_14":85.76,"sma_20":19.38,"sma_60":19.98,"sma_120":24.29},{"date":"2026-04-17","open":21.69,"high":22.24,"low":21.51,"close":21.55,"volume":25360335,"rsi_14":91.77,"sma_20":19.5,"sma_60":19.93,"sma_120":24.2},{"date":"2026-04-20","open":21.4,"high":21.57,"low":21.03,"close":21.51,"volume":16152549,"rsi_14":90.52,"sma_20":19.63,"sma_60":19.89,"sma_120":24.11},{"date":"2026-04-21","open":21.52,"high":21.53,"low":20.34,"close":20.41,"volume":23900157,"rsi_14":67.04,"sma_20":19.69,"sma_60":19.83,"sma_120":24.01},{"date":"2026-04-22","open":20.68,"high":20.93,"low":20.2,"close":20.6,"volume":37919090,"rsi_14":68.0,"sma_20":19.79,"sma_60":19.79,"sma_120":23.91},{"date":"2026-04-23","open":20.42,"high":20.98,"low":20.11,"close":20.58,"volume":13128523,"rsi_14":67.46,"sma_20":19.88,"sma_60":19.75,"sma_120":23.81},{"date":"2026-04-24","open":20.53,"high":20.56,"low":20.09,"close":20.51,"volume":15065920,"rsi_14":61.93,"sma_20":19.99,"sma_60":19.7,"sma_120":23.71},{"date":"2026-04-27","open":20.35,"high":20.79,"low":20.32,"close":20.49,"volume":14738706,"rsi_14":66.93,"sma_20":20.11,"sma_60":19.65,"sma_120":23.63},{"date":"2026-04-28","open":20.35,"high":20.42,"low":20.14,"close":20.34,"volume":18414301,"rsi_14":59.6,"sma_20":20.21,"sma_60":19.62,"sma_120":23.53},{"date":"2026-04-29","open":20.32,"high":20.46,"low":19.95,"close":20.31,"volume":16370794,"rsi_14":59.26,"sma_20":20.28,"sma_60":19.58,"sma_120":23.43},{"date":"2026-04-30","open":20.39,"high":20.39,"low":19.82,"close":19.98,"volume":22960903,"rsi_14":52.94,"sma_20":20.33,"sma_60":19.54,"sma_120":23.34},{"date":"2026-05-01","open":20.18,"high":20.64,"low":20.11,"close":20.59,"volume":17520001,"rsi_14":55.44,"sma_20":20.42,"sma_60":19.52,"sma_120":23.25},{"date":"2026-05-04","open":20.62,"high":20.82,"low":20.25,"close":20.26,"volume":15561195,"rsi_14":43.99,"sma_20":20.45,"sma_60":19.51,"sma_120":23.16},{"date":"2026-05-05","open":20.39,"high":20.93,"low":20.33,"close":20.76,"volume":22024077,"rsi_14":43.51,"sma_20":20.53,"sma_60":19.5,"sma_120":23.07},{"date":"2026-05-06","open":18.2,"high":18.64,"low":16.89,"close":17.89,"volume":80126271,"rsi_14":21.5,"sma_20":20.44,"sma_60":19.45,"sma_120":22.95},{"date":"2026-05-07","open":18.12,"high":18.35,"low":17.07,"close":17.22,"volume":31675852,"rsi_14":18.76,"sma_20":20.32,"sma_60":19.39,"sma_120":22.84},{"date":"2026-05-08","open":17.24,"high":17.45,"low":16.84,"close":16.98,"volume":25908967,"rsi_14":18.23,"sma_20":20.18,"sma_60":19.34,"sma_120":22.72},{"date":"2026-05-11","open":16.8,"high":16.82,"low":16.1,"close":16.13,"volume":25567962,"rsi_14":18.87,"sma_20":19.98,"sma_60":19.27,"sma_120":22.59},{"date":"2026-05-12","open":16.14,"high":16.32,"low":15.9,"close":15.9,"volume":22549893,"rsi_14":16.06,"sma_20":19.74,"sma_60":19.23,"sma_120":22.46},{"date":"2026-05-13","open":15.76,"high":16.23,"low":15.64,"close":15.96,"volume":22956310,"rsi_14":16.81,"sma_20":19.47,"sma_60":19.26,"sma_120":21.0},{"date":"2026-05-14","open":16.02,"high":16.71,"low":15.81,"close":16.59,"volume":21776189,"rsi_14":23.89,"sma_20":19.23,"sma_60":19.2,"sma_120":22.2},{"date":"2026-05-15","open":16.44,"high":16.63,"low":16.07,"close":16.12,"volume":13478284,"rsi_14":22.58,"sma_20":18.96,"sma_60":19.18,"sma_120":22.07},{"date":"2026-05-18","open":16.1,"high":16.33,"low":15.64,"close":15.7,"volume":12383837,"rsi_14":21.84,"sma_20":18.67,"sma_60":19.15,"sma_120":21.93},{"date":"2026-05-19","open":15.62,"high":15.74,"low":15.11,"close":15.26,"volume":40043745,"rsi_14":20.8,"sma_20":18.41,"sma_60":19.09,"sma_120":21.79},{"date":"2026-05-20","open":15.29,"high":15.76,"low":15.03,"close":15.62,"volume":26994891,"rsi_14":24.88,"sma_20":18.16,"sma_60":19.05,"sma_120":21.65},{"date":"2026-05-21","open":15.54,"high":15.8,"low":15.23,"close":15.73,"volume":29533165,"rsi_14":20.2,"sma_20":17.92,"sma_60":19.0,"sma_120":21.53},{"date":"2026-05-22","open":15.75,"high":16.25,"low":15.74,"close":16.12,"volume":16372272,"rsi_14":24.97,"sma_20":17.7,"sma_60":18.96,"sma_120":21.43},{"date":"2026-05-26","open":16.12,"high":16.22,"low":15.46,"close":15.47,"volume":26222837,"rsi_14":18.47,"sma_20":17.45,"sma_60":18.9,"sma_120":21.31},{"date":"2026-05-27","open":15.45,"high":16.67,"low":15.38,"close":16.46,"volume":18892111,"rsi_14":38.97,"sma_20":17.25,"sma_60":18.84,"sma_120":21.21},{"date":"2026-05-28","open":16.31,"high":16.41,"low":16.02,"close":16.2,"volume":13918585,"rsi_14":41.61,"sma_20":17.05,"sma_60":18.79,"sma_120":21.11},{"date":"2026-05-29","open":16.15,"high":16.75,"low":16.1,"close":16.6,"volume":17785938,"rsi_14":47.09,"sma_20":16.88,"sma_60":18.75,"sma_120":21.0},{"date":"2026-06-01","open":16.45,"high":16.91,"low":16.38,"close":16.62,"volume":14886601,"rsi_14":54.55,"sma_20":16.68,"sma_60":18.71,"sma_120":20.91},{"date":"2026-06-02","open":16.38,"high":16.91,"low":16.29,"close":16.73,"volume":20172013,"rsi_14":58.01,"sma_20":16.5,"sma_60":18.67,"sma_120":20.81},{"date":"2026-06-03","open":16.59,"high":16.78,"low":16.09,"close":16.42,"volume":15317547,"rsi_14":54.23,"sma_20":16.29,"sma_60":18.63,"sma_120":20.71},{"date":"2026-06-04","open":16.4,"high":16.89,"low":16.4,"close":16.53,"volume":11900885,"rsi_14":49.5,"sma_20":16.22,"sma_60":18.58,"sma_120":20.62},{"date":"2026-06-05","open":16.4,"high":16.5,"low":15.14,"close":15.15,"volume":23186595,"rsi_14":41.81,"sma_20":16.11,"sma_60":18.52,"sma_120":20.52},{"date":"2026-06-08","open":15.34,"high":15.66,"low":14.92,"close":15.18,"volume":31868589,"rsi_14":45.32,"sma_20":16.02,"sma_60":18.47,"sma_120":20.43},{"date":"2026-06-09","open":15.42,"high":16.1,"low":15.14,"close":15.91,"volume":61652051,"rsi_14":55.48,"sma_20":16.01,"sma_60":18.42,"sma_120":20.34},{"date":"2026-06-10","open":15.72,"high":16.02,"low":15.04,"close":15.12,"volume":39388280,"rsi_14":46.02,"sma_20":15.97,"sma_60":18.33,"sma_120":20.23},{"date":"2026-06-11","open":16.36,"high":17.32,"low":15.84,"close":17.25,"volume":76560934,"rsi_14":59.21,"sma_20":16.04,"sma_60":18.28,"sma_120":20.15},{"date":"2026-06-12","open":17.1,"high":17.1,"low":16.31,"close":16.82,"volume":38845357,"rsi_14":54.07,"sma_20":16.05,"sma_60":18.22,"sma_120":20.05},{"date":"2026-06-15","open":17.2,"high":17.54,"low":16.8,"close":17.13,"volume":23573754,"rsi_14":60.42,"sma_20":16.1,"sma_60":18.18,"sma_120":19.96},{"date":"2026-06-16","open":17.18,"high":18.09,"low":17.1,"close":18.03,"volume":23250536,"rsi_14":59.95,"sma_20":16.22,"sma_60":18.17,"sma_120":19.89},{"date":"2026-06-17","open":18.11,"high":19.61,"low":18.09,"close":18.83,"volume":43465258,"rsi_14":65.54,"sma_20":16.4,"sma_60":18.16,"sma_120":19.82},{"date":"2026-06-18","open":18.59,"high":18.8,"low":17.77,"close":18.0,"volume":30240771,"rsi_14":57.95,"sma_20":16.52,"sma_60":18.15,"sma_120":19.75},{"date":"2026-06-22","open":17.87,"high":18.22,"low":17.24,"close":17.31,"volume":13001903,"rsi_14":53.58,"sma_20":16.59,"sma_60":18.13,"sma_120":19.67},{"date":"2026-06-23","open":16.9,"high":17.77,"low":16.9,"close":17.51,"volume":24028684,"rsi_14":54.09,"sma_20":16.66,"sma_60":18.12,"sma_120":19.59},{"date":"2026-06-24","open":17.47,"high":18.21,"low":17.47,"close":17.76,"volume":11171426,"rsi_14":56.97,"sma_20":16.78,"sma_60":18.11,"sma_120":19.51},{"date":"2026-06-25","open":17.71,"high":17.79,"low":17.0,"close":17.06,"volume":25821714,"rsi_14":52.66,"sma_20":16.81,"sma_60":18.09,"sma_120":19.43},{"date":"2026-06-26","open":16.92,"high":17.82,"low":16.92,"close":17.58,"volume":21435466,"rsi_14":62.99,"sma_20":16.88,"sma_60":18.07,"sma_120":19.36},{"date":"2026-06-29","open":17.77,"high":17.89,"low":17.41,"close":17.58,"volume":8713019,"rsi_14":62.93,"sma_20":16.93,"sma_60":18.05,"sma_120":19.29},{"date":"2026-06-30","open":17.39,"high":17.61,"low":17.0,"close":17.37,"volume":15257309,"rsi_14":58.27,"sma_20":16.96,"sma_60":18.02,"sma_120":19.22},{"date":"2026-07-01","open":17.55,"high":18.18,"low":17.55,"close":18.13,"volume":13995517,"rsi_14":67.3,"sma_20":17.03,"sma_60":18.0,"sma_120":19.17},{"date":"2026-07-02","open":18.07,"high":18.61,"low":18.02,"close":18.56,"volume":16118235,"rsi_14":59.29,"sma_20":17.14,"sma_60":17.99,"sma_120":19.13},{"date":"2026-07-06","open":18.52,"high":19.34,"low":18.52,"close":19.15,"volume":20327594,"rsi_14":66.25,"sma_20":17.27,"sma_60":17.98,"sma_120":19.1},{"date":"2026-07-07","open":19.38,"high":19.53,"low":18.3,"close":18.53,"volume":14274966,"rsi_14":59.25,"sma_20":17.44,"sma_60":17.96,"sma_120":19.07},{"date":"2026-07-08","open":18.35,"high":19.1,"low":18.34,"close":19.0,"volume":15506027,"rsi_14":56.92,"sma_20":17.63,"sma_60":17.95,"sma_120":19.03},{"date":"2026-07-09","open":18.83,"high":19.45,"low":18.77,"close":19.16,"volume":18941020,"rsi_14":52.57,"sma_20":17.79,"sma_60":17.93,"sma_120":19.0},{"date":"2026-07-10","open":19.29,"high":19.32,"low":18.75,"close":18.8,"volume":12737061,"rsi_14":56.71,"sma_20":17.98,"sma_60":17.9,"sma_120":18.97},{"date":"2026-07-13","open":18.87,"high":19.05,"low":17.8,"close":17.92,"volume":24821581,"rsi_14":55.05,"sma_20":18.01,"sma_60":17.84,"sma_120":18.93},{"date":"2026-07-14","open":17.83,"high":18.02,"low":17.32,"close":17.74,"volume":29011740,"rsi_14":51.83,"sma_20":18.06,"sma_60":17.78,"sma_120":18.88},{"date":"2026-07-15","open":17.95,"high":17.98,"low":17.37,"close":17.42,"volume":19951091,"rsi_14":47.07,"sma_20":18.07,"sma_60":17.71,"sma_120":18.82},{"date":"2026-07-16","open":17.37,"high":17.37,"low":16.79,"close":16.86,"volume":19655348,"rsi_14":48.35,"sma_20":18.01,"sma_60":17.63,"sma_120":18.76},{"date":"2026-07-17","open":16.64,"high":16.89,"low":16.41,"close":16.62,"volume":16334893,"rsi_14":41.66,"sma_20":17.9,"sma_60":17.57,"sma_120":18.7},{"date":"2026-07-20","open":16.4,"high":16.55,"low":15.96,"close":16.44,"volume":36777003,"rsi_14":40.37,"sma_20":17.82,"sma_60":17.5,"sma_120":18.64},{"date":"2026-07-21","open":16.44,"high":16.62,"low":15.63,"close":15.76,"volume":27181906,"rsi_14":37.54,"sma_20":17.75,"sma_60":17.42,"sma_120":18.58},{"date":"2026-07-22","open":15.85,"high":15.89,"low":15.58,"close":15.63,"volume":9853364,"rsi_14":28.45,"sma_20":17.65,"sma_60":17.