{"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":"2026-10-23T10:02:28.374951+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-50.3,"direction":"higher_better","percentile":14},{"name":"영업이익 성장률","unit":"%","value":61.9,"direction":"higher_better","percentile":88}],"summary":"매출 -50.3%","percentile":51},"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":61.2,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":52}],"summary":"RSI 61","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.25,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.6,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-1.58,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.2x, 순차입금비율 -0.6x","percentile":44}},"signals":[],"summary":"Nu Holdings Ltd.(NU)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 565.31억. 현재가 $14.72, 전일 대비 -2.2%, 30일 +0.7%. PER 19.6배 / ROE 8.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.19168771645784943,"grade":"B","trend":"상승","atr_14":0.6496428571428573,"rsi_14":61.1541774332472,"sma_20":14.532749999999998,"sma_60":14.473083333333333,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 61.2로 강세 구간입니다. MACD(0.19)가 시그널선(0.21)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(14) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 12~17 (현재 위치 54%).","bb_lower":12.19441410667757,"bb_upper":16.871085893322427,"macd_signal":0.21004902095583816},"change_pct":-2.13,"chart_data":[{"date":"2024-10-23","open":14.54,"high":15.15,"low":14.52,"close":14.75,"volume":23198921,"rsi_14":75.54,"sma_20":13.84,"sma_60":13.78,"sma_120":13.01},{"date":"2024-10-24","open":14.83,"high":15.02,"low":14.73,"close":15.02,"volume":14921439,"rsi_14":76.56,"sma_20":13.9,"sma_60":13.82,"sma_120":13.03},{"date":"2024-10-25","open":15.0,"high":15.08,"low":14.67,"close":14.94,"volume":16710930,"rsi_14":76.56,"sma_20":13.95,"sma_60":13.88,"sma_120":13.06},{"date":"2024-10-28","open":15.03,"high":15.65,"low":15.03,"close":15.48,"volume":31373177,"rsi_14":77.99,"sma_20":14.05,"sma_60":13.96,"sma_120":13.09},{"date":"2024-10-29","open":15.62,"high":15.98,"low":15.5,"close":15.66,"volume":35445809,"rsi_14":82.09,"sma_20":14.16,"sma_60":14.04,"sma_120":13.12},{"date":"2024-10-30","open":15.7,"high":15.81,"low":15.25,"close":15.73,"volume":22503857,"rsi_14":81.94,"sma_20":14.28,"sma_60":14.12,"sma_120":13.15},{"date":"2024-10-31","open":15.54,"high":15.58,"low":15.04,"close":15.09,"volume":30526355,"rsi_14":67.42,"sma_20":14.38,"sma_60":14.18,"sma_120":13.18},{"date":"2024-11-01","open":15.05,"high":15.05,"low":14.28,"close":14.34,"volume":34421434,"rsi_14":45.45,"sma_20":14.44,"sma_60":14.22,"sma_120":13.2},{"date":"2024-11-04","open":14.4,"high":14.56,"low":14.31,"close":14.37,"volume":22056441,"rsi_14":52.91,"sma_20":14.5,"sma_60":14.26,"sma_120":13.23},{"date":"2024-11-05","open":14.45,"high":14.7,"low":14.38,"close":14.67,"volume":17235836,"rsi_14":58.0,"sma_20":14.56,"sma_60":14.29,"sma_120":13.25},{"date":"2024-11-06","open":14.91,"high":15.05,"low":14.29,"close":15.03,"volume":26382022,"rsi_14":61.42,"sma_20":14.64,"sma_60":14.33,"sma_120":13.28},{"date":"2024-11-07","open":15.18,"high":15.3,"low":15.0,"close":15.22,"volume":26814231,"rsi_14":60.38,"sma_20":14.73,"sma_60":14.36,"sma_120":13.31},{"date":"2024-11-08","open":15.19,"high":15.43,"low":15.02,"close":15.23,"volume":27219259,"rsi_14":59.5,"sma_20":14.81,"sma_60":14.39,"sma_120":13.34},{"date":"2024-11-11","open":15.28,"high":16.02,"low":15.23,"close":15.89,"volume":30419058,"rsi_14":65.73,"sma_20":14.87,"sma_60":14.42,"sma_120":13.37},{"date":"2024-11-12","open":16.03,"high":16.15,"low":15.64,"close":15.84,"volume":32078664,"rsi_14":63.2,"sma_20":14.95,"sma_60":14.44,"sma_120":13.4},{"date":"2024-11-13","open":15.95,"high":15.96,"low":15.63,"close":15.64,"volume":42381813,"rsi_14":57.64,"sma_20":15.03,"sma_60":14.46,"sma_120":13.44},{"date":"2024-11-14","open":14.31,"high":15.25,"low":14.0,"close":15.19,"volume":100681415,"rsi_14":52.82,"sma_20":15.08,"sma_60":14.47,"sma_120":13.47},{"date":"2024-11-15","open":14.98,"high":14.99,"low":13.96,"close":14.06,"volume":49946698,"rsi_14":35.86,"sma_20":15.06,"sma_60":14.47,"sma_120":13.48},{"date":"2024-11-18","open":14.17,"high":14.23,"low":13.55,"close":13.65,"volume":51461094,"rsi_14":30.86,"sma_20":15.02,"sma_60":14.46,"sma_120":13.5},{"date":"2024-11-19","open":13.48,"high":13.72,"low":13.32,"close":13.46,"volume":58404035,"rsi_14":28.86,"sma_20":14.96,"sma_60":14.44,"sma_120":13.51},{"date":"2024-11-20","open":13.56,"high":13.6,"low":13.19,"close":13.32,"volume":35327618,"rsi_14":31.83,"sma_20":14.89,"sma_60":14.42,"sma_120":13.52},{"date":"2024-11-21","open":13.42,"high":13.56,"low":13.25,"close":13.4,"volume":33683173,"rsi_14":38.81,"sma_20":14.81,"sma_60":14.4,"sma_120":13.53},{"date":"2024-11-22","open":13.43,"high":14.08,"low":13.38,"close":13.91,"volume":39564499,"rsi_14":45.09,"sma_20":14.76,"sma_60":14.39,"sma_120":13.55},{"date":"2024-11-25","open":13.95,"high":14.42,"low":13.65,"close":14.23,"volume":96448639,"rsi_14":45.32,"sma_20":14.7,"sma_60":14.38,"sma_120":13.58},{"date":"2024-11-26","open":14.16,"high":14.51,"low":13.92,"close":13.94,"volume":34490025,"rsi_14":38.23,"sma_20":14.61,"sma_60":14.37,"sma_120":13.59},{"date":"2024-11-27","open":13.98,"high":14.0,"low":13.49,"close":13.53,"volume":31092908,"rsi_14":32.58,"sma_20":14.5,"sma_60":14.36,"sma_120":13.6},{"date":"2024-11-29","open":12.71,"high":12.87,"low":12.37,"close":12.53,"volume":58174418,"rsi_14":26.88,"sma_20":14.37,"sma_60":14.33,"sma_120":13.61},{"date":"2024-12-02","open":12.13,"high":12.22,"low":11.55,"close":12.0,"volume":95210337,"rsi_14":15.94,"sma_20":14.26,"sma_60":14.3,"sma_120":13.61},{"date":"2024-12-03","open":12.04,"high":12.14,"low":11.66,"close":11.67,"volume":58206108,"rsi_14":15.19,"sma_20":14.12,"sma_60":14.26,"sma_120":13.61},{"date":"2024-12-04","open":11.69,"high":12.13,"low":11.47,"close":12.0,"volume":45918124,"rsi_14":20.26,"sma_20":13.99,"sma_60":14.23,"sma_120":13.62},{"date":"2024-12-05","open":12.09,"high":12.29,"low":11.94,"close":11.96,"volume":37547824,"rsi_14":21.72,"sma_20":13.83,"sma_60":14.19,"sma_120":13.62},{"date":"2024-12-06","open":11.98,"high":12.04,"low":11.73,"close":12.03,"volume":33538951,"rsi_14":28.17,"sma_20":13.67,"sma_60":14.15,"sma_120":13.62},{"date":"2024-12-09","open":12.15,"high":12.3,"low":11.92,"close":11.93,"volume":34289745,"rsi_14":30.18,"sma_20":13.51,"sma_60":14.11,"sma_120":13.62},{"date":"2024-12-10","open":11.96,"high":12.04,"low":11.66,"close":11.76,"volume":31995676,"rsi_14":30.32,"sma_20":13.3,"sma_60":14.05,"sma_120":13.62},{"date":"2024-12-11","open":11.88,"high":12.35,"low":11.72,"close":12.26,"volume":29897774,"rsi_14":38.68,"sma_20":13.12,"sma_60":14.01,"sma_120":13.62},{"date":"2024-12-12","open":12.16,"high":12.38,"low":11.92,"close":11.99,"volume":31172289,"rsi_14":35.52,"sma_20":12.94,"sma_60":13.96,"sma_120":13.62},{"date":"2024-12-13","open":12.0,"high":12.14,"low":11.9,"close":11.94,"volume":21831981,"rsi_14":27.66,"sma_20":12.78,"sma_60":13.91,"sma_120":13.62},{"date":"2024-12-16","open":11.88,"high":11.89,"low":11.55,"close":11.74,"volume":31809430,"rsi_14":20.98,"sma_20":12.66,"sma_60":13.86,"sma_120":13.61},{"date":"2024-12-17","open":11.6,"high":11.85,"low":11.55,"close":11.7,"volume":58755785,"rsi_14":22.28,"sma_20":12.57,"sma_60":13.81,"sma_120":13.6},{"date":"2024-12-18","open":11.58,"high":11.64,"low":10.4,"close":10.4,"volume":98551609,"rsi_14":18.26,"sma_20":12.41,"sma_60":13.74,"sma_120":13.58},{"date":"2024-12-19","open":10.68,"high":10.69,"low":10.2,"close":10.33,"volume":73185805,"rsi_14":22.5,"sma_20":12.26,"sma_60":13.67,"sma_120":13.56},{"date":"2024-12-20","open":10.24,"high":10.45,"low":10.21,"close":10.38,"volume":69297038,"rsi_14":26.99,"sma_20":12.11,"sma_60":13.61,"sma_120":13.54},{"date":"2024-12-23","open":10.31,"high":10.4,"low":10.17,"close":10.24,"volume":32886131,"rsi_14":28.53,"sma_20":11.93,"sma_60":13.55,"sma_120":13.53},{"date":"2024-12-24","open":10.3,"high":10.41,"low":10.3,"close":10.37,"volume":26181856,"rsi_14":23.96,"sma_20":11.74,"sma_60":13.49,"sma_120":13.51},{"date":"2024-12-26","open":10.35,"high":10.4,"low":10.2,"close":10.36,"volume":20246018,"rsi_14":24.19,"sma_20":11.56,"sma_60":13.44,"sma_120":13.48},{"date":"2024-12-27","open":10.29,"high":10.44,"low":10.2,"close":10.33,"volume":30090289,"rsi_14":22.22,"sma_20":11.4,"sma_60":13.39,"sma_120":13.46},{"date":"2024-12-30","open":10.25,"high":10.82,"low":10.22,"close":10.65,"volume":39684329,"rsi_14":30.49,"sma_20":11.3,"sma_60":13.35,"sma_120":13.44},{"date":"2024-12-31","open":10.63,"high":10.72,"low":10.33,"close":10.36,"volume":23584968,"rsi_14":29.41,"sma_20":11.22,"sma_60":13.3,"sma_120":13.42},{"date":"2025-01-02","open":10.37,"high":10.68,"low":10.23,"close":10.63,"volume":26641163,"rsi_14":24.29,"sma_20":11.17,"sma_60":13.26,"sma_120":13.39},{"date":"2025-01-03","open":10.68,"high":11.05,"low":10.68,"close":10.97,"volume":29125121,"rsi_14":34.26,"sma_20":11.12,"sma_60":13.22,"sma_120":13.37},{"date":"2025-01-06","open":11.4,"high":11.49,"low":11.11,"close":11.15,"volume":32059482,"rsi_14":38.28,"sma_20":11.08,"sma_60":13.18,"sma_120":13.35},{"date":"2025-01-07","open":11.25,"high":11.3,"low":10.96,"close":11.16,"volume":24967388,"rsi_14":40.88,"sma_20":11.03,"sma_60":13.15,"sma_120":13.34},{"date":"2025-01-08","open":11.07,"high":11.21,"low":10.95,"close":11.14,"volume":22241021,"rsi_14":41.14,"sma_20":10.99,"sma_60":13.1,"sma_120":13.32},{"date":"2025-01-10","open":11.0,"high":11.2,"low":10.83,"close":10.95,"volume":28872241,"rsi_14":63.41,"sma_20":10.95,"sma_60":13.04,"sma_120":13.3},{"date":"2025-01-13","open":10.79,"high":11.15,"low":10.72,"close":11.08,"volume":32408320,"rsi_14":67.77,"sma_20":10.89,"sma_60":12.99,"sma_120":13.28},{"date":"2025-01-14","open":11.18,"high":11.2,"low":10.88,"close":10.91,"volume":20546021,"rsi_14":61.88,"sma_20":10.84,"sma_60":12.94,"sma_120":13.27},{"date":"2025-01-15","open":11.22,"high":11.49,"low":11.11,"close":11.41,"volume":29370981,"rsi_14":72.59,"sma_20":10.81,"sma_60":12.89,"sma_120":13.26},{"date":"2025-01-16","open":11.51,"high":11.51,"low":11.14,"close":11.28,"volume":29868719,"rsi_14":67.57,"sma_20":10.79,"sma_60":12.84,"sma_120":13.25},{"date":"2025-01-17","open":11.47,"high":11.6,"low":11.32,"close":11.53,"volume":25197609,"rsi_14":70.67,"sma_20":10.78,"sma_60":12.79,"sma_120":13.24},{"date":"2025-01-21","open":11.79,"high":11.83,"low":11.46,"close":11.48,"volume":37657821,"rsi_14":70.18,"sma_20":10.84,"sma_60":12.74,"sma_120":13.23},{"date":"2025-01-22","open":11.65,"high":12.24,"low":11.55,"close":11.99,"volume":54769890,"rsi_14":72.04,"sma_20":10.92,"sma_60":12.69,"sma_120":13.23},{"date":"2025-01-23","open":12.02,"high":12.21,"low":11.78,"close":12.19,"volume":29686900,"rsi_14":81.02,"sma_20":11.01,"sma_60":12.64,"sma_120":13.23},{"date":"2025-01-24","open":12.39,"high":12.56,"low":12.27,"close":12.34,"volume":41257277,"rsi_14":80.21,"sma_20":11.11,"sma_60":12.6,"sma_120":13.24},{"date":"2025-01-27","open":12.01,"high":12.47,"low":11.98,"close":12.32,"volume":40642293,"rsi_14":76.89,"sma_20":11.21,"sma_60":12.55,"sma_120":13.25},{"date":"2025-01-28","open":12.38,"high":12.66,"low":12.16,"close":12.64,"volume":55214121,"rsi_14":78.11,"sma_20":11.33,"sma_60":12.5,"sma_120":13.27},{"date":"2025-01-29","open":12.6,"high":12.64,"low":12.39,"close":12.55,"volume":35082551,"rsi_14":75.46,"sma_20":11.44,"sma_60":12.44,"sma_120":13.28},{"date":"2025-01-30","open":12.72,"high":13.55,"low":12.66,"close":13.44,"volume":56871810,"rsi_14":81.94,"sma_20":11.58,"sma_60":12.42,"sma_120":13.3},{"date":"2025-01-31","open":13.42,"high":13.57,"low":13.17,"close":13.24,"volume":48210715,"rsi_14":81.72,"sma_20":11.72,"sma_60":12.4,"sma_120":13.31},{"date":"2025-02-03","open":12.92,"high":13.18,"low":12.76,"close":13.14,"volume":30462466,"rsi_14":78.77,"sma_20":11.85,"sma_60":12.38,"sma_120":13.32},{"date":"2025-02-04","open":13.15,"high":13.47,"low":13.03,"close":13.3,"volume":33369687,"rsi_14":83.47,"sma_20":11.96,"sma_60":12.36,"sma_120":13.32},{"date":"2025-02-05","open":13.25,"high":13.63,"low":13.1,"close":13.56,"volume":38790057,"rsi_14":82.28,"sma_20":12.08,"sma_60":12.33,"sma_120":13.33},{"date":"2025-02-06","open":13.64,"high":13.82,"low":13.54,"close":13.78,"volume":31625534,"rsi_14":86.55,"sma_20":12.21,"sma_60":12.31,"sma_120":13.33},{"date":"2025-02-07","open":13.95,"high":14.08,"low":13.54,"close":13.73,"volume":29707724,"rsi_14":84.16,"sma_20":12.34,"sma_60":12.28,"sma_120":13.33},{"date":"2025-02-10","open":13.88,"high":14.02,"low":13.64,"close":13.95,"volume":38085404,"rsi_14":86.43,"sma_20":12.49,"sma_60":12.25,"sma_120":13.33},{"date":"2025-02-11","open":13.86,"high":13.98,"low":13.76,"close":13.94,"volume":41990976,"rsi_14":83.74,"sma_20":12.64,"sma_60":12.22,"sma_120":13.33},{"date":"2025-02-12","open":13.72,"high":13.83,"low":13.49,"close":13.64,"volume":30864909,"rsi_14":74.25,"sma_20":12.77,"sma_60":12.18,"sma_120":13.32},{"date":"2025-02-13","open":13.69,"high":13.79,"low":13.44,"close":13.79,"volume":29585576,"rsi_14":74.25,"sma_20":12.89,"sma_60":12.16,"sma_120":13.32},{"date":"2025-02-14","open":13.9,"high":14.06,"low":13.62,"close":13.7,"volume":49887188,"rsi_14":72.55,"sma_20":13.01,"sma_60":12.16,"sma_120":13.31},{"date":"2025-02-18","open":13.55,"high":13.75,"low":13.42,"close":13.54,"volume":37078690,"rsi_14":65.52,"sma_20":13.11,"sma_60":12.15,"sma_120":13.31},{"date":"2025-02-19","open":13.48,"high":13.62,"low":13.29,"close":13.48,"volume":37120461,"rsi_14":66.2,"sma_20":13.21,"sma_60":12.15,"sma_120":13.3},{"date":"2025-02-20","open":13.46,"high":13.67,"low":13.3,"close":13.34,"volume":43933685,"rsi_14":47.64,"sma_20":13.28,"sma_60":12.15,"sma_120":13.28},{"date":"2025-02-21","open":11.91,"high":12.02,"low":10.74,"close":10.82,"volume":164425394,"rsi_14":22.75,"sma_20":13.21,"sma_60":12.11,"sma_120":13.26},{"date":"2025-02-24","open":11.22,"high":11.59,"low":11.0,"close":11.02,"volume":98101742,"rsi_14":26.65,"sma_20":13.15,"sma_60":12.06,"sma_120":13.23},{"date":"2025-02-25","open":11.06,"high":11.42,"low":10.95,"close":11.21,"volume":76422621,"rsi_14":27.13,"sma_20":13.09,"sma_60":12.01,"sma_120":13.2},{"date":"2025-02-26","open":11.35,"high":11.71,"low":11.31,"close":11.48,"volume":75638385,"rsi_14":27.29,"sma_20":13.03,"sma_60":11.97,"sma_120":13.17},{"date":"2025-02-27","open":11.48,"high":11.8,"low":11.25,"close":11.25,"volume":63089978,"rsi_14":22.44,"sma_20":12.97,"sma_60":11.93,"sma_120":13.14},{"date":"2025-02-28","open":11.08,"high":11.13,"low":10.68,"close":10.75,"volume":140209576,"rsi_14":20.44,"sma_20":12.83,"sma_60":11.9,"sma_120":13.11},{"date":"2025-03-03","open":11.0,"high":11.2,"low":10.32,"close":10.47,"volume":80675226,"rsi_14":15.88,"sma_20":12.69,"sma_60":11.88,"sma_120":13.09},{"date":"2025-03-04","open":10.21,"high":10.63,"low":9.9,"close":10.46,"volume":86900333,"rsi_14":15.88,"sma_20":12.56,"sma_60":11.86,"sma_120":13.06},{"date":"2025-03-05","open":10.59,"high":10.89,"low":10.47,"close":10.87,"volume":76131266,"rsi_14":23.42,"sma_20":12.44,"sma_60":11.84,"sma_120":13.04},{"date":"2025-03-06","open":10.59,"high":10.87,"low":10.56,"close":10.65,"volume":64370927,"rsi_14":20.27,"sma_20":12.29,"sma_60":11.82,"sma_120":13.01},{"date":"2025-03-07","open":10.78,"high":10.99,"low":10.25,"close":10.81,"volume":63825349,"rsi_14":22.99,"sma_20":12.15,"sma_60":11.8,"sma_120":12.97},{"date":"2025-03-10","open":10.69,"high":10.69,"low":9.99,"close":10.12,"volume":67312168,"rsi_14":20.92,"sma_20":11.96,"sma_60":11.77,"sma_120":12.94},{"date":"2025-03-11","open":10.16,"high":10.72,"low":10.16,"close":10.6,"volume":55106276,"rsi_14":27.14,"sma_20":11.8,"sma_60":11.75,"sma_120":12.9},{"date":"2025-03-12","open":10.97,"high":11.03,"low":10.59,"close":10.89,"volume":51718191,"rsi_14":31.01,"sma_20":11.64,"sma_60":11.72,"sma_120":12.87},{"date":"2025-03-13","open":10.85,"high":11.2,"low":10.63,"close":10.75,"volume":46729140,"rsi_14":49.14,"sma_20":11.5,"sma_60":11.7,"sma_120":12.83},{"date":"2025-03-14","open":10.99,"high":11.88,"low":10.98,"close":11.73,"volume":53741892,"rsi_14":57.32,"sma_20":11.4,"sma_60":11.7,"sma_120":12.81},{"date":"2025-03-17","open":11.68,"high":11.91,"low":11.65,"close":11.82,"volume":36194560,"rsi_14":56.42,"sma_20":11.3,"sma_60":11.7,"sma_120":12.78},{"date":"2025-03-18","open":11.84,"high":11.88,"low":11.38,"close":11.5,"volume":54579625