{"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":"2026-10-23T10:03:30.998555+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":2.4,"direction":"higher_better","percentile":55}],"summary":"매출 +11.5%","percentile":62},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.2,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":24}],"summary":"RSI 39","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.16,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.1,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-1.87,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.2x, 순차입금비율 0.0x","percentile":40}},"signals":[],"summary":"SoFi Technologies Inc.(SOFI)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 190.58억. 현재가 $14.77, 전일 대비 -0.9%, 30일 -14.7%. PER 32.1배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-0.61208180980538,"grade":"F","trend":"하락","atr_14":0.636,"rsi_14":39.22413793103449,"sma_20":15.373999999999999,"sma_60":16.985333333333333,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-0.61)가 시그널선(-0.61)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(17) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14~17 (현재 위치 26%).","bb_lower":14.135833613765904,"bb_upper":16.612166386234094,"macd_signal":-0.6114978413603823},"change_pct":-0.87,"chart_data":[{"date":"2024-10-23","open":10.55,"high":10.65,"low":10.18,"close":10.42,"volume":38130439,"rsi_14":84.35,"sma_20":8.99,"sma_60":7.89,"sma_120":7.41},{"date":"2024-10-24","open":10.91,"high":11.3,"low":10.78,"close":10.93,"volume":72141305,"rsi_14":84.14,"sma_20":9.15,"sma_60":7.94,"sma_120":7.45},{"date":"2024-10-25","open":11.21,"high":11.34,"low":10.89,"close":10.99,"volume":58331288,"rsi_14":87.16,"sma_20":9.3,"sma_60":8.01,"sma_120":7.48},{"date":"2024-10-28","open":11.21,"high":11.31,"low":11.02,"close":11.19,"volume":69753444,"rsi_14":87.37,"sma_20":9.47,"sma_60":8.08,"sma_120":7.51},{"date":"2024-10-29","open":10.75,"high":10.8,"low":9.77,"close":10.47,"volume":164917905,"rsi_14":72.07,"sma_20":9.61,"sma_60":8.15,"sma_120":7.54},{"date":"2024-10-30","open":10.47,"high":11.5,"low":10.46,"close":11.22,"volume":95149868,"rsi_14":76.06,"sma_20":9.78,"sma_60":8.23,"sma_120":7.57},{"date":"2024-10-31","open":11.16,"high":11.33,"low":10.88,"close":11.17,"volume":59129216,"rsi_14":73.28,"sma_20":9.95,"sma_60":8.31,"sma_120":7.61},{"date":"2024-11-01","open":11.21,"high":11.22,"low":10.81,"close":11.04,"volume":41742291,"rsi_14":63.37,"sma_20":10.08,"sma_60":8.38,"sma_120":7.64},{"date":"2024-11-04","open":10.88,"high":11.13,"low":10.63,"close":10.91,"volume":41321658,"rsi_14":59.79,"sma_20":10.21,"sma_60":8.45,"sma_120":7.67},{"date":"2024-11-05","open":10.96,"high":11.55,"low":10.95,"close":11.42,"volume":53857819,"rsi_14":66.83,"sma_20":10.36,"sma_60":8.53,"sma_120":7.71},{"date":"2024-11-06","open":12.07,"high":12.2,"low":11.63,"close":11.81,"volume":63197660,"rsi_14":72.45,"sma_20":10.52,"sma_60":8.62,"sma_120":7.75},{"date":"2024-11-07","open":11.91,"high":12.14,"low":11.85,"close":11.9,"volume":55627554,"rsi_14":70.98,"sma_20":10.69,"sma_60":8.71,"sma_120":7.78},{"date":"2024-11-08","open":12.0,"high":13.01,"low":11.94,"close":13.01,"volume":83464239,"rsi_14":76.15,"sma_20":10.89,"sma_60":8.81,"sma_120":7.83},{"date":"2024-11-11","open":13.61,"high":14.44,"low":