34,"sma_120":18.52},{"date":"2026-07-23","open":15.57,"high":15.7,"low":15.34,"close":15.63,"volume":11244263,"rsi_14":22.79,"sma_20":17.55,"sma_60":17.26,"sma_120":18.45},{"date":"2026-07-24","open":15.77,"high":15.86,"low":15.46,"close":15.5,"volume":10429921,"rsi_14":12.83,"sma_20":17.47,"sma_60":17.18,"sma_120":18.4},{"date":"2026-07-27","open":15.84,"high":16.05,"low":15.54,"close":15.93,"volume":13533977,"rsi_14":22.54,"sma_20":17.39,"sma_60":17.1,"sma_120":18.34},{"date":"2026-07-28","open":15.93,"high":15.98,"low":15.36,"close":15.44,"volume":15565389,"rsi_14":12.42,"sma_20":17.28,"sma_60":17.03,"sma_120":18.28},{"date":"2026-07-29","open":15.21,"high":15.55,"low":14.96,"close":15.16,"volume":26711716,"rsi_14":8.85,"sma_20":17.17,"sma_60":16.94,"sma_120":18.23},{"date":"2026-07-30","open":15.35,"high":16.34,"low":15.25,"close":16.09,"volume":23261505,"rsi_14":25.18,"sma_20":17.07,"sma_60":16.87,"sma_120":18.19},{"date":"2026-07-31","open":15.98,"high":16.48,"low":15.94,"close":16.35,"volume":12030521,"rsi_14":33.82,"sma_20":16.96,"sma_60":16.79,"sma_120":18.15},{"date":"2026-08-03","open":16.6,"high":16.76,"low":16.34,"close":16.42,"volume":16746889,"rsi_14":35.82,"sma_20":16.82,"sma_60":16.77,"sma_120":18.06},{"date":"2026-08-04","open":16.51,"high":16.93,"low":16.25,"close":16.78,"volume":26907935,"rsi_14":42.89,"sma_20":16.73,"sma_60":16.76,"sma_120":18.05},{"date":"2026-08-05","open":16.33,"high":16.9,"low":15.95,"close":16.0,"volume":39707976,"rsi_14":41.25,"sma_20":16.58,"sma_60":16.75,"sma_120":18.03},{"date":"2026-08-06","open":15.98,"high":16.43,"low":15.74,"close":16.35,"volume":25047865,"rsi_14":47.44,"sma_20":16.44,"sma_60":16.75,"sma_120":18.03},{"date":"2026-08-07","open":16.61,"high":16.73,"low":16.2,"close":16.23,"volume":23998317,"rsi_14":47.9,"sma_20":16.31,"sma_60":16.76,"sma_120":18.02},{"date":"2026-08-10","open":16.19,"high":16.34,"low":15.95,"close":16.19,"volume":18805925,"rsi_14":54.98,"sma_20":16.23,"sma_60":16.76,"sma_120":18.01},{"date":"2026-08-11","open":16.34,"high":16.66,"low":16.18,"close":16.5,"volume":20185350},{"date":"2026-08-12","open":16.46,"high":16.59,"low":16.3,"close":16.32,"volume":12120847,"rsi_14":57.29,"sma_20":16.11,"sma_60":16.76,"sma_120":17.98},{"date":"2026-08-13","open":16.36,"high":16.4,"low":15.99,"close":16.29,"volume":12512221},{"date":"2026-08-14","open":16.35,"high":16.7,"low":16.01,"close":16.12,"volume":12287443,"rsi_14":52.17,"sma_20":16.06,"sma_60":16.79,"sma_120":17.94},{"date":"2026-08-17","open":16.1,"high":16.14,"low":15.62,"close":15.72,"volume":14918127},{"date":"2026-08-18","open":15.68,"high":15.87,"low":15.55,"close":15.58,"volume":15093815,"rsi_14":55.01,"sma_20":16.01,"sma_60":16.78,"sma_120":17.89},{"date":"2026-08-19","open":15.74,"high":16.71,"low":15.74,"close":16.66,"volume":19967466,"rsi_14":56.84,"sma_20":16.06,"sma_60":16.79,"sma_120":17.88},{"date":"2026-08-20","open":16.55,"high":16.58,"low":16.13,"close":16.26,"volume":13827771,"rsi_14":49.04,"sma_20":16.09,"sma_60":16.81,"sma_120":17.85},{"date":"2026-08-21","open":16.36,"high":16.57,"low":16.09,"close":16.45,"volume":10806300,"rsi_14":50.33,"sma_20":16.14,"sma_60":16.81,"sma_120":17.82},{"date":"2026-08-24","open":16.33,"high":16.54,"low":16.32,"close":16.44,"volume":7975454,"rsi_14":45.84,"sma_20":16.17,"sma_60":16.81,"sma_120":17.8},{"date":"2026-08-25","open":16.31,"high":16.8,"low":16.21,"close":16.69,"volume":9288279},{"date":"2026-08-26","open":16.6,"high":16.76,"low":16.43,"close":16.53,"volume":7334796,"rsi_14":52.59,"sma_20":16.3,"sma_60":16.81,"sma_120":17.76},{"date":"2026-08-27","open":16.52,"high":16.52,"low":16.12,"close":16.23,"volume":19153506,"rsi_14":50.0,"sma_20":16.31,"sma_60":16.8,"sma_120":17.73},{"date":"2026-08-28","open":16.26,"high":16.71,"low":16.26,"close":16.52,"volume":12408151,"rsi_14":54.22,"sma_20":16.31,"sma_60":16.8,"sma_120":17.72},{"date":"2026-08-31","open":16.45,"high":16.48,"low":15.95,"close":16.06,"volume":21014514,"rsi_14":44.53,"sma_20":16.3,"sma_60":16.8,"sma_120":17.69},{"date":"2026-09-01","open":15.76,"high":16.09,"low":15.69,"close":15.8,"volume":17146709,"rsi_14":43.61,"sma_20":16.25,"sma_60":16.81,"sma_120":17.66},{"date":"2026-09-02","open":15.67,"high":16.13,"low":15.67,"close":15.97,"volume":7756894,"rsi_14":46.26,"sma_20":16.25,"sma_60":16.82,"sma_120":17.64},{"date":"2026-09-03","open":16.14,"high":16.2,"low":15.46,"close":15.51,"volume":24240944,"rsi_14":43.33,"sma_20":16.2,"sma_60":16.81,"sma_120":17.62},{"date":"2026-09-04","open":15.46,"high":15.55,"low":15.15,"close":15.29,"volume":11808996,"rsi_14":45.0,"sma_20":16.16,"sma_60":16.82,"sma_120":17.57},{"date":"2026-09-08","open":15.24,"high":15.3,"low":14.7,"close":14.81,"volume":20519010,"rsi_14":41.86,"sma_20":16.09,"sma_60":16.78,"sma_120":17.53},{"date":"2026-09-09","open":14.9,"high":14.9,"low":14.47,"close":14.76,"volume":37963647},{"date":"2026-09-10","open":14.68,"high":14.77,"low":14.45,"close":14.67,"volume":20767840,"rsi_14":26.59,"sma_20":15.92,"sma_60":16.7,"sma_120":17.44},{"date":"2026-09-11","open":14.9,"high":15.16,"low":14.82,"close":15.12,"volume":10334901,"rsi_14":31.78,"sma_20":15.86,"sma_60":16.65,"sma_120":17.41},{"date":"2026-09-14","open":14.98,"high":15.26,"low":14.9,"close":15.11,"volume":13362805,"rsi_14":31.87,"sma_20":15.81,"sma_60":16.59,"sma_120":17.38},{"date":"2026-09-15","open":15.2,"high":15.2,"low":14.66,"close":14.68,"volume":15655911,"rsi_14":23.76,"sma_20":15.76,"sma_60":16.53,"sma_120":17.34},{"date":"2026-09-16","open":14.72,"high":14.95,"low":14.38,"close":14.4,"volume":13587587},{"date":"2026-09-17","open":14.65,"high":14.66,"low":14.25,"close":14.46,"volume":14086850,"rsi_14":26.15,"sma_20":15.59,"sma_60":16.43,"sma_120":17.28},{"date":"2026-09-18","open":14.37,"high":14.62,"low":14.15,"close":14.29,"volume":23417468,"rsi_14":18.94,"sma_20":15.49,"sma_60":16.38,"sma_120":17.24},{"date":"2026-09-21","open":14.46,"high":14.71,"low":14.23,"close":14.62,"volume":9034710,"rsi_14":29.19,"sma_20":15.4,"sma_60":16.34,"sma_120":17.21},{"date":"2026-09-22","open":14.89,"high":14.96,"low":14.52,"close":14.61,"volume":8147852,"rsi_14":31.46,"sma_20":15.31,"sma_60":16.29,"sma_120":17.18},{"date":"2026-09-23","open":14.55,"high":14.55,"low":14.17,"close":14.28,"volume":10614087},{"date":"2026-09-24","open":14.23,"high":14.43,"low":13.88,"close":13.88,"volume":20304667,"rsi_14":25.42,"sma_20":15.05,"sma_60":16.17,"sma_120":17.1},{"date":"2026-09-25","open":13.96,"high":14.2,"low":13.86,"close":13.88,"volume":11867035,"rsi_14":27.18,"sma_20":14.94,"sma_60":16.1,"sma_120":17.05},{"date":"2026-09-28","open":13.8,"high":13.85,"low":13.4,"close":13.75,"volume":12342141,"rsi_14":30.77,"sma_20":14.8,"sma_60":16.02,"sma_120":17.0},{"date":"2026-09-29","open":13.83,"high":13.93,"low":13.68,"close":13.85,"volume":14359681,"rsi_14":33.69,"sma_20":14.69,"sma_60":15.93,"sma_120":16.96},{"date":"2026-09-30","open":13.93,"high":13.95,"low":13.64,"close":13.87,"volume":20142933,"rsi_14":35.53,"sma_20":14.59,"sma_60":15.86,"sma_120":16.91},{"date":"2026-10-01","open":13.92,"high":13.95,"low":13.59,"close":13.8,"volume":13578441},{"date":"2026-10-02","open":13.85,"high":13.85,"low":13.35,"close":13.78,"volume":19022742,"rsi_14":21.7,"sma_20":14.4,"sma_60":15.68,"sma_120":16.8},{"date":"2026-10-05","open":13.88,"high":14.27,"low":13.8,"close":14.2,"volume":34506731,"rsi_14":40.0,"sma_20":14.34,"sma_60":15.6,"sma_120":16.75},{"date":"2026-10-06","open":14.33,"high":14.55,"low":14.14,"close":14.42,"volume":12811972,"rsi_14":50.44,"sma_20":14.32,"sma_60":15.55,"sma_120":16.69},{"date":"2026-10-07","open":14.37,"high":14.9,"low":14.27,"close":14.81,"volume":20574455},{"date":"2026-10-08","open":14.65,"high":15.48,"low":14.65,"close":15.41,"volume":27738482,"rsi_14":68.47,"sma_20":14.36,"sma_60":15.46,"sma_120":16.59},{"date":"2026-10-09","open":15.5,"high":15.96,"low":15.48,"close":15.82,"volume":17706290,"rsi_14":69.23,"sma_20":14.4,"sma_60":15.45,"sma_120":16.54},{"date":"2026-10-12","open":15.63,"high":15.7,"low":15.08,"close":15.28,"volume":16036387,"rsi_14":59.18,"sma_20":14.4,"sma_60":15.42,"sma_120":16.5},{"date":"2026-10-13","open":15.12,"high":15.3,"low":14.93,"close":15.12,"volume":14164976,"rsi_14":62.25,"sma_20":14.43,"sma_60":15.4,"sma_120":16.45},{"date":"2026-10-14","open":15.0,"high":15.02,"low":14.27,"close":14.4,"volume":15184471,"rsi_14":56.77,"sma_20":14.43,"sma_60":15.38,"sma_120":16.4},{"date":"2026-10-15","open":14.33,"high":14.88,"low":14.33,"close":14.79,"volume":14004882,"rsi_14":61.05,"sma_20":14.44,"sma_60":15.36,"sma_120":16.35},{"date":"2026-10-16","open":14.88,"high":14.94,"low":14.11,"close":14.27,"volume":12185160,"rsi_14":55.68,"sma_20":14.44,"sma_60":15.34,"sma_120":16.3},{"date":"2026-10-19","open":14.38,"high":14.47,"low":14.2,"close":14.34,"volume":10134849,"rsi_14":55.43,"sma_20":14.43,"sma_60":15.32,"sma_120":16.25},{"date":"2026-10-20","open":14.38,"high":14.6,"low":14.24,"close":14.32,"volume":12596620,"rsi_14":54.95,"sma_20":14.41,"sma_60":15.3,"sma_120":16.2},{"date":"2026-10-21","open":14.39,"high":14.41,"low":13.81,"close":13.87,"volume":12784127,"rsi_14":50.61,"sma_20":14.39,"sma_60":15.27,"sma_120":16.15},{"date":"2026-10-22","open":13.76,"high":14.22,"low":13.71,"close":13.99,"volume":10055152,"rsi_14":52.09,"sma_20":14.4,"sma_60":15.25,"sma_120":16.09}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.2,"pbr":9.31,"per":null,"roa":-3.28,"roe":-19.08,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":35462000000.0,"analysis":"ROE -19.1%로 적자 상태입니다. 시가총액 229.05억. 