,"rsi_14":50.21,"sma_20":11.2,"sma_60":11.7,"sma_120":12.76},{"date":"2025-03-19","open":11.69,"high":12.07,"low":11.53,"close":11.95,"volume":47191568,"rsi_14":56.97,"sma_20":11.12,"sma_60":11.72,"sma_120":12.73},{"date":"2025-03-20","open":11.75,"high":11.8,"low":11.34,"close":11.4,"volume":50607592,"rsi_14":56.41,"sma_20":11.03,"sma_60":11.74,"sma_120":12.7},{"date":"2025-03-21","open":11.23,"high":11.68,"low":11.22,"close":11.59,"volume":60618007,"rsi_14":61.24,"sma_20":11.07,"sma_60":11.76,"sma_120":12.69},{"date":"2025-03-24","open":11.63,"high":11.82,"low":11.5,"close":11.69,"volume":35977936,"rsi_14":62.13,"sma_20":11.1,"sma_60":11.79,"sma_120":12.67},{"date":"2025-03-25","open":11.36,"high":11.57,"low":11.14,"close":11.38,"volume":64350900,"rsi_14":55.13,"sma_20":11.11,"sma_60":11.8,"sma_120":12.65},{"date":"2025-03-26","open":11.36,"high":11.36,"low":10.83,"close":10.92,"volume":51732213,"rsi_14":52.59,"sma_20":11.08,"sma_60":11.81,"sma_120":12.63},{"date":"2025-03-27","open":10.8,"high":11.18,"low":10.76,"close":11.09,"volume":56000187,"rsi_14":52.68,"sma_20":11.07,"sma_60":11.83,"sma_120":12.61},{"date":"2025-03-28","open":10.65,"high":10.72,"low":10.28,"close":10.35,"volume":74003942,"rsi_14":52.18,"sma_20":11.05,"sma_60":11.82,"sma_120":12.59},{"date":"2025-03-31","open":10.18,"high":10.41,"low":9.78,"close":10.24,"volume":82339924,"rsi_14":46.33,"sma_20":11.04,"sma_60":11.82,"sma_120":12.56},{"date":"2025-04-01","open":10.3,"high":10.57,"low":10.23,"close":10.43,"volume":57589248,"rsi_14":45.21,"sma_20":11.04,"sma_60":11.81,"sma_120":12.54},{"date":"2025-04-02","open":10.17,"high":10.67,"low":10.12,"close":10.59,"volume":55954714,"rsi_14":48.34,"sma_20":11.03,"sma_60":11.81,"sma_120":12.51},{"date":"2025-04-03","open":10.15,"high":10.4,"low":10.05,"close":10.27,"volume":72017290,"rsi_14":32.45,"sma_20":11.01,"sma_60":11.79,"sma_120":12.49},{"date":"2025-04-04","open":9.85,"high":9.87,"low":9.01,"close":9.6,"volume":93608375,"rsi_14":26.58,"sma_20":10.95,"sma_60":11.77,"sma_120":12.46},{"date":"2025-04-07","open":9.14,"high":10.17,"low":9.06,"close":9.72,"volume":88220137,"rsi_14":30.4,"sma_20":10.93,"sma_60":11.74,"sma_120":12.42},{"date":"2025-04-08","open":10.26,"high":10.62,"low":9.75,"close":9.97,"volume":78422680,"rsi_14":27.19,"sma_20":10.89,"sma_60":11.73,"sma_120":12.38},{"date":"2025-04-09","open":9.88,"high":10.96,"low":9.75,"close":10.92,"volume":86927445,"rsi_14":44.94,"sma_20":10.9,"sma_60":11.73,"sma_120":12.36},{"date":"2025-04-10","open":10.57,"high":10.7,"low":9.95,"close":10.25,"volume":45594796,"rsi_14":37.16,"sma_20":10.87,"sma_60":11.71,"sma_120":12.33},{"date":"2025-04-11","open":10.41,"high":10.67,"low":10.26,"close":10.55,"volume":55382172,"rsi_14":39.48,"sma_20":10.81,"sma_60":11.7,"sma_120":12.3},{"date":"2025-04-14","open":10.85,"high":10.93,"low":10.5,"close":10.65,"volume":50474354,"rsi_14":42.99,"sma_20":10.75,"sma_60":11.69,"sma_120":12.26},{"date":"2025-04-15","open":10.75,"high":11.09,"low":10.7,"close":10.84,"volume":52950338,"rsi_14":49.19,"sma_20":10.72,"sma_60":11.68,"sma_120":12.23},{"date":"2025-04-16","open":10.69,"high":10.97,"low":10.58,"close":10.8,"volume":45716579,"rsi_14":46.99,"sma_20":10.66,"sma_60":11.67,"sma_120":12.2},{"date":"2025-04-17","open":10.9,"high":11.08,"low":10.82,"close":11.0,"volume":34630879,"rsi_14":57.61,"sma_20":10.64,"sma_60":11.65,"sma_120":12.17},{"date":"2025-04-21","open":10.82,"high":10.96,"low":10.55,"close":10.71,"volume":36906118,"rsi_14":55.28,"sma_20":10.6,"sma_60":11.63,"sma_120":12.13},{"date":"2025-04-22","open":11.01,"high":11.28,"low":10.93,"close":11.19,"volume":37026599,"rsi_14":58.02,"sma_20":10.57,"sma_60":11.61,"sma_120":12.1},{"date":"2025-04-23","open":11.51,"high":11.64,"low":11.43,"close":11.49,"volume":52366967,"rsi_14":59.22,"sma_20":10.58,"sma_60":11.59,"sma_120":12.07},{"date":"2025-04-24","open":11.54,"high":11.76,"low":11.46,"close":11.75,"volume":57333523,"rsi_14":65.35,"sma_20":10.62,"sma_60":11.58,"sma_120":12.04},{"date":"2025-04-25","open":11.87,"high":12.04,"low":11.77,"close":12.01,"volume":41727530,"rsi_14":77.32,"sma_20":10.67,"sma_60":11.57,"sma_120":12.01},{"date":"2025-04-28","open":12.06,"high":12.23,"low":11.94,"close":12.14,"volume":53324463,"rsi_14":77.38,"sma_20":10.76,"sma_60":11.55,"sma_120":11.98},{"date":"2025-04-29","open":12.2,"high":12.46,"low":12.15,"close":12.41,"volume":45483914,"rsi_14":77.48,"sma_20":10.86,"sma_60":11.53,"sma_120":11.97},{"date":"2025-04-30","open":12.13,"high":12.47,"low":12.02,"close":12.43,"volume":55925443,"rsi_14":71.51,"sma_20":10.96,"sma_60":11.52,"sma_120":11.95},{"date":"2025-05-01","open":12.5,"high":12.51,"low":12.26,"close":12.34,"volume":32774489,"rsi_14":85.67,"sma_20":11.05,"sma_60":11.51,"sma_120":11.93},{"date":"2025-05-02","open":12.49,"high":12.58,"low":12.37,"close":12.45,"volume":42520761,"rsi_14":84.67,"sma_20":11.16,"sma_60":11.49,"sma_120":11.91},{"date":"2025-05-05","open":12.4,"high":12.59,"low":12.37,"close":12.47,"volume":45968304,"rsi_14":84.21,"sma_20":11.3,"sma_60":11.47,"sma_120":11.89},{"date":"2025-05-06","open":12.38,"high":12.56,"low":12.3,"close":12.44,"volume":46864213,"rsi_14":82.0,"sma_20":11.44,"sma_60":11.44,"sma_120":11.86},{"date":"2025-05-07","open":12.54,"high":12.56,"low":12.28,"close":12.37,"volume":48448457,"rsi_14":81.03,"sma_20":11.56,"sma_60":11.42,"sma_120":11.83},{"date":"2025-05-08","open":12.54,"high":13.04,"low":12.54,"close":12.8,"volume":57817231,"rsi_14":82.61,"sma_20":11.65,"sma_60":11.4,"sma_120":11.81},{"date":"2025-05-09","open":12.89,"high":12.98,"low":12.74,"close":12.83,"volume":38687264,"rsi_14":92.4,"sma_20":11.78,"sma_60":11.38,"sma_120":11.78},{"date":"2025-05-12","open":13.14,"high":13.22,"low":12.89,"close":12.95,"volume":51498226,"rsi_14":91.12,"sma_20":11.9,"sma_60":11.37,"sma_120":11.77},{"date":"2025-05-13","open":12.99,"high":13.24,"low":12.79,"close":13.14,"volume":92739943,"rsi_14":90.64,"sma_20":12.03,"sma_60":11.36,"sma_120":11.76},{"date":"2025-05-14","open":12.72,"high":13.73,"low":12.44,"close":13.49,"volume":112000114,"rsi_14":91.04,"sma_20":12.16,"sma_60":11.36,"sma_120":11.76},{"date":"2025-05-15","open":13.5,"high":13.57,"low":13.07,"close":13.13,"volume":45406565,"rsi_14":75.23,"sma_20":12.28,"sma_60":11.35,"sma_120":11.75},{"date":"2025-05-16","open":12.8,"high":13.18,"low":12.75,"close":13.05,"volume":40484525,"rsi_14":70.97,"sma_20":12.38,"sma_60":11.35,"sma_120":11.75},{"date":"2025-05-19","open":12.73,"high":13.14,"low":12.73,"close":13.1,"volume":31526915,"rsi_14":67.69,"sma_20":12.5,"sma_60":11.39,"sma_120":11.75},{"date":"2025-05-20","open":13.0,"high":13.01,"low":12.62,"close":12.77,"volume":50387256,"rsi_14":57.52,"sma_20":12.58,"sma_60":11.42,"sma_120":11.74},{"date":"2025-05-21","open":12.48,"high":12.69,"low":11.96,"close":11.99,"volume":93685557,"rsi_14":44.07,"sma_20":12.6,"sma_60":11.43,"sma_120":11.72},{"date":"2025-05-22","open":11.9,"high":12.45,"low":11.85,"close":12.25,"volume":58488985,"rsi_14":46.77,"sma_20":12.63,"sma_60":11.44,"sma_120":11.71},{"date":"2025-05-23","open":11.75,"high":12.18,"low":11.72,"close":11.99,"volume":77284179,"rsi_14":42.81,"sma_20":12.63,"sma_60":11.46,"sma_120":11.69},{"date":"2025-05-27","open":12.04,"high":12.16,"low":11.91,"close":11.94,"volume":41606653,"rsi_14":42.56,"sma_20":12.62,"sma_60":11.47,"sma_120":11.69},{"date":"2025-05-28","open":11.91,"high":12.25,"low":11.86,"close":12.2,"volume":59410454,"rsi_14":47.61,"sma_20":12.61,"sma_60":11.5,"sma_120":11.69},{"date":"2025-05-29","open":12.25,"high":12.26,"low":11.85,"close":11.99,"volume":62230782,"rsi_14":37.84,"sma_20":12.58,"sma_60":11.53,"sma_120":11.69},{"date":"2025-05-30","open":11.95,"high":12.05,"low":11.71,"close":12.01,"volume":64394372,"rsi_14":37.65,"sma_20":12.57,"sma_60":11.55,"sma_120":11.69},{"date":"2025-06-02","open":12.06,"high":12.07,"low":11.71,"close":12.0,"volume":48125173,"rsi_14":35.2,"sma_20":12.55,"sma_60":11.57,"sma_120":11.69},{"date":"2025-06-03","open":11.91,"high":12.11,"low":11.83,"close":11.99,"volume":28000409,"rsi_14":31.02,"sma_20":12.52,"sma_60":11.59,"sma_120":11.69},{"date":"2025-06-04","open":12.02,"high":12.14,"low":11.85,"close":11.94,"volume":31704085,"rsi_14":21.61,"sma_20":12.5,"sma_60":11.62,"sma_120":11.69},{"date":"2025-06-05","open":12.01,"high":12.21,"low":11.98,"close":12.11,"volume":51098026,"rsi_14":29.92,"sma_20":12.48,"sma_60":11.65,"sma_120":11.7},{"date":"2025-06-06","open":12.22,"high":12.25,"low":11.95,"close":12.15,"volume":40880907,"rsi_14":32.0,"sma_20":12.45,"sma_60":11.67,"sma_120":11.7},{"date":"2025-06-09","open":12.17,"high":12.18,"low":11.89,"close":11.92,"volume":46996361,"rsi_14":27.99,"sma_20":12.41,"sma_60":11.69,"sma_120":11.7},{"date":"2025-06-10","open":11.96,"high":12.25,"low":11.83,"close":11.97,"volume":38864091,"rsi_14":33.33,"sma_20":12.36,"sma_60":11.69,"sma_120":11.7},{"date":"2025-06-11","open":12.15,"high":12.78,"low":12.02,"close":12.76,"volume":85044627,"rsi_14":65.98,"sma_20":12.34,"sma_60":11.71,"sma_120":11.7},{"date":"2025-06-12","open":12.54,"high":12.59,"low":11.99,"close":12.0,"volume":66002378,"rsi_14":45.7,"sma_20":12.26,"sma_60":11.71,"sma_120":11.71},{"date":"2025-06-13","open":11.96,"high":12.05,"low":11.83,"close":11.9,"volume":54218871,"rsi_14":48.36,"sma_20":12.2,"sma_60":11.71,"sma_120":11.72},{"date":"2025-06-16","open":12.13,"high":12.51,"low":12.01,"close":12.39,"volume":69333278,"rsi_14":57.05,"sma_20":12.17,"sma_60":11.73,"sma_120":11.74},{"date":"2025-06-17","open":12.3,"high":12.43,"low":12.01,"close":12.1,"volume":51375393,"rsi_14":48.45,"sma_20":12.12,"sma_60":11.74,"sma_120":11.75},{"date":"2025-06-18","open":12.08,"high":12.34,"low":11.85,"close":12.24,"volume":74768882,"rsi_14":53.97,"sma_20":12.09,"sma_60":11.75,"sma_120":11.77},{"date":"2025-06-20","open":12.31,"high":12.43,"low":12.11,"close":12.14,"volume":61017484,"rsi_14":52.01,"sma_20":12.1,"sma_60":11.76,"sma_120":11.78},{"date":"2025-06-23","open":12.07,"high":12.39,"low":11.83,"close":12.34,"volume":82381818,"rsi_14":54.97,"sma_20":12.1,"sma_60":11.78,"sma_120":11.8},{"date":"2025-06-24","open":12.57,"high":13.48,"low":12.53,"close":13.43,"volume":117755514,"rsi_14":66.0,"sma_20":12.18,"sma_60":11.82,"sma_120":11.82},{"date":"2025-06-25","open":13.25,"high":13.72,"low":13.17,"close":13.23,"volume":89197672,"rsi_14":63.87,"sma_20":12.24,"sma_60":11.87,"sma_120":11.85},{"date":"2025-06-26","open":13.31,"high":13.42,"low":13.04,"close":13.39,"volume":97424785,"rsi_14":63.79,"sma_20":12.3,"sma_60":11.92,"sma_120":11.87},{"date":"2025-06-27","open":13.41,"high":13.52,"low":13.18,"close":13.25,"volume":186379731,"rsi_14":61.6,"sma_20":12.36,"sma_60":11.97,"sma_120":11.89},{"date":"2025-06-30","open":13.43,"high":13.96,"low":13.3,"close":13.72,"volume":121477994,"rsi_14":68.07,"sma_20":12.45,"sma_60":12.02,"sma_120":11.92},{"date":"2025-07-01","open":13.73,"high":13.98,"low":13.4,"close":13.64,"volume":84237451,"rsi_14":66.67,"sma_20":12.53,"sma_60":12.08,"sma_120":11.94},{"date":"2025-07-02","open":13.66,"high":13.74,"low":13.34,"close":13.49,"volume":60905208,"rsi_14":58.35,"sma_20":12.61,"sma_60":12.14,"sma_120":11.96},{"date":"2025-07-03","open":13.57,"high":13.69,"low":13.53,"close":13.6,"volume":32685722,"rsi_14":71.51,"sma_20":12.69,"sma_60":12.21,"sma_120":11.98},{"date":"2025-07-07","open":13.45,"high":13.52,"low":13.23,"close":13.36,"volume":38722250,"rsi_14":68.91,"sma_20":12.75,"sma_60":12.26,"sma_120":12.0},{"date":"2025-07-08","open":13.45,"high":13.64,"low":13.36,"close":13.59,"volume":77054325,"rsi_14":66.67,"sma_20":12.82,"sma_60":12.31,"sma_120":12.02},{"date":"2025-07-09","open":13.56,"high":13.85,"low":13.38,"close":13.64,"volume":56301082,"rsi_14":72.92,"sma_20":12.91,"sma_60":12.37,"sma_120":12.04},{"date":"2025-07-10","open":13.44,"high":13.55,"low":12.72,"close":13.03,"volume":110297199,"rsi_14":60.31,"sma_20":12.96,"sma_60":12.41,"sma_120":12.05},{"date":"2025-07-11","open":12.95,"high":13.09,"low":12.81,"close":12.83,"volume":63893468,"rsi_14":58.78,"sma_20":12.97,"sma_60":12.44,"sma_120":12.07},{"date":"2025-07-14","open":12.89,"high":13.18,"low":12.8,"close":13.07,"volume":92254845,"rsi_14":59.19,"sma_20":13.02,"sma_60":12.48,"sma_120":12.08},{"date":"2025-07-15","open":13.2,"high":13.54,"low":13.12,"close":13.54,"volume":123459331,"rsi_14":51.64,"sma_20":13.1,"sma_60":12.53,"sma_120":12.1},{"date":"2025-07-16","open":13.67,"high":13.85,"low":13.41,"close":13.85,"volume":106975765,"rsi_14":58.96,"sma_20":13.17,"sma_60":12.57,"sma_120":12.11},{"date":"2025-07-17","open":13.86,"high":14.13,"low":13.78,"close":13.99,"volume":92783952,"rsi_14":58.72,"sma_20":13.27,"sma_60":12.63,"sma_120":12.13},{"date":"2025-07-18","open":13.98,"high":13.98,"low":12.99,"close":13.02,"volume":91477662,"rsi_14":47.31,"sma_20":13.31,"sma_60":12.66,"sma_120":12.13},{"date":"2025-07-21","open":13.15,"high":13.18,"low":12.84,"close":12.89,"volume":66796284,"rsi_14":39.44,"sma_20":13.34,"sma_60":12.68,"sma_120":12.14},{"date":"2025-07-22","open":12.91,"high":13.01,"low":12.77,"close":12.79,"volume":44846700,"rsi_14":39.24,"sma_20":13.37,"sma_60":12.7,"sma_120":12.14},{"date":"2025-07-23","open":12.85,"high":13.02,"low":12.77,"close":12.96,"volume":50011939,"rsi_14":43.32,"sma_20":13.34,"sma_60":12.72,"sma_120":12.14},{"date":"2025-07-24","open":13.0,"high":13.02,"low":12.69,"close":12.75,"volume":39547394,"rsi_14":39.56,"sma_20":13.32,"sma_60":12.73,"sma_120":12.14},{"date":"2025-07-25","open":12.81,"high":12.92,"low":12.72,"close":12.73,"volume":33401725,"rsi_14":41.82,"sma_20":13.29,"sma_60":12.73,"sma_120":12.13},{"date":"2025-07-28","open":12.75,"high":12.76,"low":12.52,"close":12.61,"volume":40569935,"rsi_14":36.9,"sma_20":13.26,"sma_60":12.73,"sma_120":12.13},{"date":"2025-07-29","open":12.62,"high":12.78,"low":12.53,"close":12.63,"volume":37596404,"rsi_14":36.39,"sma_20":13.2,"sma_60":12.74,"sma_120":12.12},{"date":"2025-07-30","open":12.59,"high":12.68,"low":12.49,"close":12.62,"volume":39630604,"rsi_14":43.41,"sma_20":13.15,"sma_60":12.74,"sma_120":12.11},{"date":"2025-07-31","open":12.67,"high":12.72,"low":12.18,"close":12.22,"volume":46485898,"rsi_14":40.79,"sma_20":13.09,"sma_60":12.74,"sma_120":12.1},{"date":"2025-08-01","open":12.2,"high":12.38,"low":12.02,"close":12.05,"volume":41238983,"rsi_14":34.26,"sma_20":13.01,"sma_60":12.73,"sma_120":12.09},{"date":"2025-08-04","open":12.13,"high":12.14,"low":11.92,"close":12.03,"volume":26834977,"rsi_14":22.94,"sma_20":12.94,"sma_60":12.73,"sma_120":12.07},{"date":"2025-08-05","open":12.08,"high":12.25,"low":11.9,"close":12.15,"volume":36346269,"rsi_14":17.31,"sma_20":12.87,"sma_60":12.71,"sma_120":12.06},{"date":"2025-08-06","open":12.36,"high":12.54,"low":12.11,"close":12.22,"volume":33112782,"rsi_14":15.02,"sma_20":12.8,"sma_60":12.7,"sma_120":12.04},{"date":"2025-08-07","open":12.28,"high":12.6,"low":12.27,"close":12.41,"volume":34620337,"rsi_14":32.57,"sma_20":12.77,"sma_60":12.7,"sma_120":12.03},{"date":"2025-08-08","open":12.5,"high":12.59,"low":12.25,"close":12.3,"volume":21286126,"rsi_14":32.95,"sma_20":12.74,"sma_60":12.68,"sma_120":12.02},{"date":"2025-08-11","open":12.3,"high":12.37,"low":11.89,"close":11.92,"volume":43082159,"rsi_14":28.36,"sma_20":12.68,"sma_60":12.66,"sma_120":12.01},{"date":"2025-08-12","open":11.92,"high":12.29,"low":11.89,"close":12.24,"volume":38911192,"rsi_14":33.33,"sma_20":12.62,"sma_60":12.64,"sma_120":12.0},{"date":"2025-08-13","open":12.33,"high":12.46,"low":12.25,"close":12.37,"volume":38023061,"rsi_14":40.87,"sma_20":12.54,"sma_60":12.63,"sma_120":11.99},{"date":"2025-08-14","open":12.27,"high":12.32,"low":11.89,"close":12.01,"volume":62405853,"rsi_14":35.12,"sma_20":12.45,"sma_60":12.61,"sma_120":12.0},{"date":"2025-08-15","open":13.4,"high":14.07,"low":12.92,"close":13.1,"volume":130527235,"rsi_14":57.23,"sma_20":12.45,"sma_60":12.62,"sma_120":12.02},{"date":"2025-08-18","open":13.1,"high":13.51,"low":12.77,"close":13.33,"volume":84793275,"rsi_14":59.72,"sma_20":12.47,"sma_60":12.64,"sma_120":12.03},{"date":"2025-08-19","open":13.23,"high":13.36,"low":13.1,"close":13.12,"volume":70276925,"rsi_14":56.58,"sma_20":12.49,"sma_60":12.65,"sma_120":12.05},{"date":"2025-08-20","open":13.46,"high":13.75,"low":13.14,"close":13.62,"volume":82951192,"rsi_14":67.95,"sma_20":12.52,"sma_60":12.68,"sma_120":12.07},{"date":"2025-08-21","open":13.52,"high":13.8,"low":13.44,"close":13.67,"volume":58211932,"rsi_14":