13.57,"close":14.11,"volume":106393392,"rsi_14":79.86,"sma_20":11.09,"sma_60":8.93,"sma_120":7.89},{"date":"2024-11-12","open":13.49,"high":14.01,"low":13.37,"close":13.82,"volume":61124963,"rsi_14":78.15,"sma_20":11.27,"sma_60":9.03,"sma_120":7.95},{"date":"2024-11-13","open":13.96,"high":14.28,"low":13.39,"close":13.5,"volume":55166032,"rsi_14":71.97,"sma_20":11.45,"sma_60":9.14,"sma_120":8.0},{"date":"2024-11-14","open":13.61,"high":13.73,"low":13.01,"close":13.4,"volume":46251405,"rsi_14":70.46,"sma_20":11.62,"sma_60":9.24,"sma_120":8.06},{"date":"2024-11-15","open":13.22,"high":13.7,"low":13.08,"close":13.63,"volume":48186516,"rsi_14":70.61,"sma_20":11.8,"sma_60":9.35,"sma_120":8.11},{"date":"2024-11-18","open":13.8,"high":14.3,"low":13.7,"close":13.93,"volume":47656478,"rsi_14":81.45,"sma_20":11.97,"sma_60":9.45,"sma_120":8.17},{"date":"2024-11-19","open":13.76,"high":14.43,"low":13.67,"close":14.42,"volume":38330651,"rsi_14":80.53,"sma_20":12.16,"sma_60":9.57,"sma_120":8.23},{"date":"2024-11-20","open":14.65,"high":14.89,"low":14.29,"close":14.67,"volume":45618836,"rsi_14":82.17,"sma_20":12.38,"sma_60":9.68,"sma_120":8.3},{"date":"2024-11-21","open":14.86,"high":15.55,"low":14.67,"close":15.01,"volume":60802783,"rsi_14":85.13,"sma_20":12.58,"sma_60":9.81,"sma_120":8.37},{"date":"2024-11-22","open":15.27,"high":15.75,"low":15.08,"close":15.6,"volume":50055444,"rsi_14":88.38,"sma_20":12.81,"sma_60":9.93,"sma_120":8.44},{"date":"2024-11-25","open":16.09,"high":16.09,"low":15.52,"close":15.7,"volume":49778730,"rsi_14":87.54,"sma_20":13.04,"sma_60":10.06,"sma_120":8.52},{"date":"2024-11-26","open":15.5,"high":15.84,"low":15.24,"close":15.49,"volume":38184378,"rsi_14":83.33,"sma_20":13.29,"sma_60":10.19,"sma_120":8.59},{"date":"2024-11-27","open":15.67,"high":16.16,"low":15.57,"close":16.12,"volume":48218577,"rsi_14":84.82,"sma_20":13.53,"sma_60":10.34,"sma_120":8.66},{"date":"2024-11-29","open":16.36,"high":16.61,"low":16.17,"close":16.41,"volume":31524910,"rsi_14":82.44,"sma_20":13.8,"sma_60":10.49,"sma_120":8.74},{"date":"2024-12-02","open":16.49,"high":16.61,"low":15.74,"close":15.91,"volume":52367861,"rsi_14":69.4,"sma_20":14.04,"sma_60":10.64,"sma_120":8.81},{"date":"2024-12-03","open":15.89,"high":16.15,"low":15.62,"close":15.88,"volume":43795796,"rsi_14":73.52,"sma_20":14.29,"sma_60":10.78,"sma_120":8.89},{"date":"2024-12-04","open":16.13,"high":16.43,"low":15.89,"close":16.32,"volume":40638344,"rsi_14":81.33,"sma_20":14.53,"sma_60":10.94,"sma_120":8.97},{"date":"2024-12-05","open":16.01,"high":16.2,"low":15.62,"close":15.65,"volume":50857038,"rsi_14":72.19,"sma_20":14.72,"sma_60":11.08,"sma_120":9.04},{"date":"2024-12-06","open":15.77,"high":16.05,"low":14.85,"close":16.02,"volume":57220505,"rsi_14":72.94,"sma_20":14.93,"sma_60":11.22,"sma_120":9.12},{"date":"2024-12-09","open":15.68,"high":15.96,"low":15.23,"close":15.57,"volume":59642768,"rsi_14":65.3,"sma_20":15.06,"sma_60":11.35,"sma_120":9.2},{"date":"2024-12-10","open":15.49,"high":16.12,"low":15.13,"close":15.29,"volume":49585530,"rsi_14":58.45,"sma_20":15.12,"sma_60":11.47,"sma_120":9.27},{"date":"2024-12-11","open":15.5,"high":16.0,"low":15.16,"close":15.94,"volume":47600810,"rsi_14":61.44,"sma_20":15.22,"sma_60":11.6,"sma_120":9.35},{"date":"2024-12-12","open":15.92,"high":16.48,"low