매출 354.62억, 영업이익 -6.28억.","eps_basis":"TTM","debt_ratio":1.8858386340810178,"market_cap":22905281390,"net_income":-767000000.0,"total_debt":5633000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.16,"total_assets":17394000000.0,"total_equity":2987000000.0,"profit_margin":-2.16,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-628000000.0,"operating_margin":-1.77,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":13.99,"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":"2021-03-11","close":49.25},{"date":"2021-03-12","close":48.47},{"date":"2021-03-15","close":50.45},{"date":"2021-03-16","close":47.13},{"date":"2021-03-17","close":43.29},{"date":"2021-03-18","close":43.89},{"date":"2021-03-19","close":44.89},{"date":"2021-03-22","close":44.86},{"date":"2021-03-23","close":46.0},{"date":"2021-03-24","close":43.79},{"date":"2021-03-25","close":43.7},{"date":"2021-03-26","close":43.53},{"date":"2021-03-29","close":46.01},{"date":"2021-03-30","close":48.75},{"date":"2021-03-31","close":49.35},{"date":"2021-04-01","close":47.31},{"date":"2021-04-05","close":45.94},{"date":"2021-04-06","close":46.57},{"date":"2021-04-07","close":45.33},{"date":"2021-04-08","close":45.58},{"date":"2021-04-09","close":45.85},{"date":"2021-04-12","close":45.22},{"date":"2021-04-13","close":47.1},{"date":"2021-04-14","close":45.71},{"date":"2021-04-15","close":45.8},{"date":"2021-04-16","close":45.9},{"date":"2021-04-19","close":45.72},{"date":"2021-04-20","close":42.62},{"date":"2021-04-21","close":41.98},{"date":"2021-04-22","close":42.81},{"date":"2021-04-23","close":45.56},{"date":"2021-04-26","close":45.67},{"date":"2021-04-27","close":45.54},{"date":"2021-04-28","close":43.71},{"date":"2021-04-29","close":42.56},{"date":"2021-04-30","close":41.9},{"date":"2021-05-03","close":42.06},{"date":"2021-05-04","close":41.49},{"date":"2021-05-05","close":41.26},{"date":"2021-05-06","close":40.23},{"date":"2021-05-07","close":38.93},{"date":"2021-05-10","close":37.07},{"date":"2021-05-11","close":36.25},{"date":"2021-05-12","close":35.33},{"date":"2021-05-13","close":32.04},{"date":"2021-05-14","close":36.43},{"date":"2021-05-17","close":35.18},{"date":"2021-05-18","close":37.25},{"date":"2021-05-19","close":37.06},{"date":"2021-05-20","close":38.74},{"date":"2021-05-21","close":38.01},{"date":"2021-05-24","close":40.5},{"date":"2021-05-25","close":40.14},{"date":"2021-05-26","close":41.8},{"date":"2021-05-27","close":41.0},{"date":"2021-05-28","close":40.79},{"date":"2021-06-01","close":41.31},{"date":"2021-06-02","close":40.84},{"date":"2021-06-03","close":39.52},{"date":"2021-06-04","close":38.89},{"date":"2021-06-07","close":38.58},{"date":"2021-06-08","close":38.19},{"date":"2021-06-09","close":37.78},{"date":"2021-06-10","close":38.06},{"date":"2021-06-11","close":38.6},{"date":"2021-06-14","close":38.51},{"date":"2021-06-15","close":38.82},{"date":"2021-06-16","close":38.67},{"date":"2021-06-17","close":39.73},{"date":"2021-06-18","close":39.41},{"date":"2021-06-21","close":39.44},{"date":"2021-06-22","close":40.02},{"date":"2021-06-23","close":39.64},{"date":"2021-06-24","close":38.17},{"date":"2021-06-25","close":37.4},{"date":"2021-06-28","close":38.25},{"date":"2021-06-29","close":42.16},{"date":"2021-06-30","close":41.82},{"date":"2021-07-01","close":41.52},{"date":"2021-07-02","close":40.46},{"date":"2021-07-06","close":39.95},{"date":"2021-07-07","close":40.03},{"date":"2021-07-08","close":40.0},{"date":"2021-07-09","close":42.13},{"date":"2021-07-12","close":43.08},{"date":"2021-07-13","close":44.54},{"date":"2021-07-14","close":44.06},{"date":"2021-07-15","close":42.25},{"date":"2021-07-16","close":40.19},{"date":"2021-07-19","close":39.9},{"date":"2021-07-20","close":38.83},{"date":"2021-07-21","close":39.65},{"date":"2021-07-22","close":38.56},{"date":"2021-07-23","close":38.61},{"date":"2021-07-26","close":37.19},{"date":"2021-07-27","close":37.54},{"date":"2021-07-28","close":38.39},{"date":"2021-07-29","close":37.57},{"date":"2021-07-30","close":36.32},{"date":"2021-08-02","close":36.74},{"date":"2021-08-03","close":38.03},{"date":"2021-08-04","close":39.37},{"date":"2021-08-05","close":40.06},{"date":"2021-08-06","close":38.8},{"date":"2021-08-09","close":39.49},{"date":"2021-08-10","close":36.7},{"date":"2021-08-11","close":37.2},{"date":"2021-08-12","close":34.13},{"date":"2021-08-13","close":33.87},{"date":"2021-08-16","close":33.22},{"date":"2021-08-17","close":33.63},{"date":"2021-08-18","close":32.37},{"date":"2021-08-19","close":31.73},{"date":"2021-08-20","close":31.29},{"date":"2021-08-23","close":30.55},{"date":"2021-08-24","close":31.78},{"date":"2021-08-25","close":30.86},{"date":"2021-08-26","close":30.93},{"date":"2021-08-27","close":29.99},{"date":"2021-08-30","close":30.09},{"date":"2021-08-31","close":29.96},{"date":"2021-09-01","close":31.29},{"date":"2021-09-02","close":29.85},{"date":"2021-09-03","close":29.65},{"date":"2021-09-07","close":32.55},{"date":"2021-09-08","close":31.35},{"date":"2021-09-09","close":30.25},{"date":"2021-09-10","close":29.98},{"date":"2021-09-13","close":30.52},{"date":"2021-09-14","close":29.87},{"date":"2021-09-15","close":29.39},{"date":"2021-09-16","close":29.41},{"date":"2021-09-17","close":29.72},{"date":"2021-09-20","close":29.14},{"date":"2021-09-21","close":28.87},{"date":"2021-09-22","close":28.45},{"date":"2021-09-23","close":29.07},{"date":"2021-09-24","close":28.31},{"date":"2021-09-27","close":28.79},{"date":"2021-09-28","close":28.11},{"date":"2021-09-29","close":28.23},{"date":"2021-09-30","close":27.85},{"date":"2021-10-01","close":27.22},{"date":"2021-10-04","close":26.05},{"date":"2021-10-05","close":27.03},{"date":"2021-10-06","close":26.65},{"date":"2021-10-07","close":27.51},{"date":"2021-10-08","close":28.1},{"date":"2021-10-11","close":26.76},{"date":"2021-10-12","close":26.18},{"date":"2021-10-13","close":26.44},{"date":"2021-10-14","close":27.26},{"date":"2021-10-15","close":27.59},{"date":"2021-10-18","close":27.55},{"date":"2021-10-19","close":28.43},{"date":"2021-10-20","close":28.83},{"date":"2021-10-21","close":29.15},{"date":"2021-10-22","close":29.0},{"date":"2021-10-25","close":29.24},{"date":"2021-10-26","close":29.86},{"date":"2021-10-27","close":29.63},{"date":"2021-10-28","close":29.82},{"date":"2021-10-29","close":29.76},{"date":"2021-11-01","close":30.23},{"date":"2021-11-02","close":30.14},{"date":"2021-11-03","close":30.4},{"date":"2021-11-04","close":30.45},{"date":"2021-11-05","close":29.93},{"date":"2021-11-08","close":30.19},{"date":"2021-11-09","close":29.7},{"date":"2021-11-10","close":29.86},{"date":"2021-11-11","close":29.19},{"date":"2021-11-12","close":26.58},{"date":"2021-11-15","close":28.15},{"date":"2021-11-16","close":29.79},{"date":"2021-11-17","close":28.34},{"date":"2021-11-18","close":27.42},{"date":"2021-11-19","close":27.16},{"date":"2021-11-22","close":26.51},{"date":"2021-11-23","close":25.69},{"date":"2021-11-24","close":26.78},{"date":"2021-11-26","close":27.39},{"date":"2021-11-29","close":26.95},{"date":"2021-11-30","close":26.5},{"date":"2021-12-01","close":26.0},{"date":"2021-12-02","close":26.15},{"date":"2021-12-03","close":26.55},{"date":"2021-12-06","close":26.07},{"date":"2021-12-07","close":27.36},{"date":"2021-12-08","close":28.05},{"date":"2021-12-09","close":27.52},{"date":"2021-12-10","close":26.76},{"date":"2021-12-13","close":27.24},{"date":"2021-12-14","close":27.36},{"date":"2021-12-15","close":26.82},{"date":"2021-12-16","close":26.97},{"date":"2021-12-17","close":29.15},{"date":"2021-12-20","close":28.17},{"date":"2021-12-21","close":29.99},{"date":"2021-12-22","close":29.49},{"date":"2021-12-23","close":30.23},{"date":"2021-12-27","close":29.42},{"date":"2021-12-28","close":29.52},{"date":"2021-12-29","close":28.93},{"date":"2021-12-30","close":29.58},{"date":"2021-12-31","close":29.38},{"date":"2022-01-03","close":28.72},{"date":"2022-01-04","close":26.41},{"date":"2022-01-05","close":25.61},{"date":"2022-01-06","close":25.66},{"date":"2022-01-07","close":25.97},{"date":"2022-01-10","close":24.12},{"date":"2022-01-11","close":25.05},{"date":"2022-01-12","close":23.44},{"date":"2022-01-13","close":22.42},{"date":"2022-01-14","close":21.21},{"date":"2022-01-18","close":20.61},{"date":"2022-01-19","close":20.49},{"date":"2022-01-20","close":19.99},{"date":"2022-01-21","close":18.1},{"date":"2022-01-24","close":18.35},{"date":"2022-01-25","close":18.74},{"date":"2022-01-26","close":18.85},{"date":"2022-01-27","close":18.99},{"date":"2022-01-28","close":18.92},{"date":"2022-01-31","close":20.82},{"date":"2022-02-01","close":21.3},{"date":"2022-02-02","close":21.03},{"date":"2022-02-03","close":19.99},{"date":"2022-02-04","close":20.84},{"date":"2022-02-07","close":20.9},{"date":"2022-02-08","close":21.55},{"date":"2022-02-09","close":22.5},{"date":"2022-02-10","close":23.19},{"date":"2022-02-11","close":22.55},{"date":"2022-02-14","close":22.86},{"date":"2022-02-15","close":23.68},{"date":"2022-02-16","close":23.14},{"date":"2022-02-17","close":23.27},{"date":"2022-02-18","close":22.99},{"date":"2022-02-22","close":21.93},{"date":"2022-02-23","close":22.64},{"date":"2022-02-24","close":23.64},{"date":"2022-02-25","close":25.0},{"date":"2022-02-28","close":26.52},{"date":"2022-03-01","close":25.46},{"date":"2022-03-02","close":25.41},{"date":"2022-03-03","close":25.47},{"date":"2022-03-04","close":21.1},{"date":"2022-03-07","close":19.72},{"date":"2022-03-08","close":20.54},{"date":"2022-03-09","close":22.7},{"date":"2022-03-10","close":18.94},{"date":"2022-03-11","close":17.42},{"date":"2022-03-14","close":16.12},{"date":"2022-03-15","close":15.45},{"date":"2022-03-16","close":18.09},{"date":"2022-03-17","close":19.2},{"date":"2022-03-18","close":19.24},{"date":"2022-03-21","close":18.85},{"date":"2022-03-22","close":19.7},{"date":"2022-03-23","close":19.84},{"date":"2022-03-24","close":18.92},{"date":"2022-03-25","close":17.7},{"date":"2022-03-28","close":17.75},{"date":"2022-03-29","close":18.98},{"date":"2022-03-30","close":18.71},{"date":"2022-03-31","close":17.68},{"date":"2022-04-01","close":18.37},{"date":"2022-04-04","close":18.94},{"date":"2022-04-05","close":18.31},{"date":"2022-04-06","close":18.53},{"date":"2022-04-07","close":17.75},{"date":"2022-04-08","close":17.79},{"date":"2022-04-11","close":17.24},{"date":"2022-04-12","close":16.96},{"date":"2022-04-13","close":17.32},{"date":"2022-04-14","close":16.88},{"date":"2022-04-18","close":16.42},{"date":"2022-04-19","close":16.81},{"date":"2022-04-20","close":15.82},{"date":"2022-04-