71.43,"sma_20":12.57,"sma_60":12.71,"sma_120":12.09},{"date":"2025-08-22","open":13.72,"high":13.98,"low":13.49,"close":13.94,"volume":57585868,"rsi_14":73.7,"sma_20":12.63,"sma_60":12.74,"sma_120":12.12},{"date":"2025-08-25","open":14.0,"high":14.51,"low":13.94,"close":14.23,"volume":53917516,"rsi_14":74.76,"sma_20":12.71,"sma_60":12.78,"sma_120":12.15},{"date":"2025-08-26","open":14.24,"high":14.35,"low":14.07,"close":14.24,"volume":70769688,"rsi_14":74.4,"sma_20":12.79,"sma_60":12.81,"sma_120":12.18},{"date":"2025-08-27","open":14.48,"high":14.67,"low":14.26,"close":14.64,"volume":50414478,"rsi_14":75.63,"sma_20":12.89,"sma_60":12.86,"sma_120":12.21},{"date":"2025-08-28","open":14.75,"high":15.12,"low":14.66,"close":14.77,"volume":59267431,"rsi_14":78.26,"sma_20":13.02,"sma_60":12.9,"sma_120":12.25},{"date":"2025-08-29","open":14.61,"high":14.82,"low":14.59,"close":14.8,"volume":37376810,"rsi_14":85.82,"sma_20":13.16,"sma_60":12.95,"sma_120":12.29},{"date":"2025-09-02","open":14.58,"high":14.87,"low":14.34,"close":14.86,"volume":50584503,"rsi_14":84.84,"sma_20":13.3,"sma_60":13.0,"sma_120":12.32},{"date":"2025-09-03","open":14.87,"high":15.04,"low":14.73,"close":14.9,"volume":36399189,"rsi_14":84.47,"sma_20":13.43,"sma_60":13.04,"sma_120":12.35},{"date":"2025-09-04","open":14.84,"high":14.99,"low":14.48,"close":14.87,"volume":45649684,"rsi_14":92.81,"sma_20":13.57,"sma_60":13.09,"sma_120":12.39},{"date":"2025-09-05","open":15.01,"high":15.18,"low":14.52,"close":14.74,"volume":49821231,"rsi_14":84.45,"sma_20":13.68,"sma_60":13.14,"sma_120":12.41},{"date":"2025-09-08","open":14.78,"high":15.35,"low":14.71,"close":15.22,"volume":61821423,"rsi_14":85.93,"sma_20":13.83,"sma_60":13.18,"sma_120":12.44},{"date":"2025-09-09","open":15.23,"high":15.51,"low":15.01,"close":15.46,"volume":40629928,"rsi_14":93.98,"sma_20":14.01,"sma_60":13.24,"sma_120":12.48},{"date":"2025-09-10","open":15.55,"high":15.71,"low":15.3,"close":15.51,"volume":37644288,"rsi_14":92.76,"sma_20":14.17,"sma_60":13.3,"sma_120":12.51},{"date":"2025-09-11","open":15.53,"high":15.81,"low":15.48,"close":15.62,"volume":43807416,"rsi_14":92.95,"sma_20":14.33,"sma_60":13.35,"sma_120":12.54},{"date":"2025-09-12","open":15.68,"high":15.77,"low":15.54,"close":15.69,"volume":31793612,"rsi_14":92.27,"sma_20":14.52,"sma_60":13.41,"sma_120":12.57},{"date":"2025-09-15","open":15.75,"high":16.0,"low":15.71,"close":15.91,"volume":40993335,"rsi_14":92.0,"sma_20":14.66,"sma_60":13.47,"sma_120":12.61},{"date":"2025-09-16","open":15.94,"high":16.07,"low":15.66,"close":15.89,"volume":37822318,"rsi_14":91.04,"sma_20":14.79,"sma_60":13.53,"sma_120":12.65},{"date":"2025-09-17","open":15.95,"high":16.05,"low":15.82,"close":15.96,"volume":50224901,"rsi_14":89.29,"sma_20":14.93,"sma_60":13.59,"sma_120":12.69},{"date":"2025-09-18","open":16.01,"high":16.13,"low":15.88,"close":15.99,"volume":39201800,"rsi_14":88.61,"sma_20":15.05,"sma_60":13.64,"sma_120":12.73},{"date":"2025-09-19","open":16.07,"high":16.35,"low":16.02,"close":16.17,"volume":55866638,"rsi_14":89.6,"sma_20":15.17,"sma_60":13.69,"sma_120":12.78},{"date":"2025-09-22","open":16.11,"high":16.3,"low":15.98,"close":16.3,"volume":42470413,"rsi_14":90.0,"sma_20":15.29,"sma_60":13.73,"sma_120":12.83},{"date":"2025-09-23","open":16.3,"high":16.43,"low":16.03,"close":16.15,"volume":41466283,"rsi_14":82.72,"sma_20":15.38,"sma_60":13.78,"sma_120":12.88},{"date":"2025-09-24","open":16.18,"high":16.37,"low":15.91,"close":16.01,"volume":36638571,"rsi_14":78.22,"sma_20":15.47,"sma_60":13.82,"sma_120":12.92},{"date":"2025-09-25","open":15.93,"high":16.1,"low":15.73,"close":15.78,"volume":52139133,"rsi_14":74.53,"sma_20":15.53,"sma_60":13.86,"sma_120":12.97},{"date":"2025-09-26","open":15.93,"high":15.99,"low":15.55,"close":15.78,"volume":50525068,"rsi_14":67.07,"sma_20":15.58,"sma_60":13.89,"sma_120":13.02},{"date":"2025-09-29","open":15.95,"high":16.1,"low":15.83,"close":15.95,"volume":47946963,"rsi_14":65.61,"sma_20":15.64,"sma_60":13.93,"sma_120":13.07},{"date":"2025-09-30","open":15.96,"high":16.19,"low":15.65,"close":16.01,"volume":56119692,"rsi_14":65.82,"sma_20":15.7,"sma_60":13.98,"sma_120":13.12},{"date":"2025-10-01","open":16.05,"high":16.05,"low":15.16,"close":15.19,"volume":61535705,"rsi_14":40.61,"sma_20":15.71,"sma_60":14.0,"sma_120":13.16},{"date":"2025-10-02","open":15.27,"high":15.4,"low":15.02,"close":15.22,"volume":47166398,"rsi_14":39.56,"sma_20":15.73,"sma_60":14.03,"sma_120":13.2},{"date":"2025-10-03","open":15.28,"high":15.38,"low":15.11,"close":15.31,"volume":40872924,"rsi_14":35.85,"sma_20":15.76,"sma_60":14.07,"sma_120":13.24},{"date":"2025-10-06","open":15.37,"high":15.49,"low":15.12,"close":15.38,"volume":38702384,"rsi_14":38.25,"sma_20":15.76,"sma_60":14.11,"sma_120":13.28},{"date":"2025-10-07","open":15.41,"high":15.54,"low":15.02,"close":15.13,"volume":56880194,"rsi_14":32.34,"sma_20":15.75,"sma_60":14.15,"sma_120":13.31},{"date":"2025-10-08","open":15.18,"high":15.5,"low":15.05,"close":15.46,"volume":54370678,"rsi_14":40.0,"sma_20":15.74,"sma_60":14.18,"sma_120":13.35},{"date":"2025-10-09","open":15.53,"high":15.58,"low":15.23,"close":15.37,"volume":61507351,"rsi_14":34.38,"sma_20":15.73,"sma_60":14.2,"sma_120":13.39},{"date":"2025-10-10","open":15.36,"high":15.45,"low":14.88,"close":14.92,"volume":43207361,"rsi_14":26.04,"sma_20":15.69,"sma_60":14.22,"sma_120":13.42},{"date":"2025-10-13","open":15.08,"high":15.12,"low":14.92,"close":15.08,"volume":28037178,"rsi_14":31.49,"sma_20":15.65,"sma_60":14.25,"sma_120":13.46},{"date":"2025-10-14","open":14.85,"high":15.19,"low":14.64,"close":14.91,"volume":36351265,"rsi_14":31.16,"sma_20":15.6,"sma_60":14.29,"sma_120":13.48},{"date":"2025-10-15","open":15.0,"high":15.28,"low":14.86,"close":15.18,"volume":33325607,"rsi_14":39.86,"sma_20":15.56,"sma_60":14.33,"sma_120":13.51},{"date":"2025-10-16","open":15.29,"high":15.31,"low":14.61,"close":14.73,"volume":40779417,"rsi_14":34.6,"sma_20":15.5,"sma_60":14.36,"sma_120":13.54},{"date":"2025-10-17","open":14.64,"high":15.06,"low":14.56,"close":15.0,"volume":32845342,"rsi_14":36.47,"sma_20":15.44,"sma_60":14.39,"sma_120":13.56},{"date":"2025-10-20","open":15.13,"high":15.64,"low":15.06,"close":15.41,"volume":31926858,"rsi_14":42.23,"sma_20":15.4,"sma_60":14.44,"sma_120":13.58},{"date":"2025-10-21","open":15.35,"high":15.59,"low":15.15,"close":15.24,"volume":39797004,"rsi_14":50.78,"sma_20":15.35,"sma_60":14.48,"sma_120":13.61},{"date":"2025-10-22","open":15.32,"high":15.46,"low":15.04,"close":15.16,"volume":26493215,"rsi_14":49.08,"sma_20":15.31,"sma_60":14.52,"sma_120":13.63},{"date":"2025-10-23","open":15.26,"high":16.14,"low":15.23,"close":15.9,"volume":36213053,"rsi_14":57.54,"sma_20":15.32,"sma_60":14.58,"sma_120":13.66},{"date":"2025-10-24","open":16.09,"high":16.13,"low":15.79,"close":15.84,"volume":19786306,"rsi_14":55.9,"sma_20":15.32,"sma_60":14.64,"sma_120":13.69},{"date":"2025-10-27","open":16.23,"high":16.35,"low":15.92,"close":16.0,"volume":27273858,"rsi_14":61.42,"sma_20":15.32,"sma_60":14.71,"sma_120":13.72},{"date":"2025-10-28","open":15.96,"high":16.07,"low":15.82,"close":15.93,"volume":19672453,"rsi_14":56.62,"sma_20":15.32,"sma_60":14.77,"sma_120":13.75},{"date":"2025-10-29","open":15.95,"high":16.27,"low":15.93,"close":16.09,"volume":30817364,"rsi_14":59.94,"sma_20":15.36,"sma_60":14.84,"sma_120":13.78},{"date":"2025-10-30","open":16.07,"high":16.24,"low":16.02,"close":16.06,"volume":32188337,"rsi_14":67.81,"sma_20":15.4,"sma_60":14.9,"sma_120":13.8},{"date":"2025-10-31","open":16.11,"high":16.27,"low":15.88,"close":16.11,"volume":23422618,"rsi_14":66.67,"sma_20":15.44,"sma_60":14.96,"sma_120":13.83},{"date":"2025-11-03","open":16.19,"high":16.5,"low":15.96,"close":16.13,"volume":21973962,"rsi_14":70.75,"sma_20":15.48,"sma_60":15.03,"sma_120":13.85},{"date":"2025-11-04","open":15.8,"high":16.11,"low":15.7,"close":15.8,"volume":28371804,"rsi_14":60.33,"sma_20":15.52,"sma_60":15.09,"sma_120":13.87},{"date":"2025-11-05","open":15.86,"high":16.42,"low":15.79,"close":16.17,"volume":35807852,"rsi_14":74.66,"sma_20":15.55,"sma_60":15.16,"sma_120":13.9},{"date":"2025-11-06","open":16.37,"high":16.4,"low":15.84,"close":15.94,"volume":31258640,"rsi_14":66.32,"sma_20":15.58,"sma_60":15.21,"sma_120":13.92},{"date":"2025-11-07","open":15.82,"high":15.88,"low":15.45,"close":15.87,"volume":30652269,"rsi_14":59.06,"sma_20":15.63,"sma_60":15.28,"sma_120":13.95},{"date":"2025-11-10","open":16.1,"high":16.22,"low":15.9,"close":16.02,"volume":33323875,"rsi_14":65.48,"sma_20":15.67,"sma_60":15.33,"sma_120":13.97},{"date":"2025-11-11","open":16.09,"high":16.55,"low":16.05,"close":16.39,"volume":45169757,"rsi_14":71.89,"sma_20":15.75,"sma_60":15.38,"sma_120":14.01},{"date":"2025-11-12","open":16.46,"high":16.5,"low":16.05,"close":16.18,"volume":26346277,"rsi_14":56.14,"sma_20":15.8,"sma_60":15.43,"sma_120":14.04},{"date":"2025-11-13","open":16.04,"high":16.2,"low":15.48,"close":15.59,"volume":37247025,"rsi_14":45.55,"sma_20":15.84,"sma_60":15.46,"sma_120":14.07},{"date":"2025-11-14","open":15.43,"high":16.26,"low":15.32,"close":15.82,"volume":82486565,"rsi_14":46.88,"sma_20":15.88,"sma_60":15.5,"sma_120":14.1},{"date":"2025-11-17","open":15.73,"high":15.87,"low":15.5,"close":15.6,"volume":37871897,"rsi_14":44.55,"sma_20":15.89,"sma_60":15.53,"sma_120":14.13},{"date":"2025-11-18","open":15.4,"high":15.68,"low":15.26,"close":15.32,"volume":39278531,"rsi_14":37.78,"sma_20":15.9,"sma_60":15.54,"sma_120":14.16},{"date":"2025-11-19","open":15.28,"high":15.72,"low":15.19,"close":15.66,"volume":40408055,"rsi_14":44.22,"sma_20":15.92,"sma_60":15.57,"sma_120":14.19},{"date":"2025-11-20","open":15.84,"high":16.07,"low":15.3,"close":15.32,"volume":51830931,"rsi_14":39.47,"sma_20":15.89,"sma_60":15.58,"sma_120":14.22},{"date":"2025-11-21","open":15.36,"high":16.02,"low":15.26,"close":15.89,"volume":73485324,"rsi_14":47.21,"sma_20":15.89,"sma_60":15.6,"sma_120":14.25},{"date":"2025-11-24","open":16.0,"high":16.06,"low":15.78,"close":15.92,"volume":43056119,"rsi_14":51.5,"sma_20":15.89,"sma_60":15.62,"sma_120":14.28},{"date":"2025-11-25","open":15.92,"high":16.68,"low":15.68,"close":16.61,"volume":42804185,"rsi_14":55.09,"sma_20":15.92,"sma_60":15.65,"sma_120":14.32},{"date":"2025-11-26","open":16.98,"high":17.38,"low":16.91,"close":17.25,"volume":48146828,"rsi_14":63.85,"sma_20":15.98,"sma_60":15.69,"sma_120":14.36},{"date":"2025-11-28","open":17.39,"high":17.55,"low":17.2,"close":17.39,"volume":19340731,"rsi_14":65.83,"sma_20":16.05,"sma_60":15.73,"sma_120":14.41},{"date":"2025-12-01","open":17.43,"high":17.56,"low":17.28,"close":17.48,"volume":30852755,"rsi_14":65.4,"sma_20":16.12,"sma_60":15.77,"sma_120":14.46},{"date":"2025-12-02","open":17.71,"high":17.84,"low":17.48,"close":17.61,"volume":34356463,"rsi_14":63.56,"sma_20":16.19,"sma_60":15.81,"sma_120":14.5},{"date":"2025-12-03","open":17.7,"high":17.72,"low":17.29,"close":17.44,"volume":31836506,"rsi_14":64.13,"sma_20":16.27,"sma_60":15.85,"sma_120":14.54},{"date":"2025-12-04","open":17.65,"high":17.82,"low":17.36,"close":17.65,"volume":26666730,"rsi_14":75.25,"sma_20":16.35,"sma_60":15.88,"sma_120":14.59},{"date":"2025-12-05","open":17.7,"high":17.73,"low":16.6,"close":16.7,"volume":53913016,"rsi_14":59.17,"sma_20":16.39,"sma_60":15.9,"sma_120":14.62},{"date":"2025-12-08","open":16.87,"high":17.07,"low":16.47,"close":16.62,"volume":37182421,"rsi_14":60.94,"sma_20":16.42,"sma_60":15.91,"sma_120":14.66},{"date":"2025-12-09","open":16.39,"high":16.73,"low":16.29,"close":16.68,"volume":29938626,"rsi_14":65.32,"sma_20":16.46,"sma_60":15.93,"sma_120":14.7},{"date":"2025-12-10","open":16.6,"high":16.85,"low":16.46,"close":16.69,"volume":31171252,"rsi_14":62.53,"sma_20":16.47,"sma_60":15.94,"sma_120":14.74},{"date":"2025-12-11","open":16.73,"high":17.11,"low":16.7,"close":16.82,"volume":32632450,"rsi_14":69.23,"sma_20":16.5,"sma_60":15.96,"sma_120":14.77},{"date":"2025-12-12","open":16.91,"high":17.06,"low":16.6,"close":16.9,"volume":36850546,"rsi_14":64.81,"sma_20":16.57,"sma_60":15.97,"sma_120":14.8},{"date":"2025-12-15","open":17.02,"high":17.07,"low":16.63,"close":16.65,"volume":45163897,"rsi_14":60.06,"sma_20":16.61,"sma_60":15.98,"sma_120":14.83},{"date":"2025-12-16","open":16.5,"high":16.52,"low":16.18,"close":16.2,"volume":47971431,"rsi_14":43.95,"sma_20":16.64,"sma_60":15.98,"sma_120":14.86},{"date":"2025-12-17","open":16.09,"high":16.16,"low":15.59,"close":15.86,"volume":57798101,"rsi_14":27.51,"sma_20":16.67,"sma_60":15.97,"sma_120":14.88},{"date":"2025-12-18","open":16.15,"high":16.36,"low":16.06,"close":16.27,"volume":40520976,"rsi_14":33.33,"sma_20":16.7,"sma_60":15.98,"sma_120":14.9},{"date":"2025-12-19","open":16.35,"high":16.47,"low":16.31,"close":16.34,"volume":50945017,"rsi_14":32.93,"sma_20":16.75,"sma_60":15.99,"sma_120":14.92},{"date":"2025-12-22","open":16.42,"high":16.63,"low":16.35,"close":16.62,"volume":31443388,"rsi_14":35.82,"sma_20":16.79,"sma_60":16.0,"sma_120":14.95},{"date":"2025-12-23","open":16.69,"high":16.83,"low":16.56,"close":16.76,"volume":35653043,"rsi_14":40.17,"sma_20":16.83,"sma_60":16.01,"sma_120":14.97},{"date":"2025-12-24","open":16.7,"high":16.79,"low":16.65,"close":16.74,"volume":7272788,"rsi_14":36.09,"sma_20":16.83,"sma_60":16.03,"sma_120":15.0},{"date":"2025-12-26","open":16.74,"high":16.76,"low":16.61,"close":16.76,"volume":11809694,"rsi_14":51.28,"sma_20":16.81,"sma_60":16.05,"sma_120":15.03},{"date":"2025-12-29","open":16.66,"high":16.81,"low":16.54,"close":16.66,"volume":15424980,"rsi_14":50.85,"sma_20":16.77,"sma_60":16.08,"sma_120":15.05},{"date":"2025-12-30","open":16.77,"high":17.11,"low":16.68,"close":16.88,"volume":31432904,"rsi_14":53.97,"sma_20":16.74,"sma_60":16.1,"sma_120":15.09},{"date":"2025-12-31","open":16.87,"high":16.93,"low":16.71,"close":16.74,"volume":19021657,"rsi_14":50.94,"sma_20":16.7,"sma_60":16.12,"sma_120":15.12},{"date":"2026-01-02","open":17.06,"high":17.06,"low":16.65,"close":17.02,"volume":30939823,"rsi_14":53.57,"sma_20":16.68,"sma_60":16.16,"sma_120":15.15},{"date":"2026-01-05","open":17.18,"high":18.14,"low":17.16,"close":17.94,"volume":74927048,"rsi_14":64.29,"sma_20":16.69,"sma_60":16.2,"sma_120":15.19},{"date":"2026-01-06","open":18.12,"high":18.37,"low":17.81,"close":17.86,"volume":60360916,"rsi_14":67.44,"sma_20":16.75,"sma_60":16.24,"sma_120":15.22},{"date":"2026-01-07","open":17.62,"high":17.76,"low":17.41,"close":17.5,"volume":28108687,"rsi_14":69.23,"sma_20":16.79,"sma_60":16.28,"sma_120":15.25},{"date":"2026-01-08","open":17.59,"high":17.62,"low":17.37,"close":17.61,"volume":30708183,"rsi_14":77.78,"sma_20":16.84,"sma_60":16.32,"sma_120":15.29},{"date":"2026-01-09","open":17.68,"high":18.07,"low":17.39,"close":17.46,"volume":29787835,"rsi_14":70.59,"sma_20":16.88,"sma_60":16.37,"sma_120":15.33},{"date":"2026-01-12","open":17.35,"high":17.42,"low":17.02,"close":17.04,"volume":27271451,"rsi_14":60.8,"sma_20":16.89,"sma_60":16.4,"sma_120":15.36},{"date":"2026-01-13","open":17.06,"high":17.07,"low":16.41,"close":16.56,"volume":39372629,"rsi_14":49.13,"sma_20":16.87,"sma_60":16.43,"sma_120":15.39},{"date":"2026-01-14","open":16.57,"high":16.69,"low":16.43,"close":16.64,"volume":35326119,"rsi_14":48.22,"sma_20":16.87,"sma_60":16.46,"sma_120":15.42},{"date":"2026-01-15","open":16.75,"high":16.97,"low":16.5,"close":16.61,"volume":36884621,"rsi_14":48.08,"sma_20":16.89,"sma_60":16.48,"sma_120":15.46},{"date":"2026-01-16","open":16.57,"high":16.68,"low":16.3,"close":16.6,"volume":43398168,"rsi_14":47.63,"sma_20":16.93,"sma_60":16.5,"sma_120":15.49},{"date":"2026-01-20","open":16.36,"high":17.32,"low":16.35,"close":16.97,"volume":78176178,"rsi_14":54.25,"sma_20":16.97,"sma_60":16.53,"sma_120":15.53},{"date":"2026-01-21","open":17.14,"high":17.54,"low":17.07,"close":17.24,"volume":70069339,"rsi_14":54.86,"sma_20":17.01,"sma_60":16.55,"sma_120":15.56},{"date":"2026-01-22","open":17.66,"high":18.0,"low":17.33,"close":18.0,"volume":63239866,"rsi_14":64.58,"sma_20":17.08,"sma_60":16.59,"sma_120":15.61},{"date":"2026-01-23","open":18.0,"high":18.06,"low":17.71,"close":18.04,"volume":63154200,"rsi_14":62.5,"sma_20":17.14,"sma_60":16.62,"sma_120":15.66},{"date":"2026-01-26","open":18.05,"high":18.26,"low":17.9,"close":18.18,"volume":53970200,"rsi_14":53.64,"sma_20":17.22,"sma_60":16.66,"sma_120":15.71},{"date":"2026-01-27","open":18.36,"high":18.56,"low":18.1,"close":18.55,"volume":50655200,"rsi_14":59.61,"sma