":15.73,"close":15.9,"volume":48071031,"rsi_14":58.48,"sma_20":15.34,"sma_60":11.73,"sma_120":9.43},{"date":"2024-12-13","open":16.04,"high":16.36,"low":15.79,"close":16.25,"volume":41622262,"rsi_14":56.49,"sma_20":15.49,"sma_60":11.87,"sma_120":9.51},{"date":"2024-12-16","open":16.53,"high":17.04,"low":16.2,"close":16.88,"volume":55457617,"rsi_14":60.65,"sma_20":15.65,"sma_60":12.01,"sma_120":9.6},{"date":"2024-12-17","open":17.15,"high":17.17,"low":16.17,"close":16.66,"volume":53985223,"rsi_14":60.54,"sma_20":15.78,"sma_60":12.16,"sma_120":9.68},{"date":"2024-12-18","open":16.89,"high":17.19,"low":14.93,"close":15.24,"volume":76625679,"rsi_14":43.06,"sma_20":15.83,"sma_60":12.28,"sma_120":9.76},{"date":"2024-12-19","open":15.72,"high":15.99,"low":14.92,"close":15.03,"volume":44149617,"rsi_14":38.98,"sma_20":15.84,"sma_60":12.4,"sma_120":9.83},{"date":"2024-12-20","open":14.72,"high":15.53,"low":14.58,"close":15.35,"volume":52746555,"rsi_14":45.39,"sma_20":15.86,"sma_60":12.53,"sma_120":9.9},{"date":"2024-12-23","open":15.5,"high":15.79,"low":15.17,"close":15.63,"volume":34576414,"rsi_14":48.03,"sma_20":15.86,"sma_60":12.66,"sma_120":9.98},{"date":"2024-12-24","open":15.73,"high":16.03,"low":15.57,"close":16.02,"volume":15731458,"rsi_14":47.61,"sma_20":15.88,"sma_60":12.79,"sma_120":10.06},{"date":"2024-12-26","open":15.98,"high":16.68,"low":15.88,"close":16.6,"volume":36916834,"rsi_14":57.67,"sma_20":15.93,"sma_60":12.94,"sma_120":10.14},{"date":"2024-12-27","open":16.39,"high":16.46,"low":15.78,"close":15.98,"volume":31003009,"rsi_14":49.69,"sma_20":15.93,"sma_60":13.08,"sma_120":10.22},{"date":"2024-12-30","open":15.57,"high":15.88,"low":15.42,"close":15.63,"volume":31035972,"rsi_14":50.47,"sma_20":15.89,"sma_60":13.21,"sma_120":10.3},{"date":"2024-12-31","open":15.79,"high":15.9,"low":15.35,"close":15.4,"volume":29262469,"rsi_14":50.87,"sma_20":15.86,"sma_60":13.33,"sma_120":10.37},{"date":"2025-01-02","open":15.0,"high":15.11,"low":13.75,"close":14.13,"volume":76412574,"rsi_14":36.9,"sma_20":15.77,"sma_60":13.43,"sma_120":10.43},{"date":"2025-01-03","open":14.3,"high":14.86,"low":14.12,"close":14.84,"volume":40925325,"rsi_14":43.01,"sma_20":15.7,"sma_60":13.53,"sma_120":10.49},{"date":"2025-01-06","open":15.2,"high":15.48,"low":14.89,"close":15.29,"volume":32859034,"rsi_14":43.75,"sma_20":15.68,"sma_60":13.64,"sma_120":10.56},{"date":"2025-01-07","open":15.31,"high":15.62,"low":14.71,"close":14.91,"volume":38956313,"rsi_14":36.74,"sma_20":15.63,"sma_60":13.75,"sma_120":10.62},{"date":"2025-01-08","open":14.64,"high":14.84,"low":14.33,"close":14.55,"volume":28712107,"rsi_14":36.06,"sma_20":15.58,"sma_60":13.84,"sma_120":10.67},{"date":"2025-01-10","open":14.2,"high":14.28,"low":13.81,"close":14.15,"volume":33470073,"rsi_14":41.68,"sma_20":15.52,"sma_60":13.91,"sma_120":10.73},{"date":"2025-01-13","open":13.64,"high":14.08,"low":13.6,"close":14.07,"volume":32197109,"rsi_14":42.52,"sma_20":15.43,"sma_60":13.97,"sma_120":10.78},{"date":"2025-01-14","open":14.3,"high":14.86,"low":14.23,"close":14.5,"volume":34100836,"rsi_14":43.49,"sma_20":15.36,"sma_60":14.05,"sma_120":10.84},{"date":"2025-01-15","open":15.36,"high":15.55,"low":14.99,"close":15.51,"volume":38873135,"rsi_14":49.17,"sma_20":15.32,"sma_60":14.14,"sma_120":10.91},{"date":"2025-01-16","open