21","close":14.43},{"date":"2022-04-22","close":14.07},{"date":"2022-04-25","close":14.26},{"date":"2022-04-26","close":13.19},{"date":"2022-04-27","close":13.12},{"date":"2022-04-28","close":13.63},{"date":"2022-04-29","close":12.87},{"date":"2022-05-02","close":13.9},{"date":"2022-05-03","close":13.53},{"date":"2022-05-04","close":13.37},{"date":"2022-05-05","close":11.99},{"date":"2022-05-06","close":12.04},{"date":"2022-05-09","close":9.35},{"date":"2022-05-10","close":10.58},{"date":"2022-05-11","close":9.67},{"date":"2022-05-12","close":11.46},{"date":"2022-05-13","close":13.34},{"date":"2022-05-16","close":12.63},{"date":"2022-05-17","close":13.17},{"date":"2022-05-18","close":13.06},{"date":"2022-05-19","close":12.95},{"date":"2022-05-20","close":13.0},{"date":"2022-05-23","close":13.8},{"date":"2022-05-24","close":12.89},{"date":"2022-05-25","close":13.4},{"date":"2022-05-26","close":13.35},{"date":"2022-05-27","close":13.41},{"date":"2022-05-31","close":13.51},{"date":"2022-06-01","close":12.9},{"date":"2022-06-02","close":13.18},{"date":"2022-06-03","close":12.64},{"date":"2022-06-06","close":12.79},{"date":"2022-06-07","close":12.16},{"date":"2022-06-08","close":12.95},{"date":"2022-06-09","close":12.32},{"date":"2022-06-10","close":11.5},{"date":"2022-06-13","close":10.72},{"date":"2022-06-14","close":11.14},{"date":"2022-06-15","close":11.69},{"date":"2022-06-16","close":11.51},{"date":"2022-06-17","close":11.97},{"date":"2022-06-21","close":12.36},{"date":"2022-06-22","close":11.8},{"date":"2022-06-23","close":12.46},{"date":"2022-06-24","close":12.91},{"date":"2022-06-27","close":12.79},{"date":"2022-06-28","close":12.7},{"date":"2022-06-29","close":12.98},{"date":"2022-06-30","close":12.75},{"date":"2022-07-01","close":15.04},{"date":"2022-07-05","close":16.08},{"date":"2022-07-06","close":15.94},{"date":"2022-07-07","close":16.2},{"date":"2022-07-08","close":15.62},{"date":"2022-07-11","close":14.78},{"date":"2022-07-12","close":14.99},{"date":"2022-07-13","close":14.68},{"date":"2022-07-14","close":14.25},{"date":"2022-07-15","close":15.8},{"date":"2022-07-18","close":16.65},{"date":"2022-07-19","close":18.0},{"date":"2022-07-20","close":18.88},{"date":"2022-07-21","close":18.99},{"date":"2022-07-22","close":17.64},{"date":"2022-07-25","close":17.77},{"date":"2022-07-26","close":17.31},{"date":"2022-07-27","close":17.06},{"date":"2022-07-28","close":16.97},{"date":"2022-07-29","close":17.29},{"date":"2022-08-01","close":18.18},{"date":"2022-08-02","close":18.37},{"date":"2022-08-03","close":19.23},{"date":"2022-08-04","close":19.39},{"date":"2022-08-05","close":19.23},{"date":"2022-08-08","close":19.2},{"date":"2022-08-09","close":18.98},{"date":"2022-08-10","close":19.76},{"date":"2022-08-11","close":18.7},{"date":"2022-08-12","close":18.87},{"date":"2022-08-15","close":18.1},{"date":"2022-08-16","close":18.28},{"date":"2022-08-17","close":17.81},{"date":"2022-08-18","close":17.67},{"date":"2022-08-19","close":17.24},{"date":"2022-08-22","close":17.06},{"date":"2022-08-23","close":17.36},{"date":"2022-08-24","close":17.25},{"date":"2022-08-25","close":17.63},{"date":"2022-08-26","close":17.14},{"date":"2022-08-29","close":16.74},{"date":"2022-08-30","close":16.63},{"date":"2022-08-31","close":16.9},{"date":"2022-09-01","close":16.67},{"date":"2022-09-02","close":16.53},{"date":"2022-09-06","close":16.18},{"date":"2022-09-07","close":16.93},{"date":"2022-09-08","close":16.76},{"date":"2022-09-09","close":18.12},{"date":"2022-09-12","close":18.63},{"date":"2022-09-13","close":17.62},{"date":"2022-09-14","close":17.97},{"date":"2022-09-15","close":18.32},{"date":"2022-09-16","close":17.64},{"date":"2022-09-19","close":17.64},{"date":"2022-09-20","close":17.77},{"date":"2022-09-21","close":16.99},{"date":"2022-09-22","close":16.75},{"date":"2022-09-23","close":16.08},{"date":"2022-09-26","close":16.49},{"date":"2022-09-27","close":16.8},{"date":"2022-09-28","close":17.75},{"date":"2022-09-29","close":16.3},{"date":"2022-09-30","close":16.67},{"date":"2022-10-03","close":17.48},{"date":"2022-10-04","close":19.56},{"date":"2022-10-05","close":19.85},{"date":"2022-10-06","close":21.03},{"date":"2022-10-07","close":19.56},{"date":"2022-10-10","close":19.2},{"date":"2022-10-11","close":18.44},{"date":"2022-10-12","close":18.16},{"date":"2022-10-13","close":17.62},{"date":"2022-10-14","close":16.28},{"date":"2022-10-17","close":16.86},{"date":"2022-10-18","close":16.88},{"date":"2022-10-19","close":16.54},{"date":"2022-10-20","close":16.5},{"date":"2022-10-21","close":15.99},{"date":"2022-10-24","close":15.56},{"date":"2022-10-25","close":16.17},{"date":"2022-10-26","close":16.49},{"date":"2022-10-27","close":16.91},{"date":"2022-10-28","close":17.0},{"date":"2022-10-31","close":17.27},{"date":"2022-11-01","close":17.24},{"date":"2022-11-02","close":16.77},{"date":"2022-11-03","close":17.24},{"date":"2022-11-04","close":17.06},{"date":"2022-11-07","close":17.73},{"date":"2022-11-08","close":17.52},{"date":"2022-11-09","close":16.29},{"date":"2022-11-10","close":19.97},{"date":"2022-11-11","close":19.14},{"date":"2022-11-14","close":18.09},{"date":"2022-11-15","close":19.23},{"date":"2022-11-16","close":19.08},{"date":"2022-11-17","close":19.25},{"date":"2022-11-18","close":19.69},{"date":"2022-11-21","close":19.47},{"date":"2022-11-22","close":19.28},{"date":"2022-11-23","close":19.6},{"date":"2022-11-25","close":19.73},{"date":"2022-11-28","close":18.91},{"date":"2022-11-29","close":18.96},{"date":"2022-11-30","close":19.48},{"date":"2022-12-01","close":19.89},{"date":"2022-12-02","close":19.63},{"date":"2022-12-05","close":17.91},{"date":"2022-12-06","close":18.0},{"date":"2022-12-07","close":18.12},{"date":"2022-12-08","close":18.15},{"date":"2022-12-09","close":18.13},{"date":"2022-12-12","close":17.82},{"date":"2022-12-13","close":17.55},{"date":"2022-12-14","close":17.29},{"date":"2022-12-15","close":16.29},{"date":"2022-12-16","close":16.17},{"date":"2022-12-19","close":16.4},{"date":"2022-12-20","close":15.79},{"date":"2022-12-21","close":15.76},{"date":"2022-12-22","close":15.55},{"date":"2022-12-23","close":15.13},{"date":"2022-12-27","close":15.16},{"date":"2022-12-28","close":14.6},{"date":"2022-12-29","close":14.66},{"date":"2022-12-30","close":14.71},{"date":"2023-01-03","close":14.92},{"date":"2023-01-04","close":15.63},{"date":"2023-01-05","close":15.81},{"date":"2023-01-06","close":16.71},{"date":"2023-01-09","close":17.87},{"date":"2023-01-10","close":18.13},{"date":"2023-01-11","close":17.25},{"date":"2023-01-12","close":16.91},{"date":"2023-01-13","close":16.91},{"date":"2023-01-17","close":17.0},{"date":"2023-01-18","close":17.0},{"date":"2023-01-19","close":16.2},{"date":"2023-01-20","close":16.69},{"date":"2023-01-23","close":16.69},{"date":"2023-01-24","close":16.42},{"date":"2023-01-25","close":16.08},{"date":"2023-01-26","close":16.12},{"date":"2023-01-27","close":16.71},{"date":"2023-01-30","close":16.48},{"date":"2023-01-31","close":16.89},{"date":"2023-02-01","close":17.04},{"date":"2023-02-02","close":17.56},{"date":"2023-02-03","close":16.19},{"date":"2023-02-06","close":16.51},{"date":"2023-02-07","close":16.45},{"date":"2023-02-08","close":16.34},{"date":"2023-02-09","close":15.79},{"date":"2023-02-10","close":15.65},{"date":"2023-02-13","close":15.44},{"date":"2023-02-14","close":15.54},{"date":"2023-02-15","close":16.42},{"date":"2023-02-16","close":16.17},{"date":"2023-02-17","close":15.77},{"date":"2023-02-21","close":14.89},{"date":"2023-02-22","close":14.94},{"date":"2023-02-23","close":15.08},{"date":"2023-02-24","close":14.77},{"date":"2023-02-27","close":15.22},{"date":"2023-02-28","close":15.51},{"date":"2023-03-01","close":14.67},{"date":"2023-03-02","close":14.0},{"date":"2023-03-03","close":14.58},{"date":"2023-03-06","close":14.34},{"date":"2023-03-07","close":13.95},{"date":"2023-03-08","close":14.22},{"date":"2023-03-09","close":13.64},{"date":"2023-03-10","close":13.29},{"date":"2023-03-13","close":13.18},{"date":"2023-03-14","close":13.22},{"date":"2023-03-15","close":12.91},{"date":"2023-03-16","close":13.28},{"date":"2023-03-17","close":13.16},{"date":"2023-03-20","close":13.17},{"date":"2023-03-21","close":13.64},{"date":"2023-03-22","close":14.23},{"date":"2023-03-23","close":14.61},{"date":"2023-03-24","close":15.29},{"date":"2023-03-27","close":15.27},{"date":"2023-03-28","close":15.22},{"date":"2023-03-29","close":15.67},{"date":"2023-03-30","close":15.7},{"date":"2023-03-31","close":16.0},{"date":"2023-04-03","close":16.07},{"date":"2023-04-04","close":16.31},{"date":"2023-04-05","close":15.64},{"date":"2023-04-06","close":15.74},{"date":"2023-04-10","close":15.6},{"date":"2023-04-11","close":15.45},{"date":"2023-04-12","close":15.13},{"date":"2023-04-13","close":15.58},{"date":"2023-04-14","close":16.03},{"date":"2023-04-17","close":16.24},{"date":"2023-04-18","close":15.87},{"date":"2023-04-19","close":15.9},{"date":"2023-04-20","close":15.75},{"date":"2023-04-21","close":15.64},{"date":"2023-04-24","close":15.81},{"date":"2023-04-25","close":15.69},{"date":"2023-04-26","close":15.94},{"date":"2023-04-27","close":16.42},{"date":"2023-04-28","close":16.76},{"date":"2023-05-01","close":16.92},{"date":"2023-05-02","close":16.79},{"date":"2023-05-03","close":16.95},{"date":"2023-05-04","close":17.21},{"date":"2023-05-05","close":17.44},{"date":"2023-05-08","close":17.78},{"date":"2023-05-09","close":17.39},{"date":"2023-05-10","close":16.61},{"date":"2023-05-11","close":16.39},{"date":"2023-05-12","close":16.05},{"date":"2023-05-15","close":16.54},{"date":"2023-05-16","close":15.84},{"date":"2023-05-17","close":16.04},{"date":"2023-05-18","close":15.99},{"date":"2023-05-19","close":16.29},{"date":"2023-05-22","close":16.01},{"date":"2023-05-23","close":15.72},{"date":"2023-05-24","close":15.73},{"date":"2023-05-25","close":15.35},{"date":"2023-05-26","close":15.73},{"date":"2023-05-30","close":15.4},{"date":"2023-05-31","close":15.6},{"date":"2023-06-01","close":16.11},{"date":"2023-06-02","close":16.53},{"date":