_20":17.3,"sma_60":16.7,"sma_120":15.77},{"date":"2026-01-28","open":18.64,"high":18.79,"low":18.36,"close":18.76,"volume":49583600,"rsi_14":68.31,"sma_20":17.41,"sma_60":16.74,"sma_120":15.82},{"date":"2026-01-29","open":18.83,"high":18.98,"low":18.24,"close":18.76,"volume":64466300,"rsi_14":67.27,"sma_20":17.5,"sma_60":16.79,"sma_120":15.87},{"date":"2026-01-30","open":18.53,"high":18.62,"low":17.71,"close":17.75,"volume":51303400,"rsi_14":53.46,"sma_20":17.55,"sma_60":16.82,"sma_120":15.92},{"date":"2026-02-02","open":17.74,"high":18.46,"low":17.71,"close":18.11,"volume":38723100,"rsi_14":62.95,"sma_20":17.61,"sma_60":16.85,"sma_120":15.97},{"date":"2026-02-03","open":18.4,"high":18.65,"low":17.84,"close":18.12,"volume":46798000,"rsi_14":71.31,"sma_20":17.62,"sma_60":16.89,"sma_120":16.02},{"date":"2026-02-04","open":18.08,"high":18.17,"low":16.88,"close":17.02,"volume":57903800,"rsi_14":54.06,"sma_20":17.58,"sma_60":16.9,"sma_120":16.06},{"date":"2026-02-05","open":16.83,"high":17.14,"low":16.55,"close":16.81,"volume":57809100,"rsi_14":52.06,"sma_20":17.54,"sma_60":16.92,"sma_120":16.1},{"date":"2026-02-06","open":17.17,"high":17.42,"low":16.76,"close":17.4,"volume":53460200,"rsi_14":57.35,"sma_20":17.53,"sma_60":16.94,"sma_120":16.14},{"date":"2026-02-09","open":17.44,"high":17.84,"low":17.21,"close":17.55,"volume":49567512,"rsi_14":55.9,"sma_20":17.12,"sma_60":16.61,"sma_120":15.66},{"date":"2026-02-10","open":17.14,"high":17.72,"low":17.03,"close":17.57,"volume":49272142,"rsi_14":45.0,"sma_20":17.16,"sma_60":16.64,"sma_120":15.7},{"date":"2026-02-11","open":17.93,"high":17.97,"low":17.33,"close":17.41,"volume":32768253,"rsi_14":44.14,"sma_20":17.19,"sma_60":16.66,"sma_120":15.75},{"date":"2026-02-12","open":17.54,"high":17.55,"low":16.71,"close":17.04,"volume":54608236,"rsi_14":43.78,"sma_20":17.21,"sma_60":16.68,"sma_120":15.79},{"date":"2026-02-13","open":16.74,"high":16.88,"low":16.37,"close":16.82,"volume":51797016,"rsi_14":39.63,"sma_20":17.21,"sma_60":16.69,"sma_120":15.83},{"date":"2026-02-17","open":16.68,"high":16.94,"low":16.54,"close":16.82,"volume":65093529,"rsi_14":42.13,"sma_20":17.22,"sma_60":16.7,"sma_120":15.86},{"date":"2026-02-18","open":16.95,"high":17.48,"low":16.84,"close":17.17,"volume":53407800,"rsi_14":32.6,"sma_20":17.66,"sma_60":17.11,"sma_120":16.34},{"date":"2026-02-19","open":17.14,"high":17.44,"low":16.89,"close":17.32,"volume":42259500,"rsi_14":34.75,"sma_20":17.66,"sma_60":17.14,"sma_120":16.36},{"date":"2026-02-20","open":17.2,"high":17.59,"low":17.17,"close":17.53,"volume":39775945,"rsi_14":47.19,"sma_20":17.64,"sma_60":17.17,"sma_120":16.38},{"date":"2026-02-23","open":17.25,"high":17.41,"low":16.08,"close":16.19,"volume":65734100,"rsi_14":30.41,"sma_20":17.55,"sma_60":17.17,"sma_120":16.39},{"date":"2026-02-24","open":16.2,"high":16.61,"low":15.88,"close":16.53,"volume":49684421,"rsi_14":49.5,"sma_20":17.17,"sma_60":16.74,"sma_120":15.95},{"date":"2026-02-25","open":16.5,"high":16.83,"low":16.5,"close":16.65,"volume":69896077,"rsi_14":50.33,"sma_20":17.11,"sma_60":16.75,"sma_120":15.98},{"date":"2026-02-26","open":15.93,"high":15.93,"low":15.04,"close":15.06,"volume":144380898,"rsi_14":37.41,"sma_20":16.99,"sma_60":16.74,"sma_120":16.01},{"date":"2026-02-27","open":14.72,"high":15.2,"low":14.7,"close":14.98,"volume":121614224,"rsi_14":36.9,"sma_20":16.86,"sma_60":16.72,"sma_120":16.02},{"date":"2026-03-02","open":14.44,"high":15.33,"low":14.3,"close":15.19,"volume":79110015,"rsi_14":35.4,"sma_20":16.75,"sma_60":16.7,"sma_120":16.04},{"date":"2026-03-03","open":14.68,"high":15.06,"low":14.17,"close":14.76,"volume":71646943,"rsi_14":30.1,"sma_20":16.63,"sma_60":16.68,"sma_120":16.05},{"date":"2026-03-04","open":14.94,"high":15.34,"low":14.79,"close":15.0,"volume":73256266,"rsi_14":23.86,"sma_20":16.55,"sma_60":16.67,"sma_120":16.06},{"date":"2026-03-05","open":14.91,"high":15.16,"low":14.62,"close":14.82,"volume":65988329,"rsi_14":24.95,"sma_20":16.46,"sma_60":16.65,"sma_120":16.07},{"date":"2026-03-06","open":14.51,"high":14.72,"low":14.23,"close":14.58,"volume":51946526,"rsi_14":23.52,"sma_20":16.36,"sma_60":16.63,"sma_120":16.08},{"date":"2026-03-09","open":14.4,"high":14.77,"low":14.22,"close":14.67,"volume":52695674,"rsi_14":25.53,"sma_20":16.27,"sma_60":16.62,"sma_120":16.08},{"date":"2026-03-10","open":14.72,"high":15.14,"low":14.53,"close":14.88,"volume":61132027,"rsi_14":30.17,"sma_20":16.16,"sma_60":16.61,"sma_120":16.09},{"date":"2026-03-11","open":14.79,"high":14.94,"low":14.39,"close":14.49,"volume":59058621,"rsi_14":29.18,"sma_20":16.02,"sma_60":16.59,"sma_120":16.09},{"date":"2026-03-12","open":14.21,"high":14.34,"low":13.88,"close":13.97,"volume":64397354,"rsi_14":26.11,"sma_20":15.82,"sma_60":16.56,"sma_120":16.08},{"date":"2026-03-13","open":14.07,"high":14.31,"low":13.81,"close":13.89,"volume":55098282,"rsi_14":16.91,"sma_20":15.64,"sma_60":16.53,"sma_120":16.07},{"date":"2026-03-16","open":14.12,"high":14.37,"low":14.06,"close":14.27,"volume":46676262,"rsi_14":26.93,"sma_20":15.47,"sma_60":16.49,"sma_120":16.07},{"date":"2026-03-17","open":14.4,"high":14.54,"low":14.23,"close":14.25,"volume":45310374,"rsi_14":24.42,"sma_20":15.31,"sma_60":16.44,"sma_120":16.06},{"date":"2026-03-18","open":14.22,"high":14.28,"low":13.91,"close":13.97,"volume":37001828,"rsi_14":33.92,"sma_20":15.16,"sma_60":16.38,"sma_120":16.05},{"date":"2026-03-19","open":13.68,"high":14.25,"low":13.53,"close":14.16,"volume":58471551,"rsi_14":38.32,"sma_20":15.03,"sma_60":16.33,"sma_120":16.05},{"date":"2026-03-20","open":14.12,"high":14.15,"low":13.79,"close":13.94,"volume":59568262,"rsi_14":32.19,"sma_20":14.88,"sma_60":16.27,"sma_120":16.04},{"date":"2026-03-23","open":14.31,"high":14.92,"low":14.22,"close":14.68,"volume":74516903,"rsi_14":49.02,"sma_20":14.74,"sma_60":16.22,"sma_120":16.03},{"date":"2026-03-24","open":14.48,"high":14.51,"low":14.16,"close":14.19,"volume":46602873,"rsi_14":40.02,"sma_20":14.62,"sma_60":16.16,"sma_120":16.02},{"date":"2026-03-25","open":14.63,"high":14.69,"low":14.21,"close":14.32,"volume":60243349,"rsi_14":44.06,"sma_20":14.51,"sma_60":16.12,"sma_120":16.01},{"date":"2026-03-26","open":14.13,"high":14.32,"low":13.93,"close":14.02,"volume":65543381,"rsi_14":43.09,"sma_20":14.45,"sma_60":16.08,"sma_120":16.0},{"date":"2026-03-27","open":13.73,"high":13.95,"low":13.54,"close":13.6,"volume":59336327,"rsi_14":37.6,"sma_20":14.38,"sma_60":16.03,"sma_120":15.98},{"date":"2026-03-30","open":13.71,"high":13.79,"low":13.41,"close":13.51,"volume":53833356,"rsi_14":33.88,"sma_20":14.3,"sma_60":15.97,"sma_120":15.96},{"date":"2026-03-31","open":13.8,"high":14.41,"low":13.7,"close":14.37,"volume":76179131,"rsi_14":48.83,"sma_20":14.28,"sma_60":15.93,"sma_120":15.94},{"date":"2026-04-01","open":14.59,"high":14.8,"low":14.43,"close":14.44,"volume":54557825,"rsi_14":55.44,"sma_20":14.25,"sma_60":15.89,"sma_120":15.93},{"date":"2026-04-02","open":14.0,"high":14.48,"low":13.83,"close":14.15,"volume":39307891,"rsi_14":53.02,"sma_20":14.22,"sma_60":15.85,"sma_120":15.91},{"date":"2026-04-06","open":14.13,"high":14.39,"low":14.08,"close":14.26,"volume":24864007,"rsi_14":49.7,"sma_20":14.2,"sma_60":15.82,"sma_120":15.9},{"date":"2026-04-07","open":14.1,"high":14.16,"low":13.84,"close":14.15,"volume":44729277,"rsi_14":48.84,"sma_20":14.18,"sma_60":15.79,"sma_120":15.88},{"date":"2026-04-08","open":15.21,"high":15.4,"low":14.41,"close":14.51,"volume":66293759,"rsi_14":56.16,"sma_20":14.16,"sma_60":15.76,"sma_120":15.87},{"date":"2026-04-09","open":14.51,"high":14.93,"low":14.4,"close":14.87,"volume":51501084,"rsi_14":58.08,"sma_20":14.18,"sma_60":15.74,"sma_120":15.86},{"date":"2026-04-10","open":14.93,"high":15.04,"low":14.78,"close":14.96,"volume":30148823,"rsi_14":61.49,"sma_20":14.23,"sma_60":15.71,"sma_120":15.85},{"date":"2026-04-13","open":14.84,"high":15.03,"low":14.6,"close":14.95,"volume":35793551,"rsi_14":53.8,"sma_20":14.28,"sma_60":15.68,"sma_120":15.85},{"date":"2026-04-14","open":15.13,"high":15.47,"low":15.12,"close":15.35,"volume":41613257,"rsi_14":66.16,"sma_20":14.33,"sma_60":15.66,"sma_120":15.84},{"date":"2026-04-15","open":15.46,"high":15.56,"low":15.3,"close":15.34,"volume":34218471,"rsi_14":64.56,"sma_20":14.39,"sma_60":15.63,"sma_120":15.84},{"date":"2026-04-16","open":15.39,"high":15.56,"low":15.29,"close":15.43,"volume":31990072,"rsi_14":71.3,"sma_20":14.46,"sma_60":15.61,"sma_120":15.84},{"date":"2026-04-17","open":15.81,"high":15.81,"low":15.31,"close":15.34,"volume":45168446,"rsi_14":79.59,"sma_20":14.52,"sma_60":15.59,"sma_120":15.84},{"date":"2026-04-20","open":15.24,"high":15.35,"low":14.93,"close":15.1,"volume":30494071,"rsi_14":75.97,"sma_20":14.58,"sma_60":15.56,"sma_120":15.84},{"date":"2026-04-21","open":15.11,"high":15.28,"low":14.97,"close":15.05,"volume":25744084,"rsi_14":64.91,"sma_20":14.6,"sma_60":15.53,"sma_120":15.84},{"date":"2026-04-22","open":15.18,"high":15.22,"low":14.67,"close":14.85,"volume":35428536,"rsi_14":58.63,"sma_20":14.63,"sma_60":15.47,"sma_120":15.84},{"date":"2026-04-23","open":14.81,"high":14.82,"low":14.29,"close":14.46,"volume":31777541,"rsi_14":56.06,"sma_20":14.64,"sma_60":15.42,"sma_120":15.83},{"date":"2026-04-24","open":14.42,"high":14.54,"low":14.19,"close":14.51,"volume":27077785,"rsi_14":55.28,"sma_20":14.66,"sma_60":15.37,"sma_120":15.82},{"date":"2026-04-27","open":14.64,"high":14.84,"low":14.55,"close":14.64,"volume":29284853,"rsi_14":59.92,"sma_20":14.71,"sma_60":15.32,"sma_120":15.82},{"date":"2026-04-28","open":14.54,"high":14.67,"low":14.36,"close":14.5,"volume":21784879,"rsi_14":49.89,"sma_20":14.76,"sma_60":15.27,"sma_120":15.82},{"date":"2026-04-29","open":14.48,"high":14.51,"low":14.04,"close":14.04,"volume":29599834,"rsi_14":32.41,"sma_20":14.75,"sma_60":15.22,"sma_120":15.81},{"date":"2026-04-30","open":14.16,"high":14.56,"low":14.05,"close":14.48,"volume":39202133,"rsi_14":41.11,"sma_20":14.75,"sma_60":15.18,"sma_120":15.81},{"date":"2026-05-01","open":14.66,"high":14.66,"low":14.38,"close":14.44,"volume":26140749,"rsi_14":40.36,"sma_20":14.76,"sma_60":15.15,"sma_120":15.8},{"date":"2026-05-04","open":14.39,"high":14.47,"low":14.09,"close":14.16,"volume":42710856,"rsi_14":27.05,"sma_20":14.76,"sma_60":15.11,"sma_120":15.79},{"date":"2026-05-05","open":14.32,"high":14.44,"low":14.17,"close":14.25,"volume":28857889,"rsi_14":30.0,"sma_20":14.76,"sma_60":15.07,"sma_120":15.78},{"date":"2026-05-06","open":14.5,"high":14.55,"low":14.24,"close":14.48,"volume":38729636,"rsi_14":32.98,"sma_20":14.76,"sma_60":15.03,"sma_120":15.78},{"date":"2026-05-07","open":14.5,"high":14.6,"low":14.21,"close":14.26,"volume":38026641,"rsi_14":31.76,"sma_20":14.73,"sma_60":14.98,"sma_120":15.76},{"date":"2026-05-08","open":14.3,"high":14.33,"low":13.75,"close":13.8,"volume":50885068,"rsi_14":29.56,"sma_20":14.67,"sma_60":14.91,"sma_120":15.75},{"date":"2026-05-11","open":13.88,"high":13.96,"low":13.42,"close":13.5,"volume":61451358,"rsi_14":27.29,"sma_20":14.6,"sma_60":14.84,"sma_120":15.73},{"date":"2026-05-12","open":13.42,"high":13.55,"low":13.26,"close":13.27,"volume":38105670,"rsi_14":27.17,"sma_20":14.49,"sma_60":14.77,"sma_120":15.7},{"date":"2026-05-13","open":13.21,"high":13.27,"low":12.77,"close":12.82,"volume":54259687,"rsi_14":26.7,"sma_20":14.37,"sma_60":14.69,"sma_120":15.89},{"date":"2026-05-14","open":12.85,"high":13.17,"low":12.84,"close":12.93,"volume":84901771,"rsi_14":26.91,"sma_20":14.24,"sma_60":14.62,"sma_120":15.65},{"date":"2026-05-15","open":12.0,"high":12.4,"low":11.78,"close":12.19,"volume":138841484,"rsi_14":20.76,"sma_20":14.09,"sma_60":14.54,"sma_120":15.62},{"date":"2026-05-18","open":12.4,"high":12.4,"low":12.06,"close":12.29,"volume":71163176,"rsi_14":23.19,"sma_20":13.95,"sma_60":14.47,"sma_120":15.59},{"date":"2026-05-19","open":12.16,"high":12.4,"low":11.96,"close":12.29,"volume":50573439,"rsi_14":26.15,"sma_20":13.81,"sma_60":14.38,"sma_120":15.56},{"date":"2026-05-20","open":12.34,"high":12.8,"low":12.33,"close":12.79,"volume":64191886,"rsi_14":26.88,"sma_20":13.7,"sma_60":14.32,"sma_120":15.53},{"date":"2026-05-21","open":12.61,"high":13.3,"low":12.56,"close":13.16,"volume":67078569,"rsi_14":34.39,"sma_20":13.64,"sma_60":14.26,"sma_120":15.5},{"date":"2026-05-22","open":13.15,"high":13.26,"low":12.71,"close":12.73,"volume":49641713,"rsi_14":32.94,"sma_20":13.55,"sma_60":14.22,"sma_120":15.48},{"date":"2026-05-26","open":13.02,"high":13.06,"low":12.65,"close":12.98,"volume":39108630,"rsi_14":35.54,"sma_20":13.47,"sma_60":14.19,"sma_120":15.45},{"date":"2026-05-27","open":12.96,"high":13.18,"low":12.93,"close":13.03,"volume":48302555,"rsi_14":32.86,"sma_20":13.39,"sma_60":14.15,"sma_120":15.43},{"date":"2026-05-28","open":12.97,"high":13.24,"low":12.89,"close":13.05,"volume":37955418,"rsi_14":34.99,"sma_20":13.35,"sma_60":14.12,"sma_120":15.4},{"date":"2026-05-29","open":13.05,"high":13.25,"low":12.99,"close":13.13,"volume":91655138,"rsi_14":40.85,"sma_20":13.28,"sma_60":14.09,"sma_120":15.38},{"date":"2026-06-01","open":13.0,"high":13.15,"low":12.91,"close":12.99,"volume":60956790,"rsi_14":42.59,"sma_20":13.2,"sma_60":14.06,"sma_120":15.35},{"date":"2026-06-02","open":11.99,"high":12.21,"low":11.44,"close":11.93,"volume":183407526,"rsi_14":34.34,"sma_20":13.09,"sma_60":14.02,"sma_120":15.32},{"date":"2026-06-03","open":11.65,"high":11.74,"low":11.2,"close":11.64,"volume":111245510,"rsi_14":35.66,"sma_20":12.96,"sma_60":13.97,"sma_120":15.29},{"date":"2026-06-04","open":11.88,"high":12.21,"low":11.82,"close":12.12,"volume":69177266,"rsi_14":40.95,"sma_20":12.84,"sma_60":13.92,"sma_120":15.26},{"date":"2026-06-05","open":12.1,"high":12.35,"low":11.94,"close":11.97,"volume":48679495,"rsi_14":47.13,"sma_20":12.73,"sma_60":13.88,"sma_120":15.24},{"date":"2026-06-08","open":12.01,"high":12.05,"low":11.55,"close":11.6,"volume":58312855,"rsi_14":41.77,"sma_20":12.62,"sma_60":13.84,"sma_120":15.2},{"date":"2026-06-09","open":11.72,"high":12.04,"low":11.65,"close":11.88,"volume":46783675,"rsi_14":45.35,"sma_20":12.54,"sma_60":13.81,"sma_120":15.17},{"date":"2026-06-10","open":11.8,"high":12.09,"low":11.61,"close":11.62,"volume":45862906,"rsi_14":36.13,"sma_20":12.46,"sma_60":13.76,"sma_120":15.13},{"date":"2026-06-11","open":11.57,"high":12.09,"low":11.51,"close":12.09,"volume":51733615,"rsi_14":37.28,"sma_20":12.42,"sma_60":13.73,"sma_120":15.08},{"date":"2026-06-12","open":12.17,"high":12.29,"low":12.02,"close":12.19,"volume":34178378,"rsi_14":43.18,"sma_20":12.38,"sma_60":13.7,"sma_120":15.04},{"date":"2026-06-15","open":12.34,"high":12.63,"low":12.28,"close":12.43,"volume":63823157,"rsi_14":43.25,"sma_20":12.4,"sma_60":13.67,"sma_120":15.0},{"date":"2026-06-16","open":12.51,"high":12.8,"low":12.47,"close":12.72,"volume":59389993,"rsi_14":46.46,"sma_20":12.42,"sma_60":13.65,"sma_120":14.96},{"date":"2026-06-17","open":12.79,"high":13.52,"low":12.79,"close":12.89,"volume":97069722,"rsi_14":48.05,"sma_20":12.45,"sma_60":13.62,"sma_120":14.92},{"date":"2026-06-18","open":13.03,"high":13.08,"low":12.68,"close":12.71,"volume":66813171,"rsi_14":45.21,"sma_20":12.44,"sma_60":13.59,"sma_120":14.88},{"date":"2026-06-22","open":12.78,"high":13.12,"low":12.7,"close":12.79,"volume":40825182,"rsi_14":47.97,"sma_20":12.43,"sma_60":13.57,"sma_120":14.84},{"date":"2026-06-23","open":12.52,"high":12.79,"low":12.5,"close":12.59,"volume":33912910,"rsi_14":59.1,"sma_20":12.42,"sma_60":13.54,"sma_120":14.81},{"date":"2026-06-24","open":12.55,"high":12.72,"low":12.44,"close":12.46,"volume":31717224,"rsi_14":62.06,"sma_20":12.39,"sma_60":13.52,"sma_120":14.78},{"date":"2026-06-25","open":12.48,"high":12.64,"low":12.23,"close":12.46,"volume":38200131,"rsi_14":56.05,"sma_20":12.36,"sma_60":13.51,"sma_120":14.74},{"date":"2026-06-26","open":12.45,"high":13.34,"low":12.45,"close":13.17,"volume":54753597,"rsi_14":67.15,"sma_20":12.37,"sma_60":13.49,"sma_120":14.71},{"date":"2026-06-29","open":13.26,"high":13.3,"low":12.99,"close":13.13,"volume":35865206,"rsi_14":74.17,"sma_20":12.37,"sma_60":13.46,"sma_120":14.68},{"date":"2026-06-30","open":13.06,"high":13.39,"low":12.94,"close":13.36,"volume":45578252,"rsi_14":73.95,"sma_20":12.39,"sma_60":13.45,"sma_120":14.65},{"date":"2026-07-01","open":13.28,"high":13.93,"low":13.25,"close":13.39,"volume":70710439,"rsi_14":80.63,"sma_20":12.46,"sma_60":13.44,"sma_120":14.63},{"date":"2026-07-02","open":13.44,"high":13.75,"low":13.32,"close":13.61,"volume":55848701,"rsi_14":79