":15.7,"high":16.38,"low":15.57,"close":16.3,"volume":43586866,"rsi_14":51.83,"sma_20":15.29,"sma_60":14.24,"sma_120":10.99},{"date":"2025-01-17","open":16.42,"high":16.73,"low":16.18,"close":16.5,"volume":40496489,"rsi_14":49.31,"sma_20":15.28,"sma_60":14.35,"sma_120":11.06},{"date":"2025-01-21","open":17.0,"high":18.1,"low":16.89,"close":17.9,"volume":67982565,"rsi_14":61.91,"sma_20":15.41,"sma_60":14.47,"sma_120":11.15},{"date":"2025-01-22","open":18.06,"high":18.06,"low":17.27,"close":17.59,"volume":51349809,"rsi_14":62.22,"sma_20":15.54,"sma_60":14.59,"sma_120":11.24},{"date":"2025-01-23","open":17.4,"high":18.21,"low":17.28,"close":18.03,"volume":43826738,"rsi_14":65.98,"sma_20":15.68,"sma_60":14.71,"sma_120":11.32},{"date":"2025-01-24","open":18.15,"high":18.42,"low":17.86,"close":17.92,"volume":55232024,"rsi_14":76.8,"sma_20":15.79,"sma_60":14.82,"sma_120":11.41},{"date":"2025-01-27","open":15.93,"high":16.98,"low":15.55,"close":16.08,"volume":107334178,"rsi_14":57.56,"sma_20":15.79,"sma_60":14.9,"sma_120":11.49},{"date":"2025-01-28","open":16.12,"high":16.25,"low":15.22,"close":16.17,"volume":51829116,"rsi_14":55.61,"sma_20":15.77,"sma_60":15.0,"sma_120":11.57},{"date":"2025-01-29","open":16.1,"high":16.34,"low":15.76,"close":15.99,"volume":41382730,"rsi_14":57.07,"sma_20":15.77,"sma_60":15.08,"sma_120":11.65},{"date":"2025-01-30","open":16.25,"high":16.67,"low":16.11,"close":16.44,"volume":35552175,"rsi_14":62.23,"sma_20":15.81,"sma_60":15.17,"sma_120":11.74},{"date":"2025-01-31","open":16.44,"high":16.57,"low":15.59,"close":15.78,"volume":48036634,"rsi_14":60.2,"sma_20":15.83,"sma_60":15.24,"sma_120":11.81},{"date":"2025-02-03","open":14.98,"high":15.77,"low":14.89,"close":15.4,"volume":42781912,"rsi_14":58.02,"sma_20":15.9,"sma_60":15.32,"sma_120":11.89},{"date":"2025-02-04","open":15.49,"high":15.62,"low":15.2,"close":15.29,"volume":29013192,"rsi_14":54.96,"sma_20":15.92,"sma_60":15.38,"sma_120":11.96},{"date":"2025-02-05","open":15.24,"high":15.56,"low":15.22,"close":15.49,"volume":27793214,"rsi_14":49.86,"sma_20":15.93,"sma_60":15.44,"sma_120":12.03},{"date":"2025-02-06","open":15.53,"high":15.55,"low":14.68,"close":14.8,"volume":46886868,"rsi_14":39.38,"sma_20":15.92,"sma_60":15.49,"sma_120":12.1},{"date":"2025-02-07","open":14.9,"high":15.28,"low":14.83,"close":14.91,"volume":32161415,"rsi_14":38.59,"sma_20":15.94,"sma_60":15.53,"sma_120":12.17},{"date":"2025-02-10","open":15.03,"high":15.4,"low":15.0,"close":15.13,"volume":30509885,"rsi_14":26.08,"sma_20":15.99,"sma_60":15.54,"sma_120":12.24},{"date":"2025-02-11","open":14.99,"high":15.25,"low":14.79,"close":14.83,"volume":30455228,"rsi_14":26.12,"sma_20":16.03,"sma_60":15.56,"sma_120":12.3},{"date":"2025-02-12","open":14.58,"high":14.85,"low":14.42,"close":14.77,"volume":33663622,"rsi_14":19.81,"sma_20":16.04,"sma_60":15.58,"sma_120":12.36},{"date":"2025-02-13","open":14.96,"high":15.35,"low":14.77,"close":15.19,"volume":36477826,"rsi_14":26.09,"sma_20":16.03,"sma_60":15.61,"sma_120":12.42},{"date":"2025-02-14","open":15.41,"high":16.42,"low":15.24,"close":16.21,"volume":63312396,"rsi_14":51.33,"sma_20":16.02,"sma_60":15.65,"sma_120":12.5},{"date":"2025-02-18","open":16.47,"high":17.11,"low":16.43,"close":16.83,"volume":53815035,"rsi_14":56.09,"sma_20":16.04,"sma_60":15.7,"sma_120":12