"2023-06-05","close":15.66},{"date":"2023-06-06","close":15.98},{"date":"2023-06-07","close":15.88},{"date":"2023-06-08","close":16.02},{"date":"2023-06-09","close":16.01},{"date":"2023-06-12","close":16.54},{"date":"2023-06-13","close":16.6},{"date":"2023-06-14","close":16.78},{"date":"2023-06-15","close":16.97},{"date":"2023-06-16","close":17.28},{"date":"2023-06-20","close":17.2},{"date":"2023-06-21","close":17.16},{"date":"2023-06-22","close":16.72},{"date":"2023-06-23","close":16.6},{"date":"2023-06-26","close":16.07},{"date":"2023-06-27","close":17.32},{"date":"2023-06-28","close":17.2},{"date":"2023-06-29","close":17.26},{"date":"2023-06-30","close":17.4},{"date":"2023-07-03","close":17.34},{"date":"2023-07-05","close":17.15},{"date":"2023-07-06","close":16.77},{"date":"2023-07-07","close":16.72},{"date":"2023-07-10","close":16.83},{"date":"2023-07-11","close":17.27},{"date":"2023-07-12","close":17.56},{"date":"2023-07-13","close":17.75},{"date":"2023-07-14","close":17.61},{"date":"2023-07-17","close":17.92},{"date":"2023-07-18","close":17.97},{"date":"2023-07-19","close":17.94},{"date":"2023-07-20","close":17.08},{"date":"2023-07-21","close":17.09},{"date":"2023-07-24","close":17.2},{"date":"2023-07-25","close":17.03},{"date":"2023-07-26","close":17.18},{"date":"2023-07-27","close":16.98},{"date":"2023-07-28","close":18.01},{"date":"2023-07-31","close":18.15},{"date":"2023-08-01","close":18.2},{"date":"2023-08-02","close":17.63},{"date":"2023-08-03","close":17.88},{"date":"2023-08-04","close":17.88},{"date":"2023-08-07","close":18.0},{"date":"2023-08-08","close":17.89},{"date":"2023-08-09","close":19.3},{"date":"2023-08-10","close":19.31},{"date":"2023-08-11","close":19.31},{"date":"2023-08-14","close":19.19},{"date":"2023-08-15","close":18.93},{"date":"2023-08-16","close":18.5},{"date":"2023-08-17","close":18.1},{"date":"2023-08-18","close":17.97},{"date":"2023-08-21","close":18.68},{"date":"2023-08-22","close":18.65},{"date":"2023-08-23","close":18.76},{"date":"2023-08-24","close":18.31},{"date":"2023-08-25","close":18.49},{"date":"2023-08-28","close":18.32},{"date":"2023-08-29","close":18.61},{"date":"2023-08-30","close":18.61},{"date":"2023-08-31","close":18.98},{"date":"2023-09-01","close":19.15},{"date":"2023-09-05","close":18.58},{"date":"2023-09-06","close":18.43},{"date":"2023-09-07","close":18.52},{"date":"2023-09-08","close":18.52},{"date":"2023-09-11","close":18.9},{"date":"2023-09-12","close":18.86},{"date":"2023-09-13","close":18.88},{"date":"2023-09-14","close":18.57},{"date":"2023-09-15","close":18.34},{"date":"2023-09-18","close":18.5},{"date":"2023-09-19","close":17.81},{"date":"2023-09-20","close":17.63},{"date":"2023-09-21","close":17.0},{"date":"2023-09-22","close":17.14},{"date":"2023-09-25","close":17.27},{"date":"2023-09-26","close":16.9},{"date":"2023-09-27","close":16.77},{"date":"2023-09-28","close":16.94},{"date":"2023-09-29","close":17.0},{"date":"2023-10-02","close":16.96},{"date":"2023-10-03","close":16.66},{"date":"2023-10-04","close":16.9},{"date":"2023-10-05","close":17.18},{"date":"2023-10-06","close":17.62},{"date":"2023-10-09","close":17.68},{"date":"2023-10-10","close":17.53},{"date":"2023-10-11","close":17.73},{"date":"2023-10-12","close":17.46},{"date":"2023-10-13","close":17.54},{"date":"2023-10-16","close":17.83},{"date":"2023-10-17","close":17.83},{"date":"2023-10-18","close":17.31},{"date":"2023-10-19","close":17.69},{"date":"2023-10-20","close":17.65},{"date":"2023-10-23","close":17.7},{"date":"2023-10-24","close":18.11},{"date":"2023-10-25","close":17.25},{"date":"2023-10-26","close":17.34},{"date":"2023-10-27","close":17.01},{"date":"2023-10-30","close":17.2},{"date":"2023-10-31","close":17.0},{"date":"2023-11-01","close":15.8},{"date":"2023-11-02","close":16.48},{"date":"2023-11-03","close":16.71},{"date":"2023-11-06","close":16.7},{"date":"2023-11-07","close":17.07},{"date":"2023-11-08","close":15.38},{"date":"2023-11-09","close":15.17},{"date":"2023-11-10","close":15.32},{"date":"2023-11-13","close":15.31},{"date":"2023-11-14","close":15.85},{"date":"2023-11-15","close":15.77},{"date":"2023-11-16","close":15.86},{"date":"2023-11-17","close":16.04},{"date":"2023-11-20","close":16.34},{"date":"2023-11-21","close":16.16},{"date":"2023-11-22","close":16.25},{"date":"2023-11-24","close":16.26},{"date":"2023-11-27","close":16.19},{"date":"2023-11-28","close":16.08},{"date":"2023-11-29","close":16.11},{"date":"2023-11-30","close":15.28},{"date":"2023-12-01","close":15.8},{"date":"2023-12-04","close":15.36},{"date":"2023-12-05","close":15.4},{"date":"2023-12-06","close":15.23},{"date":"2023-12-07","close":15.36},{"date":"2023-12-08","close":15.7},{"date":"2023-12-11","close":15.83},{"date":"2023-12-12","close":15.94},{"date":"2023-12-13","close":16.35},{"date":"2023-12-14","close":16.79},{"date":"2023-12-15","close":17.02},{"date":"2023-12-18","close":16.15},{"date":"2023-12-19","close":16.46},{"date":"2023-12-20","close":15.89},{"date":"2023-12-21","close":16.19},{"date":"2023-12-22","close":16.21},{"date":"2023-12-26","close":16.0},{"date":"2023-12-27","close":16.14},{"date":"2023-12-28","close":16.37},{"date":"2023-12-29","close":16.19},{"date":"2024-01-02","close":15.73},{"date":"2024-01-03","close":15.48},{"date":"2024-01-04","close":15.55},{"date":"2024-01-05","close":15.74},{"date":"2024-01-08","close":16.0},{"date":"2024-01-09","close":16.18},{"date":"2024-01-10","close":16.36},{"date":"2024-01-11","close":16.53},{"date":"2024-01-12","close":16.75},{"date":"2024-01-16","close":15.34},{"date":"2024-01-17","close":14.97},{"date":"2024-01-18","close":14.91},{"date":"2024-01-19","close":14.94},{"date":"2024-01-22","close":14.84},{"date":"2024-01-23","close":14.79},{"date":"2024-01-24","close":14.65},{"date":"2024-01-25","close":14.52},{"date":"2024-01-26","close":14.53},{"date":"2024-01-29","close":14.53},{"date":"2024-01-30","close":14.39},{"date":"2024-01-31","close":14.0},{"date":"2024-02-01","close":13.91},{"date":"2024-02-02","close":14.2},{"date":"2024-02-05","close":13.84},{"date":"2024-02-06","close":14.04},{"date":"2024-02-07","close":14.37},{"date":"2024-02-08","close":14.5},{"date":"2024-02-09","close":14.46},{"date":"2024-02-12","close":15.0},{"date":"2024-02-13","close":14.61},{"date":"2024-02-14","close":15.1},{"date":"2024-02-15","close":15.76},{"date":"2024-02-16","close":15.7},{"date":"2024-02-20","close":15.67},{"date":"2024-02-21","close":15.88},{"date":"2024-02-22","close":16.24},{"date":"2024-02-23","close":16.4},{"date":"2024-02-26","close":16.39},{"date":"2024-02-27","close":16.89},{"date":"2024-02-28","close":18.24},{"date":"2024-02-29","close":18.52},{"date":"2024-03-01","close":18.95},{"date":"2024-03-04","close":18.85},{"date":"2024-03-05","close":18.79},{"date":"2024-03-06","close":18.96},{"date":"2024-03-07","close":18.37},{"date":"2024-03-08","close":18.34},{"date":"2024-03-11","close":18.53},{"date":"2024-03-12","close":19.38},{"date":"2024-03-13","close":19.62},{"date":"2024-03-14","close":18.51},{"date":"2024-03-15","close":18.13},{"date":"2024-03-18","close":18.23},{"date":"2024-03-19","close":18.09},{"date":"2024-03-20","close":18.55},{"date":"2024-03-21","close":18.42},{"date":"2024-03-22","close":17.57},{"date":"2024-03-25","close":17.6},{"date":"2024-03-26","close":17.6},{"date":"2024-03-27","close":17.61},{"date":"2024-03-28","close":17.79},{"date":"2024-04-01","close":18.2},{"date":"2024-04-02","close":18.23},{"date":"2024-04-03","close":18.29},{"date":"2024-04-04","close":18.32},{"date":"2024-04-05","close":18.24},{"date":"2024-04-08","close":18.43},{"date":"2024-04-09","close":19.02},{"date":"2024-04-10","close":19.12},{"date":"2024-04-11","close":19.06},{"date":"2024-04-12","close":21.25},{"date":"2024-04-15","close":21.65},{"date":"2024-04-16","close":22.51},{"date":"2024-04-17","close":22.63},{"date":"2024-04-18","close":22.3},{"date":"2024-04-19","close":22.01},{"date":"2024-04-22","close":22.46},{"date":"2024-04-23","close":22.72},{"date":"2024-04-24","close":22.8},{"date":"2024-04-25","close":23.03},{"date":"2024-04-26","close":22.91},{"date":"2024-04-29","close":23.1},{"date":"2024-04-30","close":22.5},{"date":"2024-05-01","close":22.21},{"date":"2024-05-02","close":22.5},{"date":"2024-05-03","close":23.0},{"date":"2024-05-06","close":23.34},{"date":"2024-05-07","close":23.65},{"date":"2024-05-08","close":21.46},{"date":"2024-05-09","close":22.01},{"date":"2024-05-10","close":22.5},{"date":"2024-05-13","close":22.22},{"date":"2024-05-14","close":22.25},{"date":"2024-05-15","close":22.52},{"date":"2024-05-16","close":22.87},{"date":"2024-05-17","close":23.0},{"date":"2024-05-20","close":22.96},{"date":"2024-05-21","close":22.96},{"date":"2024-05-22","close":22.41},{"date":"2024-05-23","close":22.36},{"date":"2024-05-24","close":22.35},{"date":"2024-05-28","close":22.81},{"date":"2024-05-29","close":22.84},{"date":"2024-05-30","close":23.23},{"date":"2024-05-31","close":22.74},{"date":"2024-06-03","close":22.53},{"date":"2024-06-04","close":22.02},{"date":"2024-06-05","close":21.79},{"date":"2024-06-06","close":21.89},{"date":"2024-06-07","close":21.84},{"date":"2024-06-10","close":22.18},{"date":"2024-06-11","close":22.12},{"date":"2024-06-12","close":22.69},{"date":"2024-06-13","close":21.7},{"date":"2024-06-14","close":21.4},{"date":"2024-06-17","close":20.54},{"date":"2024-06-18","close":20.39},{"date":"2024-06-20","close":21.02},{"date":"2024-06-21","close":21.34},{"date":"2024-06-24","close":21.06},{"date":"2024-06-25","close":21.22},{"date":"2024-06-26","close":21.28},{"date":"2024-06-27","close":21.09},{"date":"2024-06-28","close":20.95},{"date":"2024-07-01","close":21.08},{"date":"2024-07-02","close":20.9},{"date":"2024-07-03","close":20.91},{"date":"2024-07-05","close":21.67},{"date":"2024-07-08","close":21.41},{"date":"2024-07-09","close":21.34},{"date":"2024-07-10","close":21.37},{"date":"2024-07-11","close":21.62},{"date":"2024-07-12","close":21.82},{"date":"2024-07-15","close":21.18},{"date":"2024-07-16","close":21.31},{"date":"2024-07-17","close":20.82},{"date":"