.05,"sma_20":12.56,"sma_60":13.43,"sma_120":14.61},{"date":"2026-07-06","open":13.68,"high":14.06,"low":13.41,"close":14.06,"volume":55264610,"rsi_14":81.48,"sma_20":12.66,"sma_60":13.42,"sma_120":14.59},{"date":"2026-07-07","open":14.06,"high":14.38,"low":13.61,"close":13.61,"volume":70626855,"rsi_14":68.99,"sma_20":12.74,"sma_60":13.4,"sma_120":14.57},{"date":"2026-07-08","open":13.38,"high":13.54,"low":13.29,"close":13.37,"volume":65780849,"rsi_14":60.29,"sma_20":12.83,"sma_60":13.37,"sma_120":14.54},{"date":"2026-07-09","open":13.22,"high":13.78,"low":13.09,"close":13.67,"volume":97898677,"rsi_14":61.79,"sma_20":12.92,"sma_60":13.35,"sma_120":14.51},{"date":"2026-07-10","open":13.88,"high":14.15,"low":13.74,"close":13.76,"volume":124237151,"rsi_14":66.46,"sma_20":13.02,"sma_60":13.32,"sma_120":14.49},{"date":"2026-07-13","open":13.75,"high":13.87,"low":13.61,"close":13.67,"volume":133039617,"rsi_14":64.24,"sma_20":13.1,"sma_60":13.3,"sma_120":14.46},{"date":"2026-07-14","open":13.76,"high":14.28,"low":13.74,"close":13.99,"volume":152753293,"rsi_14":71.08,"sma_20":13.19,"sma_60":13.27,"sma_120":14.44},{"date":"2026-07-15","open":13.97,"high":14.18,"low":13.72,"close":13.88,"volume":180091977,"rsi_14":71.87,"sma_20":13.27,"sma_60":13.25,"sma_120":14.42},{"date":"2026-07-16","open":13.84,"high":13.96,"low":13.61,"close":13.79,"volume":183882679,"rsi_14":69.73,"sma_20":13.32,"sma_60":13.23,"sma_120":14.39},{"date":"2026-07-17","open":13.5,"high":13.8,"low":13.33,"close":13.59,"volume":112296774,"rsi_14":57.24,"sma_20":13.35,"sma_60":13.2,"sma_120":14.36},{"date":"2026-07-20","open":13.61,"high":14.19,"low":13.57,"close":13.99,"volume":160873983,"rsi_14":63.3,"sma_20":13.42,"sma_60":13.19,"sma_120":14.33},{"date":"2026-07-21","open":14.0,"high":14.43,"low":13.87,"close":14.39,"volume":147133804,"rsi_14":65.04,"sma_20":13.5,"sma_60":13.19,"sma_120":14.3},{"date":"2026-07-22","open":14.43,"high":14.55,"low":13.9,"close":14.51,"volume":94381019,"rsi_14":66.04,"sma_20":13.59,"sma_60":13.19,"sma_120":14.28},{"date":"2026-07-23","open":14.42,"high":14.51,"low":14.09,"close":14.19,"volume":181328380,"rsi_14":58.1,"sma_20":13.68,"sma_60":13.18,"sma_120":14.25},{"date":"2026-07-24","open":14.19,"high":14.35,"low":14.0,"close":14.09,"volume":91420951,"rsi_14":50.39,"sma_20":13.76,"sma_60":13.17,"sma_120":14.22},{"date":"2026-07-27","open":14.25,"high":14.69,"low":14.23,"close":14.53,"volume":68244245,"rsi_14":64.4,"sma_20":13.83,"sma_60":13.18,"sma_120":14.2},{"date":"2026-07-28","open":14.53,"high":14.85,"low":14.44,"close":14.68,"volume":59272514,"rsi_14":70.83,"sma_20":13.91,"sma_60":13.18,"sma_120":14.18},{"date":"2026-07-29","open":14.52,"high":14.62,"low":13.99,"close":14.04,"volume":47399985,"rsi_14":55.17,"sma_20":13.94,"sma_60":13.18,"sma_120":14.16},{"date":"2026-07-30","open":14.1,"high":14.53,"low":14.02,"close":14.49,"volume":49372549,"rsi_14":59.53,"sma_20":14.0,"sma_60":13.18,"sma_120":14.14},{"date":"2026-07-31","open":14.48,"high":14.57,"low":14.23,"close":14.33,"volume":47607034,"rsi_14":58.46,"sma_20":14.03,"sma_60":13.18,"sma_120":14.13},{"date":"2026-08-03","open":14.46,"high":14.54,"low":14.26,"close":14.44,"volume":30458546,"rsi_14":55.98,"sma_20":14.05,"sma_60":13.18,"sma_120":14.09},{"date":"2026-08-04","open":14.56,"high":14.74,"low":14.26,"close":14.33,"volume":51555420,"rsi_14":56.1,"sma_20":14.09,"sma_60":13.19,"sma_120":14.06},{"date":"2026-08-05","open":14.5,"high":14.66,"low":14.31,"close":14.48,"volume":65782300,"rsi_14":59.09,"sma_20":14.14,"sma_60":13.2,"sma_120":14.04},{"date":"2026-08-06","open":14.39,"high":14.39,"low":14.03,"close":14.12,"volume":55725934,"rsi_14":56.56,"sma_20":14.16,"sma_60":13.21,"sma_120":14.01},{"date":"2026-08-07","open":14.21,"high":14.35,"low":13.77,"close":13.84,"volume":47671923,"rsi_14":47.96,"sma_20":14.17,"sma_60":13.22,"sma_120":13.99},{"date":"2026-08-10","open":13.77,"high":14.0,"low":13.69,"close":13.86,"volume":35803053},{"date":"2026-08-11","open":13.87,"high":13.9,"low":13.37,"close":13.65,"volume":78044781,"rsi_14":37.71,"sma_20":14.16,"sma_60":13.25,"sma_120":13.93},{"date":"2026-08-12","open":13.76,"high":13.8,"low":13.41,"close":13.56,"volume":45797388},{"date":"2026-08-13","open":13.54,"high":14.01,"low":13.46,"close":13.93,"volume":65394721,"rsi_14":47.74,"sma_20":14.15,"sma_60":13.3,"sma_120":13.87},{"date":"2026-08-14","open":15.74,"high":16.22,"low":15.0,"close":15.23,"volume":156384143,"rsi_14":57.95,"sma_20":14.23,"sma_60":13.34,"sma_120":13.86},{"date":"2026-08-17","open":15.4,"high":15.41,"low":14.71,"close":14.74,"volume":75716788,"rsi_14":50.63,"sma_20":14.27,"sma_60":13.38,"sma_120":13.85},{"date":"2026-08-18","open":14.53,"high":15.04,"low":14.33,"close":14.35,"volume":87674489,"rsi_14":53.45,"sma_20":14.27,"sma_60":13.4,"sma_120":13.83},{"date":"2026-08-19","open":14.43,"high":14.99,"low":14.24,"close":14.61,"volume":102717469},{"date":"2026-08-20","open":14.74,"high":14.79,"low":14.14,"close":14.21,"volume":80531808,"rsi_14":48.68,"sma_20":14.28,"sma_60":13.45,"sma_120":13.82},{"date":"2026-08-21","open":14.35,"high":14.82,"low":14.26,"close":14.58,"volume":66028174,"rsi_14":51.46,"sma_20":14.3,"sma_60":13.47,"sma_120":13.81},{"date":"2026-08-24","open":14.41,"high":15.05,"low":14.34,"close":14.76,"volume":42494698},{"date":"2026-08-25","open":14.72,"high":15.17,"low":14.45,"close":15.14,"volume":76210648,"rsi_14":56.47,"sma_20":14.33,"sma_60":13.54,"sma_120":13.81},{"date":"2026-08-26","open":15.22,"high":15.42,"low":15.13,"close":15.17,"volume":45113683,"rsi_14":61.01,"sma_20":14.39,"sma_60":13.57,"sma_120":13.82},{"date":"2026-08-27","open":15.14,"high":15.26,"low":14.71,"close":14.88,"volume":47701984,"rsi_14":60.88,"sma_20":14.41,"sma_60":13.62,"sma_120":13.82},{"date":"2026-08-28","open":14.86,"high":14.9,"low":14.22,"close":14.3,"volume":79136578,"rsi_14":54.12,"sma_20":14.41,"sma_60":13.67,"sma_120":13.82},{"date":"2026-08-31","open":14.35,"high":14.63,"low":14.21,"close":14.55,"volume":95274484},{"date":"2026-09-01","open":14.43,"high":14.94,"low":14.43,"close":14.46,"volume":67508933,"rsi_14":58.31,"sma_20":14.42,"sma_60":13.75,"sma_120":13.81},{"date":"2026-09-02","open":14.52,"high":15.48,"low":14.43,"close":15.4,"volume":80829572,"rsi_14":62.32,"sma_20":14.47,"sma_60":13.81,"sma_120":13.83},{"date":"2026-09-03","open":15.67,"high":15.84,"low":15.34,"close":15.68,"volume":81820282,"rsi_14":54.56,"sma_20":14.54,"sma_60":13.88,"sma_120":13.84},{"date":"2026-09-04","open":15.49,"high":15.63,"low":15.19,"close":15.37,"volume":48570620,"rsi_14":56.63,"sma_20":14.62,"sma_60":13.94,"sma_120":13.85},{"date":"2026-09-08","open":15.56,"high":15.82,"low":15.29,"close":15.33,"volume":75352312,"rsi_14":61.14,"sma_20":14.69,"sma_60":13.99,"sma_120":13.86},{"date":"2026-09-09","open":15.18,"high":15.28,"low":14.99,"close":15.0,"volume":68312053,"rsi_14":54.36,"sma_20":14.76,"sma_60":14.04,"sma_120":13.87},{"date":"2026-09-10","open":14.87,"high":15.44,"low":14.74,"close":15.02,"volume":76219772,"rsi_14":59.9,"sma_20":14.84,"sma_60":14.08,"sma_120":13.87},{"date":"2026-09-11","open":15.09,"high":15.16,"low":14.44,"close":14.62,"volume":65672439,"rsi_14":50.49,"sma_20":14.87,"sma_60":14.11,"sma_120":13.88},{"date":"2026-09-14","open":14.35,"high":14.55,"low":14.22,"close":14.41,"volume":48577496},{"date":"2026-09-15","open":14.37,"high":14.41,"low":14.06,"close":14.19,"volume":59531553,"rsi_14":38.1,"sma_20":14.8,"sma_60":14.16,"sma_120":13.88},{"date":"2026-09-16","open":14.01,"high":14.07,"low":13.58,"close":13.81,"volume":98497104,"rsi_14":34.33,"sma_20":14.77,"sma_60":14.18,"sma_120":13.87},{"date":"2026-09-17","open":13.98,"high":14.05,"low":13.68,"close":13.84,"volume":90742409,"rsi_14":37.25,"sma_20":14.74,"sma_60":14.2,"sma_120":13.87},{"date":"2026-09-18","open":13.77,"high":13.82,"low":13.59,"close":13.65,"volume":70805832,"rsi_14":41.19,"sma_20":14.71,"sma_60":14.22,"sma_120":13.87},{"date":"2026-09-21","open":13.84,"high":14.1,"low":13.7,"close":14.06,"volume":47282424,"rsi_14":43.64,"sma_20":14.68,"sma_60":14.25,"sma_120":13.88},{"date":"2026-09-22","open":14.0,"high":14.19,"low":13.75,"close":14.16,"volume":69359497,"rsi_14":46.11,"sma_20":14.65,"sma_60":14.26,"sma_120":13.88},{"date":"2026-09-23","open":14.07,"high":14.25,"low":13.56,"close":13.62,"volume":62880654,"rsi_14":24.28,"sma_20":14.58,"sma_60":14.27,"sma_120":13.87},{"date":"2026-09-24","open":13.56,"high":13.69,"low":13.37,"close":13.56,"volume":58073490,"rsi_14":17.28,"sma_20":14.5,"sma_60":14.28,"sma_120":13.86},{"date":"2026-09-25","open":13.56,"high":13.68,"low":13.44,"close":13.59,"volume":52838838,"rsi_14":19.66,"sma_20":14.43,"sma_60":14.28,"sma_120":13.86},{"date":"2026-09-28","open":12.53,"high":12.66,"low":12.22,"close":12.23,"volume":143669840,"rsi_14":13.77,"sma_20":14.33,"sma_60":14.26,"sma_120":13.84},{"date":"2026-09-29","open":12.3,"high":12.5,"low":12.27,"close":12.35,"volume":78303804,"rsi_14":17.44,"sma_20":14.22,"sma_60":14.23,"sma_120":13.82},{"date":"2026-09-30","open":12.39,"high":12.76,"low":12.13,"close":12.66,"volume":104333816,"rsi_14":22.94,"sma_20":14.13,"sma_60":14.21,"sma_120":13.81},{"date":"2026-10-01","open":13.24,"high":13.32,"low":12.75,"close":13.29,"volume":128394785,"rsi_14":35.51,"sma_20":14.02,"sma_60":14.21,"sma_120":13.79},{"date":"2026-10-02","open":13.32,"high":13.5,"low":12.95,"close":13.43,"volume":78029928,"rsi_14":39.16,"sma_20":13.91,"sma_60":14.21,"sma_120":13.78},{"date":"2026-10-05","open":14.98,"high":15.46,"low":14.84,"close":15.18,"volume":180502129,"rsi_14":58.32,"sma_20":13.9,"sma_60":14.23,"sma_120":13.78},{"date":"2026-10-06","open":15.45,"high":15.69,"low":15.33,"close":15.66,"volume":96315779,"rsi_14":65.04,"sma_20":13.92,"sma_60":14.26,"sma_120":13.78},{"date":"2026-10-07","open":15.55,"high":15.72,"low":15.43,"close":15.58,"volume":82394168},{"date":"2026-10-08","open":15.5,"high":15.79,"low":15.2,"close":15.38,"volume":82430836,"rsi_14":63.98,"sma_20":13.96,"sma_60":14.31,"sma_120":13.78},{"date":"2026-10-09","open":15.56,"high":16.14,"low":15.48,"close":16.12,"volume":76041438,"rsi_14":65.75,"sma_20":14.04,"sma_60":14.35,"sma_120":13.79},{"date":"2026-10-12","open":16.11,"high":16.19,"low":15.95,"close":16.01,"volume":65456049,"rsi_14":64.07,"sma_20":14.12,"sma_60":14.39,"sma_120":13.8},{"date":"2026-10-13","open":15.85,"high":15.86,"low":15.57,"close":15.58,"volume":60126489,"rsi_14":65.32,"sma_20":14.19,"sma_60":14.42,"sma_120":13.8},{"date":"2026-10-14","open":15.31,"high":15.44,"low":14.77,"close":14.93,"volume":81835783,"rsi_14":59.7,"sma_20":14.24,"sma_60":14.43,"sma_120":13.81},{"date":"2026-10-15","open":14.46,"high":15.06,"low":14.4,"close":14.73,"volume":76170243,"rsi_14":57.84,"sma_20":14.29,"sma_60":14.43,"sma_120":13.81},{"date":"2026-10-16","open":14.71,"high":14.95,"low":14.45,"close":14.56,"volume":45187023,"rsi_14":69.38,"sma_20":14.33,"sma_60":14.44,"sma_120":13.81},{"date":"2026-10-19","open":14.72,"high":14.92,"low":14.36,"close":14.51,"volume":41437087,"rsi_14":68.01,"sma_20":14.36,"sma_60":14.45,"sma_120":13.81},{"date":"2026-10-20","open":14.62,"high":15.41,"low":14.6,"close":15.09,"volume":71857971,"rsi_14":69.66,"sma_20":14.4,"sma_60":14.46,"sma_120":13.82},{"date":"2026-10-21","open":15.21,"high":15.37,"low":15.01,"close":15.05,"volume":66306909,"rsi_14":65.72,"sma_20":14.47,"sma_60":14.46,"sma_120":13.82},{"date":"2026-10-22","open":14.89,"high":15.06,"low":14.63,"close":14.73,"volume":55400336,"rsi_14":61.15,"sma_20":14.53,"sma_60":14.47,"sma_120":13.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.7500000000000001,"pbr":5.93,"per":19.64,"roa":1.28,"roe":8.0,"grade":"C","comment":"PER 19.63배, ROE 8.0%","revenue":16333922000.0,"analysis":"PER 19.6배입니다. ROE 8.0%입니다. 시가총액 565.31억. 매출 163.34억, 영업이익 46.93억.","eps_basis":"TTM","debt_ratio":0.14014990562029092,"market_cap":56550540346,"net_income":3607106000.0,"total_debt":1856940000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":82753414000.0,"total_equity":13249670000.0,"profit_margin":22.08,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":4693170000.0,"operating_margin":28.73,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14.73,"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":"2021-12-09","close":10.33},{"date":"2021-12-10","close":11.85},{"date":"2021-12-13","close":10.81},{"date":"2021-12-14","close":9.92},{"date":"2021-12-15","close":10.01},{"date":"2021-12-16","close":10.0},{"date":"2021-12-17","close":9.8},{"date":"2021-12-20","close":8.94},{"date":"2021-12-21","close":9.23},{"date":"2021-12-22","close":9.12},{"date":"2021-12-23","close":9.83},{"date":"2021-12-27","close":9.74},{"date":"2021-12-28","close":9.4},{"date":"2021-12-29","close":9.32},{"date":"2021-12-30","close":9.4},{"date":"2021-12-31","close":9.38},{"date":"2022-01-03","close":9.98},{"date":"2022-01-04","close":9.74},{"date":"2022-01-05","close":9.04},{"date":"2022-01-06","close":9.52},{"date":"2022-01-07","close":9.36},{"date":"2022-01-10","close":9.0},{"date":"2022-01-11","close":9.34},{"date":"2022-01-12","close":9.0},{"date":"2022-01-13","close":8.67},{"date":"2022-01-14","close":8.12},{"date":"2022-01-18","close":7.69},{"date":"2022-01-19","close":7.83},{"date":"2022-01-20","close":7.95},{"date":"2022-01-21","close":7.54},{"date":"2022-01-24","close":7.26},{"date":"2022-01-25","close":7.42},{"date":"2022-01-26","close":7.07},{"date":"2022-01-27","close":6.89},{"date":"2022-01-28","close":6.75},{"date":"2022-01-31","close":7.42},{"date":"2022-02-01","close":7.56},{"date":"2022-02-02","close":6.99},{"date":"2022-02-03","close":6.79},{"date":"2022-02-04","close":7.36},{"date":"2022-02-07","close":7.77},{"date":"2022-02-08","close":8.9},{"date":"2022-02-09","close":10.2},{"date":"2022-02-10","close":9.28},{"date":"2022-02-11","close":8.54},{"date":"2022-02-14","close":8.68},{"date":"2022-02-15","close":9.15},{"date":"2022-02-16","close":9.05},{"date":"2022-02-17","close":10.09},{"date":"2022-02-18","close":9.85},{"date":"2022-02-22","close":8.8},{"date":"2022-02-23","close":7.52},{"date":"2022-02-24","close":7.94},{"date":"2022-02-25","close":7.78},{"date":"2022-02-28","close":7.65},{"date":"2022-03-01","close":7.92},{"date":"2022-03-02","close":7.77},{"date":"2022-03-03","close":7.37},{"date":"2022-03-04","close":7.16},{"date":"2022-03-07","close":6.83},{"date":"2022-03-08","close":7.58},{"date":"2022-03-09","close":7.96},{"date":"2022-03-10","close":7.05},{"date":"2022-03-11","close":6.54},{"date":"2022-03-14","close":5.93},{"date":"2022-03-15","close":5.98},{"date":"2022-03-16","close":6.88},{"date":"2022-03-17","close":7.44},{"date":"2022-03-18","close":7.86},{"date":"2022-03-21","close":7.56},{"date":"2022-03-22","close":8.02},{"date":"2022-03-23","close":7.91},{"date":"2022-03-24","close":8.15},{"date":"2022-03-25","close":7.95},{"date":"2022-03-28","close":8.06},{"date":"2022-03-29","close":8.36},{"date":"2022-03-30","close":8.06},{"date":"2022-03-31","close":7.72},{"date":"2022-04-01","close":8.06},{"date":"2022-04-04","close":8.07},{"date":"2022-04-05","close":7.85},{"date":"2022-04-06","close":7.51},{"date":"2022-04-07","close":7.31},{"date":"2022-04-08","close":7.28},{"date":"2022-04-11","close":7.4},{"date":"2022-04-12","close":7.05},{"date":"2022-04-13","close":7.16},{"date":"2022-04-14","close":7.03},{"date":"2022-04-18","close":6.89},{"date":"2022-04-19","close":7.19},{"date":"2022-04-20","close":7.16},{"date":"2022-04-21","close":6.89},{"date":"2022-04-22","close":6.68},{"date":"2022-04-25","close":6.92},{"date":"2022-04-26","close":6.31},{"date":"2022-04-27","close":6.33},{"date":"2022-04-28","close":6.16},{"date":"2022-04-29","close":6.01},{"date":"2022-05-02","close":5.96},{"date":"2022-05-03","close":5.47},{"date":"2022-05-04","close":5.77},{"date":"2022-05-05","close":5.42},{"date":"2022-05-06","close":5.23},{"date":"2022-05-09","close":4.38},{"date":"2022-05-10","close":4.37},{"date":"2022-05-11","close":3.69},{"date":"2022-05-12","close":4.0},{"date":"2022-05-13","close":4.82},{"date":"2022-05-16","close":4.35},{"date":"2022-05-17","close":4.08},{"date":"2022-05-18","close":3.82},{"date":"2022-05-19","close":4.33},{"date":"2022-05-20","close":3.81},{"date":"2022-05-23","close":3.74},{"date":"2022-05-24","close":3.33},{"date":"2022-05-25","close":3.59},{"date":"2022-05-26","close":3.53},{"date":"2022-05-27","close":4.03},{"date":"2022-05-31","close":3.81},{"date":"2022-06-01","close":3.82},{"date":"2022-06