.58},{"date":"2025-02-19","open":16.77,"high":16.81,"low":16.1,"close":16.18,"volume":35555682,"rsi_14":51.61,"sma_20":15.95,"sma_60":15.73,"sma_120":12.65},{"date":"2025-02-20","open":16.01,"high":16.08,"low":15.06,"close":15.56,"volume":51063554,"rsi_14":42.74,"sma_20":15.85,"sma_60":15.75,"sma_120":12.71},{"date":"2025-02-21","open":15.56,"high":15.56,"low":14.58,"close":14.67,"volume":54725322,"rsi_14":41.18,"sma_20":15.68,"sma_60":15.74,"sma_120":12.77},{"date":"2025-02-24","open":14.8,"high":14.82,"low":13.81,"close":14.36,"volume":52266104,"rsi_14":41.64,"sma_20":15.5,"sma_60":15.72,"sma_120":12.83},{"date":"2025-02-25","open":14.11,"high":14.27,"low":13.42,"close":13.92,"volume":63198048,"rsi_14":39.54,"sma_20":15.4,"sma_60":15.69,"sma_120":12.87},{"date":"2025-02-26","open":14.18,"high":14.74,"low":14.14,"close":14.47,"volume":51466994,"rsi_14":42.61,"sma_20":15.31,"sma_60":15.67,"sma_120":12.93},{"date":"2025-02-27","open":14.73,"high":14.74,"low":14.0,"close":14.07,"volume":41470268,"rsi_14":44.48,"sma_20":15.21,"sma_60":15.64,"sma_120":12.99},{"date":"2025-02-28","open":13.8,"high":14.54,"low":13.73,"close":14.47,"volume":38926357,"rsi_14":46.81,"sma_20":15.12,"sma_60":15.61,"sma_120":13.05},{"date":"2025-03-03","open":14.65,"high":14.9,"low":13.44,"close":13.57,"volume":58992163,"rsi_14":39.71,"sma_20":15.01,"sma_60":15.57,"sma_120":13.1},{"date":"2025-03-04","open":13.0,"high":13.57,"low":12.24,"close":13.09,"volume":77982773,"rsi_14":38.79,"sma_20":14.89,"sma_60":15.52,"sma_120":13.15},{"date":"2025-03-05","open":13.12,"high":13.49,"low":12.84,"close":13.43,"volume":41038021,"rsi_14":41.67,"sma_20":14.8,"sma_60":15.47,"sma_120":13.21},{"date":"2025-03-06","open":13.0,"high":13.25,"low":12.41,"close":12.45,"volume":49835766,"rsi_14":34.07,"sma_20":14.65,"sma_60":15.42,"sma_120":13.25},{"date":"2025-03-07","open":12.32,"high":12.64,"low":11.82,"close":12.59,"volume":52630310,"rsi_14":26.55,"sma_20":14.53,"sma_60":15.36,"sma_120":13.29},{"date":"2025-03-10","open":12.07,"high":12.17,"low":10.93,"close":11.18,"volume":69934329,"rsi_14":16.8,"sma_20":14.35,"sma_60":15.29,"sma_120":13.32},{"date":"2025-03-11","open":11.06,"high":11.5,"low":10.85,"close":11.26,"volume":54907858,"rsi_14":19.02,"sma_20":14.15,"sma_60":15.22,"sma_120":13.35},{"date":"2025-03-12","open":11.86,"high":12.12,"low":11.44,"close":11.92,"volume":54143684,"rsi_14":27.19,"sma_20":14.01,"sma_60":15.15,"sma_120":13.38},{"date":"2025-03-13","open":12.0,"high":12.09,"low":11.31,"close":11.39,"volume":38157650,"rsi_14":28.48,"sma_20":13.84,"sma_60":15.08,"sma_120":13.41},{"date":"2025-03-14","open":11.69,"high":12.12,"low":11.61,"close":12.09,"volume":37484498,"rsi_14":35.83,"sma_20":13.69,"sma_60":15.01,"sma_120":13.44},{"date":"2025-03-17","open":12.08,"high":12.47,"low":11.96,"close":12.32,"volume":45612572,"rsi_14":39.74,"sma_20":13.49,"sma_60":14.93,"sma_120":13.47},{"date":"2025-03-18","open":12.1,"high":12.14,"low":11.79,"close":11.95,"volume":36336067,"rsi_14":33.46,"sma_20":13.25,"sma_60":14.86,"sma_120":13.51},{"date":"2025-03-19","open":12.0,"high":12.91,"low":11.96,"close":12.73,"volume":46771921,"rsi_14":41.62,"sma_20":13.07,"sma_60":14.81,"sma_120":13.55},{"date":"2025-03-20","open":12.64,"high":12.94,"low":12.49,"close":12.64,"volume":40485928,"rsi_14":38.1,"sma