2024-07-18","close":20.21},{"date":"2024-07-19","close":20.19},{"date":"2024-07-22","close":20.61},{"date":"2024-07-23","close":20.6},{"date":"2024-07-24","close":19.92},{"date":"2024-07-25","close":19.79},{"date":"2024-07-26","close":20.18},{"date":"2024-07-29","close":20.3},{"date":"2024-07-30","close":20.33},{"date":"2024-07-31","close":20.75},{"date":"2024-08-01","close":20.62},{"date":"2024-08-02","close":20.28},{"date":"2024-08-05","close":20.35},{"date":"2024-08-06","close":20.67},{"date":"2024-08-07","close":21.21},{"date":"2024-08-08","close":22.78},{"date":"2024-08-09","close":22.59},{"date":"2024-08-12","close":22.73},{"date":"2024-08-13","close":22.58},{"date":"2024-08-14","close":22.15},{"date":"2024-08-15","close":22.4},{"date":"2024-08-16","close":22.45},{"date":"2024-08-19","close":23.59},{"date":"2024-08-20","close":22.79},{"date":"2024-08-21","close":22.84},{"date":"2024-08-22","close":22.99},{"date":"2024-08-23","close":22.87},{"date":"2024-08-26","close":22.78},{"date":"2024-08-27","close":22.6},{"date":"2024-08-28","close":21.91},{"date":"2024-08-29","close":22.03},{"date":"2024-08-30","close":22.15},{"date":"2024-09-03","close":22.0},{"date":"2024-09-04","close":23.54},{"date":"2024-09-05","close":23.33},{"date":"2024-09-06","close":22.0},{"date":"2024-09-09","close":22.41},{"date":"2024-09-10","close":23.0},{"date":"2024-09-11","close":23.42},{"date":"2024-09-12","close":23.7},{"date":"2024-09-13","close":23.95},{"date":"2024-09-16","close":23.95},{"date":"2024-09-17","close":24.24},{"date":"2024-09-18","close":24.18},{"date":"2024-09-19","close":24.2},{"date":"2024-09-20","close":24.58},{"date":"2024-09-23","close":24.78},{"date":"2024-09-24","close":24.94},{"date":"2024-09-25","close":24.89},{"date":"2024-09-26","close":24.92},{"date":"2024-09-27","close":24.81},{"date":"2024-09-30","close":24.55},{"date":"2024-10-01","close":24.43},{"date":"2024-10-02","close":24.19},{"date":"2024-10-03","close":24.14},{"date":"2024-10-04","close":24.59},{"date":"2024-10-07","close":25.8},{"date":"2024-10-08","close":25.7},{"date":"2024-10-09","close":25.64},{"date":"2024-10-10","close":25.53},{"date":"2024-10-11","close":25.7},{"date":"2024-10-14","close":25.64},{"date":"2024-10-15","close":25.18},{"date":"2024-10-16","close":25.38},{"date":"2024-10-17","close":25.31},{"date":"2024-10-18","close":25.13},{"date":"2024-10-21","close":25.05},{"date":"2024-10-22","close":24.98},{"date":"2024-10-23","close":25.39},{"date":"2024-10-24","close":25.61},{"date":"2024-10-25","close":25.67},{"date":"2024-10-28","close":25.95},{"date":"2024-10-29","close":26.0},{"date":"2024-10-30","close":26.24},{"date":"2024-10-31","close":25.79},{"date":"2024-11-01","close":25.4},{"date":"2024-11-04","close":25.7},{"date":"2024-11-05","close":26.89},{"date":"2024-11-06","close":24.0},{"date":"2024-11-07","close":25.11},{"date":"2024-11-08","close":24.17},{"date":"2024-11-11","close":24.1},{"date":"2024-11-12","close":24.51},{"date":"2024-11-13","close":25.9},{"date":"2024-11-14","close":25.33},{"date":"2024-11-15","close":24.48},{"date":"2024-11-18","close":24.36},{"date":"2024-11-19","close":24.19},{"date":"2024-11-20","close":23.97},{"date":"2024-11-21","close":24.0},{"date":"2024-11-22","close":24.32},{"date":"2024-11-25","close":25.0},{"date":"2024-11-26","close":25.21},{"date":"2024-11-27","close":25.47},{"date":"2024-11-29","close":25.36},{"date":"2024-12-02","close":24.85},{"date":"2024-12-03","close":23.92},{"date":"2024-12-04","close":23.87},{"date":"2024-12-05","close":24.03},{"date":"2024-12-06","close":23.9},{"date":"2024-12-09","close":23.43},{"date":"2024-12-10","close":23.72},{"date":"2024-12-11","close":23.89},{"date":"2024-12-12","close":24.32},{"date":"2024-12-13","close":23.89},{"date":"2024-12-16","close":23.6},{"date":"2024-12-17","close":23.52},{"date":"2024-12-18","close":22.56},{"date":"2024-12-19","close":22.73},{"date":"2024-12-20","close":22.94},{"date":"2024-12-23","close":22.8},{"date":"2024-12-24","close":22.86},{"date":"2024-12-26","close":22.82},{"date":"2024-12-27","close":22.52},{"date":"2024-12-30","close":22.22},{"date":"2024-12-31","close":21.98},{"date":"2025-01-02","close":22.29},{"date":"2025-01-03","close":22.42},{"date":"2025-01-06","close":22.23},{"date":"2025-01-07","close":22.75},{"date":"2025-01-08","close":22.28},{"date":"2025-01-10","close":21.34},{"date":"2025-01-13","close":21.8},{"date":"2025-01-14","close":21.97},{"date":"2025-01-15","close":22.34},{"date":"2025-01-16","close":22.32},{"date":"2025-01-17","close":22.06},{"date":"2025-01-21","close":22.19},{"date":"2025-01-22","close":22.25},{"date":"2025-01-23","close":22.0},{"date":"2025-01-24","close":22.56},{"date":"2025-01-27","close":22.7},{"date":"2025-01-28","close":23.15},{"date":"2025-01-29","close":23.0},{"date":"2025-01-30","close":23.6},{"date":"2025-01-31","close":23.51},{"date":"2025-02-03","close":23.58},{"date":"2025-02-04","close":23.71},{"date":"2025-02-05","close":24.01},{"date":"2025-02-06","close":23.86},{"date":"2025-02-07","close":23.65},{"date":"2025-02-10","close":23.76},{"date":"2025-02-11","close":23.83},{"date":"2025-02-12","close":23.63},{"date":"2025-02-13","close":25.0},{"date":"2025-02-14","close":25.34},{"date":"2025-02-18","close":25.51},{"date":"2025-02-19","close":25.52},{"date":"2025-02-20","close":25.13},{"date":"2025-02-21","close":24.82},{"date":"2025-02-24","close":24.63},{"date":"2025-02-25","close":24.17},{"date":"2025-02-26","close":25.01},{"date":"2025-02-27","close":23.69},{"date":"2025-02-28","close":23.7},{"date":"2025-03-03","close":23.81},{"date":"2025-03-04","close":23.36},{"date":"2025-03-05","close":23.98},{"date":"2025-03-06","close":23.17},{"date":"2025-03-07","close":22.75},{"date":"2025-03-10","close":21.91},{"date":"2025-03-11","close":21.98},{"date":"2025-03-12","close":22.27},{"date":"2025-03-13","close":22.18},{"date":"2025-03-14","close":22.51},{"date":"2025-03-17","close":23.52},{"date":"2025-03-18","close":22.86},{"date":"2025-03-19","close":23.54},{"date":"2025-03-20","close":23.31},{"date":"2025-03-21","close":23.34},{"date":"2025-03-24","close":23.59},{"date":"2025-03-25","close":23.4},{"date":"2025-03-26","close":23.58},{"date":"2025-03-27","close":23.52},{"date":"2025-03-28","close":22.36},{"date":"2025-03-31","close":21.93},{"date":"2025-04-01","close":22.18},{"date":"2025-04-02","close":22.49},{"date":"2025-04-03","close":21.46},{"date":"2025-04-04","close":20.06},{"date":"2025-04-07","close":19.76},{"date":"2025-04-08","close":19.82},{"date":"2025-04-09","close":21.84},{"date":"2025-04-10","close":21.0},{"date":"2025-04-11","close":21.65},{"date":"2025-04-14","close":21.53},{"date":"2025-04-15","close":21.48},{"date":"2025-04-16","close":21.23},{"date":"2025-04-17","close":21.39},{"date":"2025-04-21","close":21.13},{"date":"2025-04-22","close":21.68},{"date":"2025-04-23","close":22.57},{"date":"2025-04-24","close":23.24},{"date":"2025-04-25","close":23.44},{"date":"2025-04-28","close":23.42},{"date":"2025-04-29","close":23.55},{"date":"2025-04-30","close":23.37},{"date":"2025-05-01","close":23.47},{"date":"2025-05-02","close":24.1},{"date":"2025-05-05","close":23.99},{"date":"2025-05-06","close":24.0},{"date":"2025-05-07","close":26.6},{"date":"2025-05-08","close":25.63},{"date":"2025-05-09","close":26.0},{"date":"2025-05-12","close":26.14},{"date":"2025-05-13","close":26.56},{"date":"2025-05-14","close":26.91},{"date":"2025-05-15","close":26.84},{"date":"2025-05-16","close":27.24},{"date":"2025-05-19","close":27.16},{"date":"2025-05-20","close":27.12},{"date":"2025-05-21","close":27.38},{"date":"2025-05-22","close":27.28},{"date":"2025-05-23","close":27.45},{"date":"2025-05-27","close":28.45},{"date":"2025-05-28","close":28.3},{"date":"2025-05-29","close":27.89},{"date":"2025-05-30","close":28.05},{"date":"2025-06-02","close":28.34},{"date":"2025-06-03","close":28.22},{"date":"2025-06-04","close":28.35},{"date":"2025-06-05","close":28.54},{"date":"2025-06-06","close":28.45},{"date":"2025-06-09","close":28.47},{"date":"2025-06-10","close":28.26},{"date":"2025-06-11","close":28.28},{"date":"2025-06-12","close":28.31},{"date":"2025-06-13","close":28.1},{"date":"2025-06-16","close":28.34},{"date":"2025-06-17","close":28.25},{"date":"2025-06-18","close":28.4},{"date":"2025-06-20","close":28.55},{"date":"2025-06-23","close":28.38},{"date":"2025-06-24","close":28.95},{"date":"2025-06-25","close":28.84},{"date":"2025-06-26","close":29.81},{"date":"2025-06-27","close":30.81},{"date":"2025-06-30","close":29.96},{"date":"2025-07-01","close":29.93},{"date":"2025-07-02","close":30.03},{"date":"2025-07-03","close":30.29},{"date":"2025-07-07","close":30.0},{"date":"2025-07-08","close":29.99},{"date":"2025-07-09","close":30.17},{"date":"2025-07-10","close":30.45},{"date":"2025-07-11","close":30.08},{"date":"2025-07-14","close":30.61},{"date":"2025-07-15","close":31.13},{"date":"2025-07-16","close":31.22},{"date":"2025-07-17","close":31.15},{"date":"2025-07-18","close":31.49},{"date":"2025-07-21","close":31.39},{"date":"2025-07-22","close":30.78},{"date":"2025-07-23","close":30.54},{"date":"2025-07-24","close":30.14},{"date":"2025-07-25","close":30.25},{"date":"2025-07-28","close":30.06},{"date":"2025-07-29","close":29.83},{"date":"2025-07-30","close":29.45},{"date":"2025-07-31","close":29.43},{"date":"2025-08-01","close":28.74},{"date":"2025-08-04","close":29.63},{"date":"2025-08-05","close":29.9},{"date":"2025-08-06","close":28.09},{"date":"2025-08-07","close":27.81},{"date":"2025-08-08","close":27.83},{"date":"2025-08-11","close":27.67},{"date":"2025-08-12","close":28.14},{"date":"2025-08-13","close":28.47},{"date":"2025-08-14","close":28.33},{"date":"2025-08-15","close":28.14},{"date":"2025-08-18","close":28.98},{"date":"2025-08-19","close":28.85},{"date":"2025-08-20","close":28.84},{"date":"2025-08-21","close":28.22},{"date":"2025-08-22","close":28.75},{"date":"2025-08-25","close":28.54},{"date":"2025-08-26","close":28.42},{"date":"2025-08-27","close":28.24},{"date":"2025-08-28","close":28.63},{"date":"2025-08-29","close":28.58},{"date