-02","close":4.44},{"date":"2022-06-03","close":4.5},{"date":"2022-06-06","close":4.29},{"date":"2022-06-07","close":4.32},{"date":"2022-06-08","close":4.33},{"date":"2022-06-09","close":3.86},{"date":"2022-06-10","close":3.64},{"date":"2022-06-13","close":3.51},{"date":"2022-06-14","close":3.43},{"date":"2022-06-15","close":3.52},{"date":"2022-06-16","close":3.31},{"date":"2022-06-17","close":3.47},{"date":"2022-06-21","close":3.86},{"date":"2022-06-22","close":3.94},{"date":"2022-06-23","close":4.0},{"date":"2022-06-24","close":4.06},{"date":"2022-06-27","close":3.98},{"date":"2022-06-28","close":3.84},{"date":"2022-06-29","close":3.87},{"date":"2022-06-30","close":3.74},{"date":"2022-07-01","close":3.91},{"date":"2022-07-05","close":4.16},{"date":"2022-07-06","close":4.06},{"date":"2022-07-07","close":4.17},{"date":"2022-07-08","close":3.98},{"date":"2022-07-11","close":3.77},{"date":"2022-07-12","close":3.95},{"date":"2022-07-13","close":3.98},{"date":"2022-07-14","close":3.82},{"date":"2022-07-15","close":3.85},{"date":"2022-07-18","close":3.89},{"date":"2022-07-19","close":4.07},{"date":"2022-07-20","close":4.62},{"date":"2022-07-21","close":4.53},{"date":"2022-07-22","close":4.22},{"date":"2022-07-25","close":4.16},{"date":"2022-07-26","close":3.79},{"date":"2022-07-27","close":4.04},{"date":"2022-07-28","close":4.21},{"date":"2022-07-29","close":4.21},{"date":"2022-08-01","close":4.05},{"date":"2022-08-02","close":4.09},{"date":"2022-08-03","close":4.45},{"date":"2022-08-04","close":4.67},{"date":"2022-08-05","close":4.49},{"date":"2022-08-08","close":4.75},{"date":"2022-08-09","close":4.25},{"date":"2022-08-10","close":4.42},{"date":"2022-08-11","close":4.08},{"date":"2022-08-12","close":4.25},{"date":"2022-08-15","close":4.68},{"date":"2022-08-16","close":5.52},{"date":"2022-08-17","close":5.08},{"date":"2022-08-18","close":5.04},{"date":"2022-08-19","close":4.65},{"date":"2022-08-22","close":4.53},{"date":"2022-08-23","close":4.56},{"date":"2022-08-24","close":4.95},{"date":"2022-08-25","close":4.99},{"date":"2022-08-26","close":4.94},{"date":"2022-08-29","close":4.92},{"date":"2022-08-30","close":4.89},{"date":"2022-08-31","close":4.9},{"date":"2022-09-01","close":4.9},{"date":"2022-09-02","close":4.94},{"date":"2022-09-06","close":4.72},{"date":"2022-09-07","close":4.98},{"date":"2022-09-08","close":5.06},{"date":"2022-09-09","close":5.39},{"date":"2022-09-12","close":5.51},{"date":"2022-09-13","close":5.31},{"date":"2022-09-14","close":5.42},{"date":"2022-09-15","close":5.51},{"date":"2022-09-16","close":5.28},{"date":"2022-09-19","close":5.33},{"date":"2022-09-20","close":5.22},{"date":"2022-09-21","close":5.24},{"date":"2022-09-22","close":4.98},{"date":"2022-09-23","close":4.72},{"date":"2022-09-26","close":4.51},{"date":"2022-09-27","close":4.56},{"date":"2022-09-28","close":4.81},{"date":"2022-09-29","close":4.44},{"date":"2022-09-30","close":4.4},{"date":"2022-10-03","close":4.73},{"date":"2022-10-04","close":4.92},{"date":"2022-10-05","close":5.01},{"date":"2022-10-06","close":4.69},{"date":"2022-10-07","close":4.39},{"date":"2022-10-10","close":4.29},{"date":"2022-10-11","close":4.1},{"date":"2022-10-12","close":4.11},{"date":"2022-10-13","close":4.17},{"date":"2022-10-14","close":4.12},{"date":"2022-10-17","close":4.39},{"date":"2022-10-18","close":4.4},{"date":"2022-10-19","close":4.36},{"date":"2022-10-20","close":4.38},{"date":"2022-10-21","close":4.53},{"date":"2022-10-24","close":4.3},{"date":"2022-10-25","close":4.59},{"date":"2022-10-26","close":4.39},{"date":"2022-10-27","close":4.44},{"date":"2022-10-28","close":4.59},{"date":"2022-10-31","close":5.0},{"date":"2022-11-01","close":5.09},{"date":"2022-11-02","close":4.79},{"date":"2022-11-03","close":4.93},{"date":"2022-11-04","close":4.87},{"date":"2022-11-07","close":4.81},{"date":"2022-11-08","close":5.11},{"date":"2022-11-09","close":4.69},{"date":"2022-11-10","close":4.55},{"date":"2022-11-11","close":4.44},{"date":"2022-11-14","close":4.35},{"date":"2022-11-15","close":4.91},{"date":"2022-11-16","close":4.78},{"date":"2022-11-17","close":4.38},{"date":"2022-11-18","close":4.32},{"date":"2022-11-21","close":4.31},{"date":"2022-11-22","close":4.2},{"date":"2022-11-23","close":4.44},{"date":"2022-11-25","close":4.45},{"date":"2022-11-28","close":4.22},{"date":"2022-11-29","close":4.26},{"date":"2022-11-30","close":4.45},{"date":"2022-12-01","close":4.36},{"date":"2022-12-02","close":4.46},{"date":"2022-12-05","close":4.06},{"date":"2022-12-06","close":4.06},{"date":"2022-12-07","close":3.97},{"date":"2022-12-08","close":4.07},{"date":"2022-12-09","close":3.93},{"date":"2022-12-12","close":4.02},{"date":"2022-12-13","close":3.88},{"date":"2022-12-14","close":3.82},{"date":"2022-12-15","close":3.74},{"date":"2022-12-16","close":3.9},{"date":"2022-12-19","close":3.91},{"date":"2022-12-20","close":3.83},{"date":"2022-12-21","close":3.91},{"date":"2022-12-22","close":3.86},{"date":"2022-12-23","close":3.89},{"date":"2022-12-27","close":3.82},{"date":"2022-12-28","close":3.91},{"date":"2022-12-29","close":4.06},{"date":"2022-12-30","close":4.07},{"date":"2023-01-03","close":3.56},{"date":"2023-01-04","close":3.52},{"date":"2023-01-05","close":3.48},{"date":"2023-01-06","close":3.56},{"date":"2023-01-09","close":3.66},{"date":"2023-01-10","close":3.66},{"date":"2023-01-11","close":3.72},{"date":"2023-01-12","close":3.66},{"date":"2023-01-13","close":3.68},{"date":"2023-01-17","close":3.67},{"date":"2023-01-18","close":3.64},{"date":"2023-01-19","close":3.62},{"date":"2023-01-20","close":3.81},{"date":"2023-01-23","close":3.92},{"date":"2023-01-24","close":4.03},{"date":"2023-01-25","close":4.12},{"date":"2023-01-26","close":4.23},{"date":"2023-01-27","close":4.37},{"date":"2023-01-30","close":4.4},{"date":"2023-01-31","close":4.65},{"date":"2023-02-01","close":4.77},{"date":"2023-02-02","close":4.92},{"date":"2023-02-03","close":4.9},{"date":"2023-02-06","close":4.9},{"date":"2023-02-07","close":4.91},{"date":"2023-02-08","close":5.01},{"date":"2023-02-09","close":4.83},{"date":"2023-02-10","close":4.74},{"date":"2023-02-13","close":4.87},{"date":"2023-02-14","close":5.0},{"date":"2023-02-15","close":5.24},{"date":"2023-02-16","close":5.34},{"date":"2023-02-17","close":4.99},{"date":"2023-02-21","close":4.76},{"date":"2023-02-22","close":4.83},{"date":"2023-02-23","close":4.89},{"date":"2023-02-24","close":4.94},{"date":"2023-02-27","close":4.97},{"date":"2023-02-28","close":5.04},{"date":"2023-03-01","close":4.86},{"date":"2023-03-02","close":4.67},{"date":"2023-03-03","close":4.68},{"date":"2023-03-06","close":4.95},{"date":"2023-03-07","close":4.83},{"date":"2023-03-08","close":4.99},{"date":"2023-03-09","close":4.74},{"date":"2023-03-10","close":4.49},{"date":"2023-03-13","close":4.52},{"date":"2023-03-14","close":4.48},{"date":"2023-03-15","close":4.44},{"date":"2023-03-16","close":4.61},{"date":"2023-03-17","close":4.69},{"date":"2023-03-20","close":4.43},{"date":"2023-03-21","close":4.43},{"date":"2023-03-22","close":4.32},{"date":"2023-03-23","close":4.26},{"date":"2023-03-24","close":4.17},{"date":"2023-03-27","close":4.4},{"date":"2023-03-28","close":4.36},{"date":"2023-03-29","close":4.58},{"date":"2023-03-30","close":4.81},{"date":"2023-03-31","close":4.76},{"date":"2023-04-03","close":4.52},{"date":"2023-04-04","close":4.55},{"date":"2023-04-05","close":4.48},{"date":"2023-04-06","close":4.48},{"date":"2023-04-10","close":4.52},{"date":"2023-04-11","close":4.57},{"date":"2023-04-12","close":4.42},{"date":"2023-04-13","close":4.67},{"date":"2023-04-14","close":4.66},{"date":"2023-04-17","close":4.55},{"date":"2023-04-18","close":4.86},{"date":"2023-04-19","close":4.86},{"date":"2023-04-20","close":4.89},{"date":"2023-04-21","close":4.99},{"date":"2023-04-24","close":4.92},{"date":"2023-04-25","close":4.92},{"date":"2023-04-26","close":4.94},{"date":"2023-04-27","close":5.05},{"date":"2023-04-28","close":5.16},{"date":"2023-05-01","close":5.36},{"date":"2023-05-02","close":5.19},{"date":"2023-05-03","close":5.18},{"date":"2023-05-04","close":5.24},{"date":"2023-05-05","close":5.46},{"date":"2023-05-08","close":5.92},{"date":"2023-05-09","close":5.82},{"date":"2023-05-10","close":5.91},{"date":"2023-05-11","close":5.91},{"date":"2023-05-12","close":5.81},{"date":"2023-05-15","close":6.09},{"date":"2023-05-16","close":6.1},{"date":"2023-05-17","close":6.18},{"date":"2023-05-18","close":6.39},{"date":"2023-05-19","close":6.52},{"date":"2023-05-22","close":6.64},{"date":"2023-05-23","close":6.84},{"date":"2023-05-24","close":6.81},{"date":"2023-05-25","close":6.91},{"date":"2023-05-26","close":6.79},{"date":"2023-05-30","close":6.75},{"date":"2023-05-31","close":6.74},{"date":"2023-06-01","close":6.83},{"date":"2023-06-02","close":6.97},{"date":"2023-06-05","close":6.92},{"date":"2023-06-06","close":7.13},{"date":"2023-06-07","close":7.39},{"date":"2023-06-08","close":7.27},{"date":"2023-06-09","close":7.49},{"date":"2023-06-12","close":7.62},{"date":"2023-06-13","close":7.54},{"date":"2023-06-14","close":7.35},{"date":"2023-06-15","close":7.41},{"date":"2023-06-16","close":7.54},{"date":"2023-06-20","close":7.68},{"date":"2023-06-21","close":7.71},{"date":"2023-06-22","close":7.49},{"date":"2023-06-23","close":7.56},{"date":"2023-06-26","close":7.31},{"date":"2023-06-27","close":7.65},{"date":"2023-06-28","close":7.8},{"date":"2023-06-29","close":7.79},{"date":"2023-06-30","close":7.89},{"date":"2023-07-03","close":7.96},{"date":"2023-07-05","close":7.88},{"date":"2023-07-06","close":7.67},{"date":"2023-07-07","close":7.78},{"date":"2023-07-10","close":7.82},{"date":"2023-07-11","close":7.81},{"date":"2023-07-12","close":7.9},{"date":"2023-07-13","close":8.18},{"date":"2023-07-14","close":7.72},{"date":"2023-07-17","close":7.87},{"date":"2023-07-18","close":7.64},{"date":"2023-07-19","close":7.62},{"date":"2023-07-20","close":7.7},{"date":"2023-07-21","close":7.92},{"date":"2023-07-24","close":7.86},{"date":"2023-07-25","close":7.84},{"date":"2023-07-26","close":7.85},{"date":"2023-07-27","close":7.78},{"date":"2023-07-28","close":7.9},{"date":"2023-07-31","close":7.96},{"date":"2023-08-01","close":7.91},{"date":"2023-08-02","close":7.81},{"date":"2023-08-03","close":7.77},{"date":"2023-08-04","close":7.85},{"date":"2023-08-07","close":7.84},{"date":"2023-08-08","close":7.99},{"date":"2023-08-09","close":7.83},{"date":"2023-08-10","close":7.74},{"date":"2023-08-11","close":7.76},{"date":"2023-08-14","close":7.94},{"date":"2023-08-15","close":7.91},{"date":"2023-08-16","close":7.64},{"date":"2023-08-17","close":7.14},{"date":"2023-08-18","close":7.21},{"date":"2023-08-21","close":7.35},{"date":"2023-08-22","close":7.35},{"date":"2023-08-23","close":7.25},{"date":"2023-08-24","close":7.07},{"date":"2023-08-25","close":7.11},{"date":"2023-08-28","close":6.96},{"date":"2023-08-29","close":6.94},{"date":"2023-08-30","close":7.04},{"date":"2023-08-31","close":6.85},{"date":"2023-09-01","close":7.11},{"date":"2023-09-05","close":6.81},{"date":"2023-09-06","close":6.9},{"date":"2023-09-07","close":6.83},{"date":"2023-09-08","close":6.81},{"date":"2023-09-11","close":7.38},{"date":"2023-09-12","close":7.46},{"date":"2023-09-13","close":7.55},{"date":"2023-09-14","close":7.53},{"date":"2023-09-15","close":7.36},{"date":"2023-09-18","close":7.29},{"date":"2023-09-19","close":7.21},{"date":"2023-09-20","close":7.01},{"date":"2023-09-21","close":6.88},{"date":"2023-09-22","close":6.85},{"date":"2023-09-25","close":6.94},{"date":"2023-09-26","close":6.81},{"date":"2023-09-27","close":7.1},{"date":"2023-09-28","close":7.29},{"date":"2023-09-29","close":7.25},{"date":"2023-10-02","close":7.05},{"date":"2023-10-03","close":6.84},{"date":"2023-10-04","close":7.03},{"date":"2023-10-05","close":7.14},{"date":"2023-10-06","close":7.38},{"date":"2023-10-09","close":7.31},{"date":"2023-10-10","close":7.6},{"date":"2023-10-11","close":7.84},{"date":"2023-10-12","close":7.79},{"date":"2023-10-13","close":7.76},{"date":"2023-10-16","close":7.9},{"date":"2023-10-17","close":7.88},{"date":"2023-10-18","close":7.71},{"date":"2023-10-19","close":8.23},{"date":"2023-10-20","close":8.17},{"date":"2023-10-23","close":8.16},{"date":"2023-10-24","close":8.08},{"date":"2023-10-25","close":7.98},{"date":"2023-10-26","close":7.99},{"date":"2023-10-27","close":8.01},{"date":"2023-10-30","close":8.08},{"date":"2023-10-31","close":8.2},{"date":"2023-11-01","close":8.3},{"date":"2023-11-02","close":8.23},{"date":"2023-11-03","close":8.48},{"date":"2023-11-06","close":8.31},{"date":"2023-11-07","close":8.45},{"date":"2023-11-08","close":8.33},{"date":"2023-11-09","close":8.26},{"date":"2023-11-10","close":8.52},{"date":"2023-11-13","close":8.45},{"date":"2023-11-14","close":8.83},{"date":"2023-11-15","close":8.17},{"date":"2023-11-16","close":7.85},{"date":"2023-11-17","close":8.07},{"date":"2023-11-20","close":8.15},{"date":"2023-11-21","close":8.16},{"date":"2023-11-22","close":8.1},{"date":"2023-11-24","close":8.21},{"date":"2023-11-27","close":8.16},{"date":"2023-11-28","close":8.1},{"date":"2023-11-29","close":8.22},{"date":"2023-11-30","close":8.14},{"date":"2023-12-01","close":8.3},{"date":"2023-12-04","close":8.18},{"date":"2023-12-05","close":8.21},{"date":"2023-12-06","close":8.15},{"date":"2023-12-07","close":8.14},{"date":"2023-12-08","close":8.22},{"date":"2023-12-11","close":8.18},{"date":"2023-12-12","close":8.2},{"date":"2023-12-13","close":8.55},{"date":"2023-12-14","close":8.44},{"date":"2023-12-15","close":8.3},{"date":"2023-12-18","close":8.33},{"date":"2023-12-19","close":8.44},{"date":"2023-12-20","close":8.1},{"date":"2023-12-21","close":8.23},{"date":"2023-12-22","close":8.22},{"date":"2023-12-26","close":8.3},{"date":"2023-12-27","close":8.33},{"date":"2023-12-28","close":8.37},{"date":"2023-12-29","close":8.33},{"date":"2024-01-02","close":8.13},{"date":"2024-01-03","close":8.09},{"date":"2024-01-04","close":8.24},{"date":"2024-01-05","close":8.57},{"date":"2024-01-08","close":8.89},{"date":"2024-01-09","close":8.93},{"date":"2024-01-10","close":9.08},{"date":"2024-01-11","close":9.07},{"date":"2024-01-12","close":9.26},{"date":"2024-01-16","close":9.17},{"date":"2024-01-17","close":9.09},{"date":"2024-01-18","close":9.05},{"date":"2024-01-19","close":9.17},{"date":"2024-01-22","close":8.92},{"date":"2024-01-23","close":8.95},{"date":"2024-01-24","close":9.0},{"date":"2024-01-25","close":9.33},{"date":"2024-01-26","close":9.5},{"date":"2024-01-29","close":9.37},{"date":"2024-01-30","close":8.78},{"date":"2024-01-31","close":8.61},{"date":"2024-02-01","close":9.01},{"date":"2024-02-02","close":9.37},{"date":"2024-02-05","close":9.27},{"date":"2024-02-06","close":9.38},{"date":"2024-02-07","close":9.56},{"date":"2024-02-08","close":9.64},{"date":"2024-02-09","close":9.89},{"date":"2024-02-12","close":9.88},{"date":"2024-02-13","close":9.92},{"date":"2024-02-14","close":10.37},{"date":"2024-02-15","close":10.46},{"date":"2024-02-16","close":10.36},{"date":"2024-02-20","close":10.26},{"date":"2024-02-21","close":10.09},{"date":"2024-02-22","close":10.36},{"date":"2024-02-23","close":10.22},{"date":"2024-02-26","close":10.72},{"date":"2024-02-27","close":11.14},{"date":"2024-02-28","close":11.07},{"date":"2024-02-29","close":11.08},{"date":"2024-03-01","close":11.27},{"date":"2024-03-04","close":11.14},{"date":"2024-03-05","close":11.1},{"date":"2024-03-06","close":11.25},{"date":"2024-03-07","close":11.51},{"date":"2024-03-08","close":11.07},{"date":"2024-03-11","close":11.55},{"date":"2024-03-12","close":11.41},{"date":"2024-03-13","close":11.59},{"date":"2024-03-14","close":11.62},{"date":"2024-03-15","close":11.61},{"date":"2024-03-18","close":11.79},{"date":"2024-03-19","close":11.85},{"date":"2024-03-20","close":12.13},{"date":"2024-03-21","close":12.24},{"date":"2024-03-22","close":12.25},{"date":"2024-03-25","close":12.17},{"date":"2024-03-26","close":12.23},{"date":"2024-03-27","close":11.95},{"date":"2024-03-28","close":11.93},{"date":"2024-04-01","close":11.82},{"date":"2024-04-02","close":11.86},{"date":"2024-04-03","close":11.91},{"date":"2024-04-04","close":11.79},{"date":"2024-04-05","close":11.98},{"date":"2024-04-08","close":11.99},{"date":"2024-04-09","close":11.82},{"date":"2024-04-10","close":11.57},{"date":"2024-04-11","close":11.55},{"date":"2024-04-12","close":11.29},{"date":"2024-04-15","close":10.95},{"date":"2024-04-16","close":10