_20":12.93,"sma_60":14.77,"sma_120":13.59},{"date":"2025-03-21","open":12.41,"high":12.91,"low":12.37,"close":12.87,"volume":40043913,"rsi_14":45.01,"sma_20":12.84,"sma_60":14.73,"sma_120":13.63},{"date":"2025-03-24","open":13.3,"high":13.76,"low":13.14,"close":13.72,"volume":58817616,"rsi_14":54.26,"sma_20":12.81,"sma_60":14.7,"sma_120":13.68},{"date":"2025-03-25","open":13.73,"high":13.9,"low":13.44,"close":13.54,"volume":35685489,"rsi_14":50.76,"sma_20":12.79,"sma_60":14.66,"sma_120":13.73},{"date":"2025-03-26","open":13.53,"high":13.55,"low":12.92,"close":13.07,"volume":48788698,"rsi_14":54.61,"sma_20":12.72,"sma_60":14.6,"sma_120":13.77},{"date":"2025-03-27","open":12.61,"high":12.7,"low":12.03,"close":12.2,"volume":58870948,"rsi_14":47.38,"sma_20":12.62,"sma_60":14.54,"sma_120":13.81},{"date":"2025-03-28","open":12.03,"high":12.25,"low":11.69,"close":11.85,"volume":51302434,"rsi_14":55.24,"sma_20":12.49,"sma_60":14.47,"sma_120":13.84},{"date":"2025-03-31","open":11.32,"high":11.74,"low":10.98,"close":11.63,"volume":62839224,"rsi_14":52.83,"sma_20":12.4,"sma_60":14.41,"sma_120":13.87},{"date":"2025-04-01","open":11.59,"high":12.16,"low":11.48,"close":11.91,"volume":48664115,"rsi_14":49.92,"sma_20":12.34,"sma_60":14.37,"sma_120":13.9},{"date":"2025-04-02","open":11.55,"high":12.5,"low":11.55,"close":12.31,"volume":55622191,"rsi_14":57.64,"sma_20":12.28,"sma_60":14.33,"sma_120":13.93},{"date":"2025-04-03","open":11.14,"high":11.42,"low":10.56,"close":10.64,"volume":73382340,"rsi_14":39.63,"sma_20":12.19,"sma_60":14.25,"sma_120":13.95},{"date":"2025-04-04","open":9.98,"high":10.22,"low":8.88,"close":9.57,"volume":89686019,"rsi_14":32.44,"sma_20":12.04,"sma_60":14.17,"sma_120":13.96},{"date":"2025-04-07","open":8.74,"high":10.64,"low":8.6,"close":9.86,"volume":92561346,"rsi_14":36.52,"sma_20":11.97,"sma_60":14.09,"sma_120":13.96},{"date":"2025-04-08","open":10.49,"high":10.58,"low":9.24,"close":9.5,"volume":67136171,"rsi_14":27.97,"sma_20":11.89,"sma_60":14.01,"sma_120":13.96},{"date":"2025-04-09","open":9.4,"high":11.65,"low":9.31,"close":11.39,"volume":94205908,"rsi_14":43.15,"sma_20":11.86,"sma_60":13.97,"sma_120":13.97},{"date":"2025-04-10","open":10.94,"high":11.01,"low":10.16,"close":10.52,"volume":55996903,"rsi_14":37.97,"sma_20":11.82,"sma_60":13.9,"sma_120":13.97},{"date":"2025-04-11","open":10.48,"high":10.73,"low":10.07,"close":10.71,"volume":42788050,"rsi_14":33.48,"sma_20":11.75,"sma_60":13.82,"sma_120":13.98},{"date":"2025-04-14","open":11.12,"high":11.2,"low":10.51,"close":10.82,"volume":47271787,"rsi_14":34.96,"sma_20":11.67,"sma_60":13.73,"sma_120":13.99},{"date":"2025-04-15","open":10.82,"high":11.05,"low":10.72,"close":10.94,"volume":38606008,"rsi_14":37.74,"sma_20":11.62,"sma_60":13.64,"sma_120":13.99},{"date":"2025-04-16","open":10.72,"high":10.9,"low":10.41,"close":10.66,"volume":39224315,"rsi_14":40.49,"sma_20":11.52,"sma_60":13.51,"sma_120":13.99},{"date":"2025-04-17","open":10.68,"high":11.04,"low":10.59,"close":10.98,"volume":46860958,"rsi_14":44.61,"sma_20":11.43,"sma_60":13.4,"sma_120":14.0},{"date":"2025-04-21","open":10.93,"high":11.15,"low":10.49,"close":10.69,"volume":54164850,"rsi_14":44.23,"sma_20":11.33,"sma_60":13.28,"sma_120":13.99},{"date":"2025-04-22","open":10.87,"high":11.43,"low":10.81,"close":11.27,"volume":52