":"2025-09-02","close":28.41},{"date":"2025-09-03","close":28.33},{"date":"2025-09-04","close":28.73},{"date":"2025-09-05","close":28.91},{"date":"2025-09-08","close":31.5},{"date":"2025-09-09","close":32.33},{"date":"2025-09-10","close":32.12},{"date":"2025-09-11","close":32.45},{"date":"2025-09-12","close":32.41},{"date":"2025-09-15","close":33.5},{"date":"2025-09-16","close":33.31},{"date":"2025-09-17","close":33.53},{"date":"2025-09-18","close":33.42},{"date":"2025-09-19","close":32.86},{"date":"2025-09-22","close":32.32},{"date":"2025-09-23","close":32.24},{"date":"2025-09-24","close":32.04},{"date":"2025-09-25","close":31.85},{"date":"2025-09-26","close":32.19},{"date":"2025-09-29","close":32.83},{"date":"2025-09-30","close":32.2},{"date":"2025-10-01","close":32.43},{"date":"2025-10-02","close":32.56},{"date":"2025-10-03","close":32.36},{"date":"2025-10-06","close":32.43},{"date":"2025-10-07","close":32.37},{"date":"2025-10-08","close":32.15},{"date":"2025-10-09","close":32.47},{"date":"2025-10-10","close":31.23},{"date":"2025-10-13","close":31.78},{"date":"2025-10-14","close":31.76},{"date":"2025-10-15","close":31.55},{"date":"2025-10-16","close":31.5},{"date":"2025-10-17","close":31.21},{"date":"2025-10-20","close":31.69},{"date":"2025-10-21","close":31.43},{"date":"2025-10-22","close":31.13},{"date":"2025-10-23","close":31.16},{"date":"2025-10-24","close":31.15},{"date":"2025-10-27","close":31.74},{"date":"2025-10-28","close":31.92},{"date":"2025-10-29","close":32.07},{"date":"2025-10-30","close":31.95},{"date":"2025-10-31","close":31.97},{"date":"2025-11-03","close":31.98},{"date":"2025-11-04","close":32.13},{"date":"2025-11-05","close":30.22},{"date":"2025-11-06","close":29.0},{"date":"2025-11-07","close":28.88},{"date":"2025-11-10","close":28.92},{"date":"2025-11-11","close":28.65},{"date":"2025-11-12","close":28.83},{"date":"2025-11-13","close":28.53},{"date":"2025-11-14","close":28.22},{"date":"2025-11-17","close":27.81},{"date":"2025-11-18","close":27.64},{"date":"2025-11-19","close":27.4},{"date":"2025-11-20","close":26.56},{"date":"2025-11-21","close":26.66},{"date":"2025-11-24","close":27.51},{"date":"2025-11-25","close":27.76},{"date":"2025-11-26","close":27.89},{"date":"2025-11-28","close":28.16},{"date":"2025-12-01","close":26.65},{"date":"2025-12-02","close":26.71},{"date":"2025-12-03","close":26.56},{"date":"2025-12-04","close":27.02},{"date":"2025-12-05","close":27.11},{"date":"2025-12-08","close":27.33},{"date":"2025-12-09","close":26.93},{"date":"2025-12-10","close":26.06},{"date":"2025-12-11","close":25.86},{"date":"2025-12-12","close":25.63},{"date":"2025-12-15","close":24.33},{"date":"2025-12-16","close":23.19},{"date":"2025-12-17","close":22.72},{"date":"2025-12-18","close":22.69},{"date":"2025-12-19","close":23.2},{"date":"2025-12-22","close":22.42},{"date":"2025-12-23","close":22.43},{"date":"2025-12-24","close":22.8},{"date":"2025-12-26","close":24.27},{"date":"2025-12-29","close":24.46},{"date":"2025-12-30","close":24.13},{"date":"2025-12-31","close":23.59},{"date":"2026-01-02","close":23.37},{"date":"2026-01-05","close":22.89},{"date":"2026-01-06","close":23.53},{"date":"2026-01-07","close":23.27},{"date":"2026-01-08","close":22.45},{"date":"2026-01-09","close":22.74},{"date":"2026-01-12","close":22.17},{"date":"2026-01-13","close":21.97},{"date":"2026-01-14","close":20.79},{"date":"2026-01-15","close":21.25},{"date":"2026-01-16","close":21.13},{"date":"2026-01-20","close":20.48},{"date":"2026-01-21","close":20.24},{"date":"2026-01-22","close":19.95},{"date":"2026-01-23","close":19.99},{"date":"2026-01-26","close":19.57},{"date":"2026-01-27","close":20.09},{"date":"2026-01-28","close":20.33},{"date":"2026-01-29","close":19.99},{"date":"2026-01-30","close":20.16},{"date":"2026-02-02","close":20.04},{"date":"2026-02-03","close":19.35},{"date":"2026-02-04","close":19.45},{"date":"2026-02-05","close":16.79},{"date":"2026-02-06","close":17.72},{"date":"2026-02-09","close":18.54},{"date":"2026-02-10","close":18.25},{"date":"2026-02-11","close":17.66},{"date":"2026-02-12","close":17.13},{"date":"2026-02-13","close":16.98},{"date":"2026-02-17","close":17.43},{"date":"2026-02-18","close":18.05},{"date":"2026-02-19","close":18.45},{"date":"2026-02-20","close":18.75},{"date":"2026-02-23","close":18.58},{"date":"2026-02-24","close":18.59},{"date":"2026-02-25","close":18.36},{"date":"2026-02-26","close":18.71},{"date":"2026-02-27","close":19.08},{"date":"2026-03-02","close":19.83},{"date":"2026-03-03","close":19.21},{"date":"2026-03-04","close":19.1},{"date":"2026-03-05","close":19.37},{"date":"2026-03-06","close":19.07},{"date":"2026-03-09","close":18.81},{"date":"2026-03-10","close":19.18},{"date":"2026-03-11","close":18.77},{"date":"2026-03-12","close":18.54},{"date":"2026-03-13","close":18.45},{"date":"2026-03-16","close":20.45},{"date":"2026-03-17","close":20.8},{"date":"2026-03-18","close":20.09},{"date":"2026-03-19","close":19.28},{"date":"2026-03-20","close":18.83},{"date":"2026-03-23","close":19.31},{"date":"2026-03-24","close":18.52},{"date":"2026-03-25","close":18.8},{"date":"2026-03-26","close":18.37},{"date":"2026-03-27","close":18.09},{"date":"2026-03-30","close":18.26},{"date":"2026-03-31","close":18.88},{"date":"2026-04-01","close":18.92},{"date":"2026-04-02","close":18.95},{"date":"2026-04-06","close":19.51},{"date":"2026-04-07","close":19.19},{"date":"2026-04-08","close":19.68},{"date":"2026-04-09","close":19.66},{"date":"2026-04-10","close":19.76},{"date":"2026-04-13","close":20.15},{"date":"2026-04-14","close":20.72},{"date":"2026-04-15","close":21.29},{"date":"2026-04-16","close":21.49},{"date":"2026-04-17","close":21.55},{"date":"2026-04-20","close":21.51},{"date":"2026-04-21","close":20.41},{"date":"2026-04-22","close":20.6},{"date":"2026-04-23","close":20.58},{"date":"2026-04-24","close":20.51},{"date":"2026-04-27","close":20.49},{"date":"2026-04-28","close":20.34},{"date":"2026-04-29","close":20.31},{"date":"2026-04-30","close":19.98},{"date":"2026-05-01","close":20.59},{"date":"2026-05-04","close":20.26},{"date":"2026-05-05","close":20.76},{"date":"2026-05-06","close":17.89},{"date":"2026-05-07","close":17.22},{"date":"2026-05-08","close":16.98},{"date":"2026-05-11","close":16.13},{"date":"2026-05-12","close":15.9},{"date":"2026-05-13","close":15.96},{"date":"2026-05-14","close":16.59},{"date":"2026-05-15","close":16.12},{"date":"2026-05-18","close":15.7},{"date":"2026-05-19","close":15.26},{"date":"2026-05-20","close":15.62},{"date":"2026-05-21","close":15.73},{"date":"2026-05-22","close":16.12},{"date":"2026-05-26","close":15.47},{"date":"2026-05-27","close":16.46},{"date":"2026-05-28","close":16.2},{"date":"2026-05-29","close":16.6},{"date":"2026-06-01","close":16.62},{"date":"2026-06-02","close":16.73},{"date":"2026-06-03","close":16.42},{"date":"2026-06-04","close":16.53},{"date":"2026-06-05","close":15.15},{"date":"2026-06-08","close":15.18},{"date":"2026-06-09","close":15.91},{"date":"2026-06-10","close":15.12},{"date":"2026-06-11","close":17.25},{"date":"2026-06-12","close":16.82},{"date":"2026-06-15","close":17.13},{"date":"2026-06-16","close":18.03},{"date":"2026-06-17","close":18.83},{"date":"2026-06-18","close":18.0},{"date":"2026-06-22","close":17.31},{"date":"2026-06-23","close":17.51},{"date":"2026-06-24","close":17.76},{"date":"2026-06-25","close":17.06},{"date":"2026-06-26","close":17.58},{"date":"2026-06-29","close":17.58},{"date":"2026-06-30","close":17.37},{"date":"2026-07-01","close":18.13},{"date":"2026-07-02","close":18.56},{"date":"2026-07-06","close":19.15},{"date":"2026-07-07","close":18.53},{"date":"2026-07-08","close":19.0},{"date":"2026-07-09","close":19.16},{"date":"2026-07-10","close":18.8},{"date":"2026-07-13","close":17.92},{"date":"2026-07-14","close":17.74},{"date":"2026-07-15","close":17.42},{"date":"2026-07-16","close":16.86},{"date":"2026-07-17","close":16.62},{"date":"2026-07-20","close":16.44},{"date":"2026-07-21","close":15.76},{"date":"2026-07-22","close":15.63},{"date":"2026-07-23","close":15.63},{"date":"2026-07-24","close":15.5},{"date":"2026-07-27","close":15.93},{"date":"2026-07-28","close":15.44},{"date":"2026-07-29","close":15.16},{"date":"2026-07-30","close":16.09},{"date":"2026-07-31","close":16.35},{"date":"2026-08-03","close":16.42},{"date":"2026-08-04","close":16.78},{"date":"2026-08-05","close":16.0},{"date":"2026-08-06","close":16.35},{"date":"2026-08-07","close":16.23},{"date":"2026-08-10","close":16.19},{"date":"2026-08-11","close":16.5},{"date":"2026-08-12","close":16.32},{"date":"2026-08-13","close":16.29},{"date":"2026-08-14","close":16.12},{"date":"2026-08-17","close":15.72},{"date":"2026-08-18","close":15.58},{"date":"2026-08-19","close":16.66},{"date":"2026-08-20","close":16.26},{"date":"2026-08-21","close":16.45},{"date":"2026-08-24","close":16.44},{"date":"2026-08-25","close":16.69},{"date":"2026-08-26","close":16.53},{"date":"2026-08-27","close":16.23},{"date":"2026-08-28","close":16.52},{"date":"2026-08-31","close":16.06},{"date":"2026-09-01","close":15.8},{"date":"2026-09-02","close":15.97},{"date":"2026-09-03","close":15.51},{"date":"2026-09-04","close":15.29},{"date":"2026-09-08","close":14.81},{"date":"2026-09-09","close":14.76},{"date":"2026-09-10","close":14.67},{"date":"2026-09-11","close":15.12},{"date":"2026-09-14","close":15.11},{"date":"2026-09-15","close":14.68},{"date":"2026-09-16","close":14.4},{"date":"2026-09-17","close":14.46},{"date":"2026-09-18","close":14.29},{"date":"2026-09-21","close":14.62},{"date":"2026-09-22","close":14.61},{"date":"2026-09-23","close":14.28},{"date":"2026-09-24","close":13.88},{"date":"2026-09-25","close":13.88},{"date":"2026-09-28","close":13.75},{"date":"2026-09-29","close":13.85},{"date":"2026-09-30","close":13.87},{"date":"2026-10-01","close":13.8},{"date":"2026-10-02","close":13.78},{"date":"2026-10-05","close":14.2},{"date":"2026-10-06","close":14.42},{"date":"2026-10-07","close":14.81},{"date":"2026-10-08","close":15.41},{"date":"2026-10-09","close":15.82},{"date":"2026-10-12","close":15.28},{"date":"2026-10-13","