.84},{"date":"2024-04-17","close":10.79},{"date":"2024-04-18","close":10.66},{"date":"2024-04-19","close":10.48},{"date":"2024-04-22","close":10.61},{"date":"2024-04-23","close":10.92},{"date":"2024-04-24","close":10.77},{"date":"2024-04-25","close":10.87},{"date":"2024-04-26","close":11.05},{"date":"2024-04-29","close":11.01},{"date":"2024-04-30","close":10.86},{"date":"2024-05-01","close":10.88},{"date":"2024-05-02","close":10.96},{"date":"2024-05-03","close":11.68},{"date":"2024-05-06","close":12.0},{"date":"2024-05-07","close":11.99},{"date":"2024-05-08","close":12.0},{"date":"2024-05-09","close":11.79},{"date":"2024-05-10","close":11.76},{"date":"2024-05-13","close":11.38},{"date":"2024-05-14","close":11.55},{"date":"2024-05-15","close":12.09},{"date":"2024-05-16","close":11.71},{"date":"2024-05-17","close":11.66},{"date":"2024-05-20","close":11.67},{"date":"2024-05-21","close":12.02},{"date":"2024-05-22","close":11.7},{"date":"2024-05-23","close":11.57},{"date":"2024-05-24","close":11.73},{"date":"2024-05-28","close":12.18},{"date":"2024-05-29","close":11.71},{"date":"2024-05-30","close":12.17},{"date":"2024-05-31","close":11.88},{"date":"2024-06-03","close":11.75},{"date":"2024-06-04","close":11.41},{"date":"2024-06-05","close":11.71},{"date":"2024-06-06","close":12.14},{"date":"2024-06-07","close":11.89},{"date":"2024-06-10","close":11.82},{"date":"2024-06-11","close":11.66},{"date":"2024-06-12","close":11.58},{"date":"2024-06-13","close":11.62},{"date":"2024-06-14","close":11.76},{"date":"2024-06-17","close":11.83},{"date":"2024-06-18","close":11.69},{"date":"2024-06-20","close":12.08},{"date":"2024-06-21","close":12.25},{"date":"2024-06-24","close":11.86},{"date":"2024-06-25","close":12.5},{"date":"2024-06-26","close":12.68},{"date":"2024-06-27","close":12.92},{"date":"2024-06-28","close":12.89},{"date":"2024-07-01","close":12.36},{"date":"2024-07-02","close":12.35},{"date":"2024-07-03","close":12.43},{"date":"2024-07-05","close":12.82},{"date":"2024-07-08","close":12.84},{"date":"2024-07-09","close":13.15},{"date":"2024-07-10","close":13.21},{"date":"2024-07-11","close":13.25},{"date":"2024-07-12","close":13.41},{"date":"2024-07-15","close":13.34},{"date":"2024-07-16","close":13.58},{"date":"2024-07-17","close":13.22},{"date":"2024-07-18","close":13.11},{"date":"2024-07-19","close":13.47},{"date":"2024-07-22","close":12.99},{"date":"2024-07-23","close":12.87},{"date":"2024-07-24","close":12.54},{"date":"2024-07-25","close":12.37},{"date":"2024-07-26","close":12.41},{"date":"2024-07-29","close":12.22},{"date":"2024-07-30","close":12.02},{"date":"2024-07-31","close":12.13},{"date":"2024-08-01","close":11.52},{"date":"2024-08-02","close":10.92},{"date":"2024-08-05","close":10.71},{"date":"2024-08-06","close":11.06},{"date":"2024-08-07","close":11.13},{"date":"2024-08-08","close":11.89},{"date":"2024-08-09","close":12.4},{"date":"2024-08-12","close":12.5},{"date":"2024-08-13","close":12.71},{"date":"2024-08-14","close":13.38},{"date":"2024-08-15","close":13.78},{"date":"2024-08-16","close":14.09},{"date":"2024-08-19","close":14.45},{"date":"2024-08-20","close":14.45},{"date":"2024-08-21","close":14.4},{"date":"2024-08-22","close":14.21},{"date":"2024-08-23","close":14.42},{"date":"2024-08-26","close":14.63},{"date":"2024-08-27","close":14.7},{"date":"2024-08-28","close":14.3},{"date":"2024-08-29","close":14.23},{"date":"2024-08-30","close":14.97},{"date":"2024-09-03","close":14.84},{"date":"2024-09-04","close":14.24},{"date":"2024-09-05","close":14.34},{"date":"2024-09-06","close":13.7},{"date":"2024-09-09","close":13.81},{"date":"2024-09-10","close":13.73},{"date":"2024-09-11","close":14.28},{"date":"2024-09-12","close":14.51},{"date":"2024-09-13","close":14.74},{"date":"2024-09-16","close":14.89},{"date":"2024-09-17","close":15.14},{"date":"2024-09-18","close":14.85},{"date":"2024-09-19","close":14.8},{"date":"2024-09-20","close":14.63},{"date":"2024-09-23","close":14.69},{"date":"2024-09-24","close":14.8},{"date":"2024-09-25","close":14.78},{"date":"2024-09-26","close":13.82},{"date":"2024-09-27","close":13.87},{"date":"2024-09-30","close":13.65},{"date":"2024-10-01","close":13.43},{"date":"2024-10-02","close":13.22},{"date":"2024-10-03","close":13.1},{"date":"2024-10-04","close":13.23},{"date":"2024-10-07","close":13.15},{"date":"2024-10-08","close":13.47},{"date":"2024-10-09","close":13.33},{"date":"2024-10-10","close":13.43},{"date":"2024-10-11","close":13.71},{"date":"2024-10-14","close":14.68},{"date":"2024-10-15","close":14.18},{"date":"2024-10-16","close":14.11},{"date":"2024-10-17","close":14.16},{"date":"2024-10-18","close":14.45},{"date":"2024-10-21","close":14.54},{"date":"2024-10-22","close":14.54},{"date":"2024-10-23","close":14.75},{"date":"2024-10-24","close":15.02},{"date":"2024-10-25","close":14.94},{"date":"2024-10-28","close":15.48},{"date":"2024-10-29","close":15.66},{"date":"2024-10-30","close":15.73},{"date":"2024-10-31","close":15.09},{"date":"2024-11-01","close":14.34},{"date":"2024-11-04","close":14.37},{"date":"2024-11-05","close":14.67},{"date":"2024-11-06","close":15.03},{"date":"2024-11-07","close":15.22},{"date":"2024-11-08","close":15.23},{"date":"2024-11-11","close":15.89},{"date":"2024-11-12","close":15.84},{"date":"2024-11-13","close":15.64},{"date":"2024-11-14","close":15.19},{"date":"2024-11-15","close":14.06},{"date":"2024-11-18","close":13.65},{"date":"2024-11-19","close":13.46},{"date":"2024-11-20","close":13.32},{"date":"2024-11-21","close":13.4},{"date":"2024-11-22","close":13.91},{"date":"2024-11-25","close":14.23},{"date":"2024-11-26","close":13.94},{"date":"2024-11-27","close":13.53},{"date":"2024-11-29","close":12.53},{"date":"2024-12-02","close":12.0},{"date":"2024-12-03","close":11.67},{"date":"2024-12-04","close":12.0},{"date":"2024-12-05","close":11.96},{"date":"2024-12-06","close":12.03},{"date":"2024-12-09","close":11.93},{"date":"2024-12-10","close":11.76},{"date":"2024-12-11","close":12.26},{"date":"2024-12-12","close":11.99},{"date":"2024-12-13","close":11.94},{"date":"2024-12-16","close":11.74},{"date":"2024-12-17","close":11.7},{"date":"2024-12-18","close":10.4},{"date":"2024-12-19","close":10.33},{"date":"2024-12-20","close":10.38},{"date":"2024-12-23","close":10.24},{"date":"2024-12-24","close":10.37},{"date":"2024-12-26","close":10.36},{"date":"2024-12-27","close":10.33},{"date":"2024-12-30","close":10.65},{"date":"2024-12-31","close":10.36},{"date":"2025-01-02","close":10.63},{"date":"2025-01-03","close":10.97},{"date":"2025-01-06","close":11.15},{"date":"2025-01-07","close":11.16},{"date":"2025-01-08","close":11.14},{"date":"2025-01-10","close":10.95},{"date":"2025-01-13","close":11.08},{"date":"2025-01-14","close":10.91},{"date":"2025-01-15","close":11.41},{"date":"2025-01-16","close":11.28},{"date":"2025-01-17","close":11.53},{"date":"2025-01-21","close":11.48},{"date":"2025-01-22","close":11.99},{"date":"2025-01-23","close":12.19},{"date":"2025-01-24","close":12.34},{"date":"2025-01-27","close":12.32},{"date":"2025-01-28","close":12.64},{"date":"2025-01-29","close":12.55},{"date":"2025-01-30","close":13.44},{"date":"2025-01-31","close":13.24},{"date":"2025-02-03","close":13.14},{"date":"2025-02-04","close":13.3},{"date":"2025-02-05","close":13.56},{"date":"2025-02-06","close":13.78},{"date":"2025-02-07","close":13.73},{"date":"2025-02-10","close":13.95},{"date":"2025-02-11","close":13.94},{"date":"2025-02-12","close":13.64},{"date":"2025-02-13","close":13.79},{"date":"2025-02-14","close":13.7},{"date":"2025-02-18","close":13.54},{"date":"2025-02-19","close":13.48},{"date":"2025-02-20","close":13.34},{"date":"2025-02-21","close":10.82},{"date":"2025-02-24","close":11.02},{"date":"2025-02-25","close":11.21},{"date":"2025-02-26","close":11.48},{"date":"2025-02-27","close":11.25},{"date":"2025-02-28","close":10.75},{"date":"2025-03-03","close":10.47},{"date":"2025-03-04","close":10.46},{"date":"2025-03-05","close":10.87},{"date":"2025-03-06","close":10.65},{"date":"2025-03-07","close":10.81},{"date":"2025-03-10","close":10.12},{"date":"2025-03-11","close":10.6},{"date":"2025-03-12","close":10.89},{"date":"2025-03-13","close":10.75},{"date":"2025-03-14","close":11.73},{"date":"2025-03-17","close":11.82},{"date":"2025-03-18","close":11.5},{"date":"2025-03-19","close":11.95},{"date":"2025-03-20","close":11.4},{"date":"2025-03-21","close":11.59},{"date":"2025-03-24","close":11.69},{"date":"2025-03-25","close":11.38},{"date":"2025-03-26","close":10.92},{"date":"2025-03-27","close":11.09},{"date":"2025-03-28","close":10.35},{"date":"2025-03-31","close":10.24},{"date":"2025-04-01","close":10.43},{"date":"2025-04-02","close":10.59},{"date":"2025-04-03","close":10.27},{"date":"2025-04-04","close":9.6},{"date":"2025-04-07","close":9.72},{"date":"2025-04-08","close":9.97},{"date":"2025-04-09","close":10.92},{"date":"2025-04-10","close":10.25},{"date":"2025-04-11","close":10.55},{"date":"2025-04-14","close":10.65},{"date":"2025-04-15","close":10.84},{"date":"2025-04-16","close":10.8},{"date":"2025-04-17","close":11.0},{"date":"2025-04-21","close":10.71},{"date":"2025-04-22","close":11.19},{"date":"2025-04-23","close":11.49},{"date":"2025-04-24","close":11.75},{"date":"2025-04-25","close":12.01},{"date":"2025-04-28","close":12.14},{"date":"2025-04-29","close":12.41},{"date":"2025-04-30","close":12.43},{"date":"2025-05-01","close":12.34},{"date":"2025-05-02","close":12.45},{"date":"2025-05-05","close":12.47},{"date":"2025-05-06","close":12.44},{"date":"2025-05-07","close":12.37},{"date":"2025-05-08","close":12.8},{"date":"2025-05-09","close":12.83},{"date":"2025-05-12","close":12.95},{"date":"2025-05-13","close":13.14},{"date":"2025-05-14","close":13.49},{"date":"2025-05-15","close":13.13},{"date":"2025-05-16","close":13.05},{"date":"2025-05-19","close":13.1},{"date":"2025-05-20","close":12.77},{"date":"2025-05-21","close":11.99},{"date":"2025-05-22","close":12.25},{"date":"2025-05-23","close":11.99},{"date":"2025-05-27","close":11.94},{"date":"2025-05-28","close":12.2},{"date":"2025-05-29","close":11.99},{"date":"2025-05-30","close":12.01},{"date":"2025-06-02","close":12.0},{"date":"2025-06-03","close":11.99},{"date":"2025-06-04","close":11.94},{"date":"2025-06-05","close":12.11},{"date":"2025-06-06","close":12.15},{"date":"2025-06-09","close":11.92},{"date":"2025-06-10","close":11.97},{"date":"2025-06-11","close":12.76},{"date":"2025-06-12","close":12.0},{"date":"2025-06-13","close":11.9},{"date":"2025-06-16","close":12.39},{"date":"2025-06-17","close":12.1},{"date":"2025-06-18","close":12.24},{"date":"2025-06-20","close":12.14},{"date":"2025-06-23","close":12.34},{"date":"2025-06-24","close":13.43},{"date":"2025-06-25","close":13.23},{"date":"2025-06-26","close":13.39},{"date":"2025-06-27","close":13.25},{"date":"2025-06-30","close":13.72},{"date":"2025-07-01","close":13.64},{"date":"2025-07-02","close":13.49},{"date":"2025-07-03","close":13.6},{"date":"2025-07-07","close":13.36},{"date":"2025-07-08","close":13.59},{"date":"2025-07-09","close":13.64},{"date":"2025-07-10","close":13.03},{"date":"2025-07-11","close":12.83},{"date":"2025-07-14","close":13.07},{"date":"2025-07-15","close":13.54},{"date":"2025-07-16","close":13.85},{"date":"2025-07-17","close":13.99},{"date":"2025-07-18","close":13.02},{"date":"2025-07-21","close":12.89},{"date":"2025-07-22","close":12.79},{"date":"2025-07-23","close":12.96},{"date":"2025-07-24","close":12.75},{"date":"2025-07-25","close":12.73},{"date":"2025-07-28","close":12.61},{"date":"2025-07-29","close":12.63},{"date":"2025-07-30","close":12.62},{"date":"2025-07-31","close":12.22},{"date":"2025-08-01","close":12.05},{"date":"2025-08-04","close":12.03},{"date":"2025-08-05","close":12.15},{"date":"2025-08-06","close":12.22},{"date":"2025-08-07","close":12.41},{"date":"2025-08-08","close":12.3},{"date":"2025-08-11","close":11.92},{"date":"2025-08-12","close":12.24},{"date":"2025-08-13","close":12.37},{"date":"2025-08-14","close":12.01},{"date":"2025-08-15","close":13.1},{"date":"2025-08-18","close":13.33},{"date":"2025-08-19","close":13.12},{"date":"2025-08-20","close":13.62},{"date":"2025-08-21","close":13.67},{"date":"2025-08-22","close":13.94},{"date":"2025-08-25","close":14.23},{"date":"2025-08-26","close":14.24},{"date":"2025-08-27","close":14.64},{"date":"2025-08-28","close":14.77},{"date":"2025-08-29","close":14.8},{"date":"2025-09-02","close":14.86},{"date":"2025-09-03","close":14.9},{"date":"2025-09-04","close":14.87},{"date":"2025-09-05","close":14.74},{"date":"2025-09-08","close":15.22},{"date":"2025-09-09","close":15.46},{"date":"2025-09-10","close":15.51},{"date":"2025-09-11","close":15.62},{"date":"2025-09-12","close":15.69},{"date":"2025-09-15","close":15.91},{"date":"2025-09-16","close":15.89},{"date":"2025-09-17","close":15.96},{"date":"2025-09-18","close":15.99},{"date":"2025-09-19","close":16.17},{"date":"2025-09-22","close":16.3},{"date":"2025-09-23","close":16.15},{"date":"2025-09-24","close":16.01},{"date":"2025-09-25","close":15.78},{"date":"2025-09-26","close":15.78},{"date":"2025-09-29","close":15.95},{"date":"2025-09-30","close":16.01},{"date":"2025-10-01","close":15.19},{"date":"2025-10-02","close":15.22},{"date":"2025-10-03","close":15.31},{"date":"2025-10-06","close":15.38},{"date":"2025-10-07","close":15.13},{"date":"2025-10-08","close":15.46},{"date":"2025-10-09","close":15.37},{"date":"2025-10-10","close":14.92},{"date":"2025-10-13","close":15.08},{"date":"2025-10-14","close":14.91},{"date":"2025-10-15","close":15.18},{"date":"2025-10-16","close":14.73},{"date":"2025-10-17","close":15.0},{"date":"2025-10-20","close":15.41},{"date":"2025-10-21","close":15.24},{"date":"2025-10-22","close":15.16},{"date":"2025-10-23","close":15.9},{"date":"2025-10-24","close":15.84},{"date":"2025-10-27","close":16.0},{"date":"2025-10-28","close":15.93},{"date":"2025-10-29","close":16.09},{"date":"2025-10-30","close":16.06},{"date":"2025-10-31","close":16.11},{"date":"2025-11-03","close":16.13},{"date":"2025-11-04","close":15.8},{"date":"2025-11-05","close":16.17},{"date":"2025-11-06","close":15.94},{"date":"2025-11-07","close":15.87},{"date":"2025-11-10","close":16.02},{"date":"2025-11-11","close":16.39},{"date":"2025-11-12","close":16.18},{"date":"2025-11-13","close":15.59},{"date":"2025-11-14","close":15.82},{"date":"2025-11-17","close":15.6},{"date":"2025-11-18","close":15.32},{"date":"2025-11-19","close":15.66},{"date":"2025-11-20","close":15.32},{"date":"2025-11-21","close":15.89},{"date":"2025-11-24","close":15.92},{"date":"2025-11-25","close":16.61},{"date":"2025-11-26","close":17.25},{"date":"2025-11-28","close":17.39},{"date":"2025-12-01","close":17.48},{"date":"2025-12-02","close":17.61},{"date":"2025-12-03","close":17.44},{"date":"2025-12-04","close":17.65},{"date":"2025-12-05","close":16.7},{"date":"2025-12-08","close":16.62},{"date":"2025-12-09","close":16.68},{"date":"2025-12-10","close":16.69},{"date":"2025-12-11","close":16.82},{"date":"2025-12-12","close":16.9},{"date":"2025-12-15","close":16.65},{"date":"2025-12-16","close":16.2},{"date":"2025-12-17","close":15.86},{"date":"2025-12-18","close":16.27},{"date":"2025-12-19","close":16.34},{"date":"2025-12-22","close":16.62},{"date":"2025-12-23","close":16.76},{"date":"2025-12-24","close":16.74},{"date":"2025-12-26","close":16.76},{"date":"2025-12-29","close":16.66},{"date":"2025-12-30","close":16.88},{"date":"2025-12-31","close":16.74},{"date":"2026-01-02","close":17.02},{"date":"2026-01-05","close":17.94},{"date":"2026-01-06","close":17.86},{"date":"2026-01-07","close":17.5},{"date":"2026-01-08","close":17.61},{"date":"2026-01-09","close":17.46},{"date":"2026-01-12","close":17.04},{"date":"2026-01-13","close":16.56},{"date":"2026-01-14","close":16.64},{"date":"2026-01-15","close":16.61},{"date":"2026-01-16","close":16.6},{"date":"2026-01-20","close":16.97},{"date":"2026-01-21","close":17.24},{"date":"2026-01-22","close":18.0},{"date":"2026-01-23","close":18.04},{"date":"2026-01-26","close":18.18},{"date":"2026-01-27","close":18.55},{"date":"2026-01-28","close":18.76},{"date":"2026-01-29","close":18.76},{"date":"2026-01-30","close":17.75},{"date":"2026-02-02","close":18.11},{"date":"2026-02-03","close":18.12},{"date":"2026-02-04","close":17.02},{"date":"2026-02-05","close":16.81},{"date":"2026-02-06","close":17.4},{"date":"2026-02-09","close":17.55},{"date":"2026-02-10","close":17.57},{"date":"2026-02-11","close":17.41},{"date":"2026-02-12","close":17.04