908924,"rsi_14":46.21,"sma_20":11.2,"sma_60":13.17,"sma_120":14.0},{"date":"2025-04-23","open":12.02,"high":12.35,"low":11.64,"close":11.74,"volume":56643441,"rsi_14":46.65,"sma_20":11.11,"sma_60":13.1,"sma_120":14.0},{"date":"2025-04-24","open":11.8,"high":12.36,"low":11.76,"close":12.31,"volume":61837687,"rsi_14":61.27,"sma_20":11.08,"sma_60":13.03,"sma_120":14.02},{"date":"2025-04-25","open":12.5,"high":13.05,"low":12.4,"close":12.88,"volume":70647859,"rsi_14":73.95,"sma_20":11.11,"sma_60":12.98,"sma_120":14.03},{"date":"2025-04-28","open":13.24,"high":13.38,"low":12.77,"close":13.2,"volume":95228436,"rsi_14":74.06,"sma_20":11.18,"sma_60":12.93,"sma_120":14.05},{"date":"2025-04-29","open":14.13,"high":14.51,"low":13.23,"close":13.27,"volume":171099269,"rsi_14":78.35,"sma_20":11.26,"sma_60":12.89,"sma_120":14.07},{"date":"2025-04-30","open":12.79,"high":12.82,"low":12.05,"close":12.51,"volume":86413339,"rsi_14":60.14,"sma_20":11.29,"sma_60":12.84,"sma_120":14.08},{"date":"2025-05-01","open":12.84,"high":12.92,"low":12.46,"close":12.51,"volume":70285299,"rsi_14":71.4,"sma_20":11.3,"sma_60":12.79,"sma_120":14.09},{"date":"2025-05-02","open":12.68,"high":12.93,"low":12.58,"close":12.7,"volume":50789329,"rsi_14":71.4,"sma_20":11.4,"sma_60":12.75,"sma_120":14.1},{"date":"2025-05-05","open":12.48,"high":13.05,"low":12.43,"close":12.86,"volume":51937942,"rsi_14":71.7,"sma_20":11.57,"sma_60":12.71,"sma_120":14.1},{"date":"2025-05-06","open":12.57,"high":12.83,"low":12.43,"close":12.73,"volume":40465249,"rsi_14":69.0,"sma_20":11.71,"sma_60":12.68,"sma_120":14.1},{"date":"2025-05-07","open":12.7,"high":13.28,"low":12.56,"close":13.01,"volume":51163050,"rsi_14":74.95,"sma_20":11.88,"sma_60":12.64,"sma_120":14.09},{"date":"2025-05-08","open":13.32,"high":13.47,"low":13.1,"close":13.26,"volume":52579778,"rsi_14":74.57,"sma_20":11.98,"sma_60":12.62,"sma_120":14.09},{"date":"2025-05-09","open":13.3,"high":13.47,"low":12.87,"close":13.18,"volume":53261982,"rsi_14":78.1,"sma_20":12.11,"sma_60":12.59,"sma_120":14.08},{"date":"2025-05-12","open":14.04,"high":14.2,"low":13.68,"close":14.04,"volume":74278211,"rsi_14":79.41,"sma_20":12.28,"sma_60":12.57,"sma_120":14.09},{"date":"2025-05-13","open":14.24,"high":14.46,"low":14.05,"close":14.29,"volume":70382935,"rsi_14":78.4,"sma_20":12.45,"sma_60":12.54,"sma_120":14.1},{"date":"2025-05-14","open":14.44,"high":14.78,"low":13.94,"close":14.03,"volume":77903712,"rsi_14":70.57,"sma_20":12.61,"sma_60":12.49,"sma_120":14.1},{"date":"2025-05-15","open":13.91,"high":13.95,"low":13.33,"close":13.57,"volume":66129779,"rsi_14":58.48,"sma_20":12.75,"sma_60":12.45,"sma_120":14.09},{"date":"2025-05-16","open":13.7,"high":13.97,"low":13.56,"close":13.92,"volume":58250789,"rsi_14":58.78,"sma_20":12.9,"sma_60":12.42,"sma_120":14.08},{"date":"2025-05-19","open":13.39,"high":13.86,"low":13.36,"close":13.73,"volume":57180030,"rsi_14":55.45,"sma_20":13.05,"sma_60":12.4,"sma_120":14.07},{"date":"2025-05-20","open":13.66,"high":13.66,"low":13.23,"close":13.27,"volume":54429645,"rsi_14":59.69,"sma_20":13.15,"sma_60":12.39,"sma_120":14.05},{"date":"2025-05-21","open":13.08,"high":13.32,"low":12.74,"close":12.8,"volume":71853726,"rsi_14":53.3,"sma_20":13.2,"sma_60":12.37,"sma_120":14.03},{"date":"2025-05-22","open":12.8,"high":13.28,"low":12.78,"close