close":15.12},{"date":"2026-10-14","close":14.4},{"date":"2026-10-15","close":14.79},{"date":"2026-10-16","close":14.27},{"date":"2026-10-19","close":14.34},{"date":"2026-10-20","close":14.32},{"date":"2026-10-21","close":13.87},{"date":"2026-10-22","close":13.99}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":13.99,"low_30d":13.35,"support":13.61,"high_30d":15.96,"change_1d":0.9,"change_7d":-2.0,"change_30d":-7.5,"resistance":15.7,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.8,"per":31.3,"quarter":"2024-Q2"},{"pbr":11.65,"per":36.05,"quarter":"2024-Q3"},{"pbr":10.65,"per":127.31,"quarter":"2024-Q4"},{"pbr":9.97,"per":99.68,"quarter":"2025-Q1"},{"pbr":12.71,"per":176.24,"quarter":"2025-Q2"},{"pbr":13.5,"per":201.25,"quarter":"2025-Q3"},{"pbr":10.14,"per":214.45,"quarter":"2025-Q4"},{"pbr":9.55,"per":null,"quarter":"2026-Q1"},{"pbr":11.56,"per":null,"quarter":"2026-Q2"},{"pbr":9.31,"per":null,"quarter":"현재"}],"timeline":[{"close":20.95,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":24.55,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21.98,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21.93,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29.96,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":32.2,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23.59,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18.88,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17.37,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.17,"pbr_5y_low":9.55,"per_5y_avg":126.61,"per_5y_low":31.3,"current_pbr":9.31,"current_per":null,"pbr_5y_high":13.5,"per_5y_high":214.45,"pbr_5y_median":10.8,"per_5y_median":127.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"INTERNET RETAIL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +4.1%"},"momentum":{"grade":"D","reason":"RSI 52"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 9.31x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -19.1%"},"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":-3.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-19.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.89,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.21,"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":28.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.8,"per":31.3,"close":20.95,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.65,"per":36.05,"close":24.55,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.65,"per":127.31,"close":21.98,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.97,"per":99.68,"close":21.93,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.71,"per":176.24,"close":29.96,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.5,"per":201.25,"close":32.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.14,"per":214.45,"close":23.59,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.55,"per":null,"close":18.88,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.56,"per":null,"close":17.37,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"9.3배"},{"label":"ROE","value":"-19.1%"}],"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":-0.09,"pbr":null,"per":null,"roa":-0.03276992066229734,"roe":-0.190826916638768,"revenue":8856000000.0,"market_cap":null,"net_income":-570000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28161698283649506,"total_assets":17394000000.0,"total_equity":2987000000.0,"profit_margin":-0.06436314363143632,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-556000000.0,"operating_margin":-0.06278229448961156},{"eps":-0.15,"pbr":null,"per":null,"roa":-0.015288234956031956,"roe":-0.06768447837150127,"revenue":8504000000.0,"market_cap":null,"net_income":-266000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2701081843838194,"total_assets":17399000000.0,"total_equity":3930000000.0,"profit_margin":-0.0312793979303857,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-242000000.0,"operating_margin":-0.02845719661335842},{"eps":-0.01,"pbr":null,"per":null,"roa":-0.0014617417214819813,"roe":-0.0056240536448193814,"revenue":8835000000.0,"market_cap":null,"net_income":-26000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2879456706281834,"total_assets":17787000000.0,"total_equity":4623000000.0,"profit_margin":-0.002942840973401245,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8000000.0,"operating_margin":0.0009054895302773062},{"eps":0.05,"pbr":null,"per":null,"roa":0.00508892221984144,"roe":0.020037966673697533,"revenue":9267000000.0,"market_cap":null,"net_income":95000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2935146217761951,"total_assets":18668000000.0,"total_equity":4741000000.0,"profit_margin":0.010251429804683285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":162000000.0,"operating_margin":0.017481385561670445},{"eps":0.02,"pbr":null,"per":null,"roa":0.0017946273344175874,"roe":0.006830309498399146,"revenue":8524000000.0,"market_cap":null,"net_income":32000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30044580009385263,"total_assets":17831000000.0,"total_equity":4685000000.0,"profit_margin":0.003754106053496011,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":149000000.0,"operating_margin":0.017480056311590803},{"eps":0.05,"pbr":null,"per":null,"roa":0.006693356687101214,"roe":0.024473924977127172,"revenue":7908000000.0,"market_cap":null,"net_income":107000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2928679817905918,"total_assets":15986000000.0,"total_equity":4372000000.0,"profit_margin":0.013530601922104198,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":154000000.0,"operating_margin":0.01947395042994436},{"eps":0.04,"pbr":null,"per":null,"roa":0.010166840458811261,"roe":0.038020960272971,"revenue":7965000000.0,"market_cap":null,"net_income":156000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3127432517263026,"total_assets":15344000000.0,"total_equity":4103000000.0,"profit_margin":0.019585687382297552,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":312000000.0,"operating_margin":0.039171374764595104},{"eps":0.06,"pbr":null,"per":null,"roa":0.004283441439236323,"roe":0.0167104320840296,"revenue":7866000000.0,"market_cap":null,"net_income":70000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.28845664886854816,"total_assets":16342000000.0,"total_equity":4189000000.0,"profit_margin":0.00889905924230867,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":109000000.0,"operating_margin":0.013857106534452072},{"eps":0.07,"pbr":null,"per":null,"roa":-0.005067456400131622,"roe":-0.01996887966804979,"revenue":7323000000.0,"market_cap":null,"net_income":-77000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2925030725112659,"total_assets":15195000000.0,"total_equity":3856000000.0,"profit_margin":-0.010514816332104328,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-25000000.0,"operating_margin":-0.0034139014065273795},{"eps":0.0026543889882740387,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":7114000000.0,"market_cap":null,"net_income":5000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.271155468091088,"total_assets":null,"total_equity":null,"profit_margin":0.0007028394714647174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":40000000.0,"operating_margin":0.0056227157717177395},{"eps":0.5483967649774164,"pbr":null,"per":null,"roa":0.07740146860482541,"roe":0.25262900464661286,"revenue":6560000000.0,"market_cap":null,"net_income":1033000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25609756097560976,"total_assets":13346000000.0,"total_equity":4089000000.0,"profit_margin":0.15746951219512195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":130000000.0,"operating_margin":0.019817073170731708},{"eps":0.04830987958658751,"pbr":null,"per":null,"roa":0.007870087173755699,"roe":0.03107523382406022,"revenue":6184000000.0,"market_cap":null,"net_income":91000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.25323415265200516,"total_assets":11562769000.0,"total_equity":2928377000.0,"profit_margin":0.014715394566623545,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":88000000.0,"operating_margin":0.014230271668822769}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.6694,"per":31.3,"date":"2024-06","close":20.95,"source":"reported"},{"eps":0.6694,"per":31.0,"date":"2024-07","close":20.75,"source":"reported"},{"eps":0.6694,"per":33.09,"date":"2024-08","close":22.15,"source":"reported"},{"eps":0.6811,"per":36.05,"date":"2024-09","close":24.55,"source":"reported"},{"eps":0.6811,"per":37.87,"date":"2024-10","close":25.79,"source":"reported"},{"eps":0.6811,"per":37.24,"date":"2024-11","close":25.36,"source":"reported"},{"eps":0.1727,"per":127.31,"date":"2024-12","close":21.98,"source":"reported"},{"eps":0.1727,"per":136.17,"date":"2025-01","close":23.51,"source":"reported"},{"eps":0.1727,"per":137.27,"date":"2025-02","close":23.7,"source":"reported"},{"eps":0.22,"per":99.68,"date":"2025-03","close":21.93,"source":"reported"},{"eps":0.22,"per":106.23,"date":"2025-04","close":23.37,"source":"reported"},{"eps":0.22,"per":127.5,"date":"2025-05","close":28.05,"source":"reported"},{"eps":0.17,"per":176.24,"date":"2025-06","close":29.96,"source":"reported"},{"eps":0.17,"per":173.12,"date":"2025-07","close":29.43,"source":"reported"},{"eps":0.17,"per":168.12,"date":"2025-08","close":28.58,"source":"reported"},{"eps":0.16,"per":201.25,"date":"2025-09","close":32.2,"source":"reported"},{"eps":0.16,"per":199.81,"date":"2025-10","close":31.97,"source":"reported"},{"eps":0.16,"per":176.0,"date":"2025-11","close":28.16,"source":"reported"},{"eps":0.11,"per":214.45,"date":"2025-12","close":23.59,"source":"reported"},{"eps":0.11,"per":183.27,"date":"2026-01","close":20.16,"source":"reported"},{"eps":0.11,"per":173.45,"date":"2026-02","close":19.08,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":124.12,"std":63.65,"count":21,"current":173.45,"lower_1sd":60.46,"upper_1sd":187.77},"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":"Coupang LLC","phase":"above-fold","symbol_resolved":true}