},{"date":"2026-02-13","close":16.82},{"date":"2026-02-17","close":16.82},{"date":"2026-02-18","close":17.17},{"date":"2026-02-19","close":17.32},{"date":"2026-02-20","close":17.53},{"date":"2026-02-23","close":16.19},{"date":"2026-02-24","close":16.53},{"date":"2026-02-25","close":16.65},{"date":"2026-02-26","close":15.06},{"date":"2026-02-27","close":14.98},{"date":"2026-03-02","close":15.19},{"date":"2026-03-03","close":14.76},{"date":"2026-03-04","close":15.0},{"date":"2026-03-05","close":14.82},{"date":"2026-03-06","close":14.58},{"date":"2026-03-09","close":14.67},{"date":"2026-03-10","close":14.88},{"date":"2026-03-11","close":14.49},{"date":"2026-03-12","close":13.97},{"date":"2026-03-13","close":13.89},{"date":"2026-03-16","close":14.27},{"date":"2026-03-17","close":14.25},{"date":"2026-03-18","close":13.97},{"date":"2026-03-19","close":14.16},{"date":"2026-03-20","close":13.94},{"date":"2026-03-23","close":14.68},{"date":"2026-03-24","close":14.19},{"date":"2026-03-25","close":14.32},{"date":"2026-03-26","close":14.02},{"date":"2026-03-27","close":13.6},{"date":"2026-03-30","close":13.51},{"date":"2026-03-31","close":14.37},{"date":"2026-04-01","close":14.44},{"date":"2026-04-02","close":14.15},{"date":"2026-04-06","close":14.26},{"date":"2026-04-07","close":14.15},{"date":"2026-04-08","close":14.51},{"date":"2026-04-09","close":14.87},{"date":"2026-04-10","close":14.96},{"date":"2026-04-13","close":14.95},{"date":"2026-04-14","close":15.35},{"date":"2026-04-15","close":15.34},{"date":"2026-04-16","close":15.43},{"date":"2026-04-17","close":15.34},{"date":"2026-04-20","close":15.1},{"date":"2026-04-21","close":15.05},{"date":"2026-04-22","close":14.85},{"date":"2026-04-23","close":14.46},{"date":"2026-04-24","close":14.51},{"date":"2026-04-27","close":14.64},{"date":"2026-04-28","close":14.5},{"date":"2026-04-29","close":14.04},{"date":"2026-04-30","close":14.48},{"date":"2026-05-01","close":14.44},{"date":"2026-05-04","close":14.16},{"date":"2026-05-05","close":14.25},{"date":"2026-05-06","close":14.48},{"date":"2026-05-07","close":14.26},{"date":"2026-05-08","close":13.8},{"date":"2026-05-11","close":13.5},{"date":"2026-05-12","close":13.27},{"date":"2026-05-13","close":12.82},{"date":"2026-05-14","close":12.93},{"date":"2026-05-15","close":12.19},{"date":"2026-05-18","close":12.29},{"date":"2026-05-19","close":12.29},{"date":"2026-05-20","close":12.79},{"date":"2026-05-21","close":13.16},{"date":"2026-05-22","close":12.73},{"date":"2026-05-26","close":12.98},{"date":"2026-05-27","close":13.03},{"date":"2026-05-28","close":13.05},{"date":"2026-05-29","close":13.13},{"date":"2026-06-01","close":12.99},{"date":"2026-06-02","close":11.93},{"date":"2026-06-03","close":11.64},{"date":"2026-06-04","close":12.12},{"date":"2026-06-05","close":11.97},{"date":"2026-06-08","close":11.6},{"date":"2026-06-09","close":11.88},{"date":"2026-06-10","close":11.62},{"date":"2026-06-11","close":12.09},{"date":"2026-06-12","close":12.19},{"date":"2026-06-15","close":12.43},{"date":"2026-06-16","close":12.72},{"date":"2026-06-17","close":12.89},{"date":"2026-06-18","close":12.71},{"date":"2026-06-22","close":12.79},{"date":"2026-06-23","close":12.59},{"date":"2026-06-24","close":12.46},{"date":"2026-06-25","close":12.46},{"date":"2026-06-26","close":13.17},{"date":"2026-06-29","close":13.13},{"date":"2026-06-30","close":13.36},{"date":"2026-07-01","close":13.39},{"date":"2026-07-02","close":13.61},{"date":"2026-07-06","close":14.06},{"date":"2026-07-07","close":13.61},{"date":"2026-07-08","close":13.37},{"date":"2026-07-09","close":13.67},{"date":"2026-07-10","close":13.76},{"date":"2026-07-13","close":13.67},{"date":"2026-07-14","close":13.99},{"date":"2026-07-15","close":13.88},{"date":"2026-07-16","close":13.79},{"date":"2026-07-17","close":13.59},{"date":"2026-07-20","close":13.99},{"date":"2026-07-21","close":14.39},{"date":"2026-07-22","close":14.51},{"date":"2026-07-23","close":14.19},{"date":"2026-07-24","close":14.09},{"date":"2026-07-27","close":14.53},{"date":"2026-07-28","close":14.68},{"date":"2026-07-29","close":14.04},{"date":"2026-07-30","close":14.49},{"date":"2026-07-31","close":14.33},{"date":"2026-08-03","close":14.44},{"date":"2026-08-04","close":14.33},{"date":"2026-08-05","close":14.48},{"date":"2026-08-06","close":14.12},{"date":"2026-08-07","close":13.84},{"date":"2026-08-10","close":13.86},{"date":"2026-08-11","close":13.65},{"date":"2026-08-12","close":13.56},{"date":"2026-08-13","close":13.93},{"date":"2026-08-14","close":15.23},{"date":"2026-08-17","close":14.74},{"date":"2026-08-18","close":14.35},{"date":"2026-08-19","close":14.61},{"date":"2026-08-20","close":14.21},{"date":"2026-08-21","close":14.58},{"date":"2026-08-24","close":14.76},{"date":"2026-08-25","close":15.14},{"date":"2026-08-26","close":15.17},{"date":"2026-08-27","close":14.88},{"date":"2026-08-28","close":14.3},{"date":"2026-08-31","close":14.55},{"date":"2026-09-01","close":14.46},{"date":"2026-09-02","close":15.4},{"date":"2026-09-03","close":15.68},{"date":"2026-09-04","close":15.37},{"date":"2026-09-08","close":15.33},{"date":"2026-09-09","close":15.0},{"date":"2026-09-10","close":15.02},{"date":"2026-09-11","close":14.62},{"date":"2026-09-14","close":14.41},{"date":"2026-09-15","close":14.19},{"date":"2026-09-16","close":13.81},{"date":"2026-09-17","close":13.84},{"date":"2026-09-18","close":13.65},{"date":"2026-09-21","close":14.06},{"date":"2026-09-22","close":14.16},{"date":"2026-09-23","close":13.62},{"date":"2026-09-24","close":13.56},{"date":"2026-09-25","close":13.59},{"date":"2026-09-28","close":12.23},{"date":"2026-09-29","close":12.35},{"date":"2026-09-30","close":12.66},{"date":"2026-10-01","close":13.29},{"date":"2026-10-02","close":13.43},{"date":"2026-10-05","close":15.18},{"date":"2026-10-06","close":15.66},{"date":"2026-10-07","close":15.58},{"date":"2026-10-08","close":15.38},{"date":"2026-10-09","close":16.12},{"date":"2026-10-12","close":16.01},{"date":"2026-10-13","close":15.58},{"date":"2026-10-14","close":14.93},{"date":"2026-10-15","close":14.73},{"date":"2026-10-16","close":14.56},{"date":"2026-10-19","close":14.51},{"date":"2026-10-20","close":15.09},{"date":"2026-10-21","close":15.05},{"date":"2026-10-22","close":14.725}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":14.73,"low_30d":12.1305,"support":12.54,"high_30d":16.19,"change_1d":-2.1,"change_7d":1.1,"change_30d":0.7,"resistance":15.78,"position_in_range":64.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.93,"per":41.45,"quarter":"2024-Q2"},{"pbr":9.53,"per":37.95,"quarter":"2024-Q3"},{"pbr":7.23,"per":26.12,"quarter":"2024-Q4"},{"pbr":6.35,"per":23.81,"quarter":"2025-Q1"},{"pbr":7.65,"per":29.83,"quarter":"2025-Q2"},{"pbr":8.1,"per":30.79,"quarter":"2025-Q3"},{"pbr":7.91,"per":28.37,"quarter":"2025-Q4"},{"pbr":6.09,"per":21.77,"quarter":"2026-Q1"},{"pbr":5.38,"per":17.81,"quarter":"2026-Q2"},{"pbr":5.93,"per":19.64,"quarter":"현재"}],"timeline":[{"close":12.89,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13.65,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10.36,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10.24,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13.72,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16.01,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16.74,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14.37,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13.36,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.57,"pbr_5y_low":5.38,"per_5y_avg":28.66,"per_5y_low":17.81,"current_pbr":5.93,"current_per":19.64,"pbr_5y_high":9.93,"per_5y_high":41.45,"pbr_5y_median":7.65,"per_5y_median":28.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Banks - Regional"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -50.3%"},"momentum":{"grade":"D","reason":"RSI 61"},"valuation":{"grade":"C","reason":"PER 19.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":31.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.02,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.93,"per":41.45,"close":12.89,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.53,"per":37.95,"close":13.65,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.23,"per":26.12,"close":10.36,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.35,"per":23.81,"close":10.24,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.65,"per":29.83,"close":13.72,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.1,"per":30.79,"close":16.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.91,"per":28.37,"close":16.74,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.09,"per":21.77,"close":14.37,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.38,"per":17.81,"close":13.36,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"19.6배"},{"label":"PBR","value":"5.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"8.0%"}],"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":0.22,"pbr":null,"per":null,"roa":0.012811543944277635,"roe":0.08001701174444345,"revenue":2474345000.0,"market_cap":null,"net_income":1060199000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":82753414000.0,"total_equity":13249670000.0,"profit_margin":0.4284766271477906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1544880000.0,"operating_margin":0.6243591738419663},{"eps":0.18,"pbr":null,"per":null,"roa":0.011258668375877544,"roe":0.06927249565227822,"revenue":4982383000.0,"market_cap":null,"net_income":872056000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4015769161062086,"total_assets":77456407000.0,"total_equity":12588777000.0,"profit_margin":0.17502789327917986,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":954306000.0,"operating_margin":0.19153605814727612},{"eps":0.18,"pbr":null,"per":null,"roa":0.011915233070388385,"roe":0.07903481620852386,"revenue":4703817000.0,"market_cap":null,"net_income":892378000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4433386758030765,"total_assets":74893877000.0,"total_equity":11290948000.0,"profit_margin":0.18971358792231927,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1077695000.0,"operating_margin":0.2291107413404901},{"eps":0.17,"pbr":null,"per":null,"roa":0.011445886020845016,"roe":0.07415406248924966,"revenue":4173377000.0,"market_cap":null,"net_income":782473000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4664781063393027,"total_assets":68362816000.0,"total_equity":10551991000.0,"profit_margin":0.18749156857863547,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1116289000.0,"operating_margin":0.2674785910786397},{"eps":0.13,"pbr":null,"per":null,"roa":0.010152025157155705,"roe":0.06651164223717693,"revenue":3683202000.0,"market_cap":null,"net_income":636838000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4455419496405573,"total_assets":62730144000.0,"total_equity":9574835000.0,"profit_margin":0.1729033596311036,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":879362000.0,"operating_margin":0.23874932735158158},{"eps":0.11,"pbr":null,"per":null,"roa":0.010281916186780373,"roe":0.06473151609757956,"revenue":3247343000.0,"market_cap":null,"net_income":557203000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4243287512283119,"total_assets":54192525000.0,"total_equity":8607909000.0,"profit_margin":0.1715873561862729,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":795073000.0,"operating_margin":0.2448380106443945},{"eps":0.11,"pbr":null,"per":null,"roa":0.011068026505424043,"roe":0.07227558361971409,"revenue":2989295000.0,"market_cap":null,"net_income":552640000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4560720838859999,"total_assets":49931214000.0,"total_equity":7646289000.0,"profit_margin":0.1848730218998125,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":767450000.0,"operating_margin":0.25673277478469003},{"eps":0.11,"pbr":null,"per":null,"roa":0.011377682196067466,"roe":0.07239152377678253,"revenue":2857408000.0,"market_cap":null,"net_income":553386000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4627638055188478,"total_assets":48637850000.0,"total_equity":7644348000.0,"profit_margin":0.1936671276905503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":723790000.0,"operating_margin":0.25330299348220486},{"eps":0.1,"pbr":null,"per":null,"roa":0.010875944389995878,"roe":0.0703800422911154,"revenue":2750163000.0,"market_cap":null,"net_income":487272000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4818648930990636,"total_assets":44802730000.0,"total_equity":6923440000.0,"profit_margin":0.1771793162805259,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":725421000.0,"operating_margin":0.26377381995176286},{"eps":0.07665127149577576,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2638730000.0,"market_cap":null,"net_income":378814000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4347909789936826,"total_assets":null,"total_equity":null,"profit_margin":0.14355921219677648,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":578537000.0,"operating_margin":0.21924827473822633},{"eps":0.07302180200198796,"pbr":null,"per":null,"roa":0.00832565178216409,"roe":0.056330832442945594,"revenue":2183563000.0,"market_cap":null,"net_income":360877000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6859426542765196,"total_assets":43345195000.0,"total_equity":6406385000.0,"profit_margin":0.1652697907044587,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":559927000.0,"operating_margin":0.25642814061238445},{"eps":0.06131794154649486,"pbr":null,"per":null,"roa":0.008490010517957433,"roe":0.051455193963036126,"revenue":2030912000.0,"market_cap":null,"net_income":303036000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.426289765386191,"total_assets":35693242000.0,"total_equity":5889318000.0,"profit_margin":0.14921178268679292,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":411545000.0,"operating_margin":0.20264048860807363}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.311,"per":41.45,"date":"2024-06","close":12.89,"source":"reported"},{"eps":0.311,"per":39.0,"date":"2024-07","close":12.13,"source":"reported"},{"eps":0.311,"per":48.14,"date":"2024-08","close":14.97,"source":"reported"},{"eps":0.3597,"per":37.95,"date":"2024-09","close":13.65,"source":"reported"},{"eps":0.3597,"per":41.95,"date":"2024-10","close":15.09,"source":"reported"},{"eps":0.3597,"per":34.84,"date":"2024-11","close":12.53,"source":"reported"},{"eps":0.3967,"per":26.12,"date":"2024-12","close":10.36,"source":"reported"},{"eps":0.3967,"per":33.38,"date":"2025-01","close":13.24,"source":"reported"},{"eps":0.3967,"per":27.1,"date":"2025-02","close":10.75,"source":"reported"},{"eps":0.43,"per":23.81,"date":"2025-03","close":10.24,"source":"reported"},{"eps":0.43,"per":28.91,"date":"2025-04","close":12.43,"source":"reported"},{"eps":0.43,"per":27.93,"date":"2025-05","close":12.01,"source":"reported"},{"eps":0.46,"per":29.83,"date":"2025-06","close":13.72,"source":"reported"},{"eps":0.46,"per":26.57,"date":"2025-07","close":12.22,"source":"reported"},{"eps":0.46,"per":32.17,"date":"2025-08","close":14.8,"source":"reported"},{"eps":0.52,"per":30.79,"date":"2025-09","close":16.01,"source":"reported"},{"eps":0.52,"per":30.98,"date":"2025-10","close":16.11,"source":"reported"},{"eps":0.52,"per":33.44,"date":"2025-11","close":17.39,"source":"reported"},{"eps":0.59,"per":28.37,"date":"2025-12","close":16.74,"source":"reported"},{"eps":0.59,"per":30.08,"date":"2026-01","close":17.75,"source":"reported"},{"eps":0.59,"per":25.39,"date":"2026-02","close":14.98,"source":"reported"},{"eps":0.66,"per":21.77,"date":"2026-03","close":14.37,"source":"reported"},{"eps":0.66,"per":21.94,"date":"2026-04","close":14.48,"source":"reported"},{"eps":0.66,"per":19.89,"date":"2026-05","close":13.13,"source":"reported"},{"eps":0.75,"per":17.81,"date":"2026-06","close":13.36,"source":"reported"},{"eps":0.75,"per":19.11,"date":"2026-07","close":14.33,"source":"reported"},{"eps":0.75,"per":19.4,"date":"2026-08","close":14.55,"source":"reported"},{"eps":0.75,"per":16.88,"date":"2026-09","close":12.66,"source":"reported"},{"eps":0.75,"per":19.63,"date":"2026-10","close":14.72,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.78,"std":7.78,"count":29,"current":19.63,"lower_1sd":21.0,"upper_1sd":36.56},"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":"Nu Holdings Ltd.","phase":"above-fold","symbol_resolved":true}