":13.19,"volume":56734681,"rsi_14":55.34,"sma_20":13.25,"sma_60":12.35,"sma_120":14.01},{"date":"2025-05-23","open":12.8,"high":13.21,"low":12.75,"close":13.09,"volume":44155340,"rsi_14":52.54,"sma_20":13.26,"sma_60":12.33,"sma_120":13.98},{"date":"2025-05-27","open":13.41,"high":13.48,"low":13.09,"close":13.39,"volume":46060195,"rsi_14":57.02,"sma_20":13.27,"sma_60":12.31,"sma_120":13.96},{"date":"2025-05-28","open":13.39,"high":13.43,"low":13.13,"close":13.32,"volume":56644956,"rsi_14":53.45,"sma_20":13.27,"sma_60":12.31,"sma_120":13.94},{"date":"2025-05-29","open":13.5,"high":13.6,"low":13.07,"close":13.17,"volume":50331473,"rsi_14":48.97,"sma_20":13.3,"sma_60":12.31,"sma_120":13.91},{"date":"2025-05-30","open":13.07,"high":13.32,"low":12.86,"close":13.3,"volume":60735669,"rsi_14":51.35,"sma_20":13.34,"sma_60":12.31,"sma_120":13.89},{"date":"2025-06-02","open":13.28,"high":13.69,"low":13.09,"close":13.67,"volume":53500261,"rsi_14":45.32,"sma_20":13.39,"sma_60":12.33,"sma_120":13.87},{"date":"2025-06-03","open":13.71,"high":13.82,"low":13.49,"close":13.66,"volume":54104405,"rsi_14":41.51,"sma_20":13.43,"sma_60":12.35,"sma_120":13.85},{"date":"2025-06-04","open":13.67,"high":13.69,"low":13.23,"close":13.46,"volume":54412385,"rsi_14":42.19,"sma_20":13.47,"sma_60":12.38,"sma_120":13.84},{"date":"2025-06-05","open":13.48,"high":14.32,"low":13.46,"close":13.67,"volume":70855385,"rsi_14":51.47,"sma_20":13.5,"sma_60":12.42,"sma_120":13.82},{"date":"2025-06-06","open":14.0,"high":14.49,"low":13.93,"close":14.24,"volume":63286706,"rsi_14":54.42,"sma_20":13.55,"sma_60":12.46,"sma_120":13.81},{"date":"2025-06-09","open":14.39,"high":14.43,"low":13.97,"close":14.1,"volume":62639273,"rsi_14":55.18,"sma_20":13.6,"sma_60":12.51,"sma_120":13.79},{"date":"2025-06-10","open":14.17,"high":14.48,"low":13.96,"close":14.39,"volume":57460283,"rsi_14":66.47,"sma_20":13.61,"sma_60":12.55,"sma_120":13.78},{"date":"2025-06-11","open":14.52,"high":15.17,"low":14.49,"close":15.06,"volume":79569787,"rsi_14":81.39,"sma_20":13.65,"sma_60":12.59,"sma_120":13.76},{"date":"2025-06-12","open":14.87,"high":15.2,"low":14.66,"close":14.9,"volume":78524736,"rsi_14":75.37,"sma_20":13.69,"sma_60":12.64,"sma_120":13.75},{"date":"2025-06-13","open":14.39,"high":14.71,"low":13.97,"close":14.09,"volume":76753109,"rsi_14":62.25,"sma_20":13.72,"sma_60":12.66,"sma_120":13.74},{"date":"2025-06-16","open":14.3,"high":14.93,"low":14.28,"close":14.9,"volume":65414120,"rsi_14":66.45,"sma_20":13.77,"sma_60":12.7,"sma_120":13.74},{"date":"2025-06-17","open":14.82,"high":14.94,"low":14.23,"close":14.43,"volume":72249506,"rsi_14":61.12,"sma_20":13.81,"sma_60":12.73,"sma_120":13.73},{"date":"2025-06-18","open":14.38,"high":15.42,"low":14.36,"close":15.36,"volume":84596992,"rsi_14":68.98,"sma_20":13.91,"sma_60":12.75,"sma_120":13.73},{"date":"2025-06-20","open":15.56,"high":15.64,"low":15.0,"close":15.2,"volume":87552775,"rsi_14":66.38,"sma_20":14.03,"sma_60":12.78,"sma_120":13.72},{"date":"2025-06-23","open":15.02,"high":15.45,"low":14.64,"close":15.36,"volume":60990940,"rsi_14":65.12,"sma_20":14.14,"sma_60":12.82,"sma_120":13.71},{"date":"2025-06-24","open":15.74,"high":15.95,"low":15.51,"close":15.85,"volume":64207340,"rsi_14":68.04,"sma_20":14.28,"sma_60":12.88,"sma_120":13.71},{"date":"2025-06-25","open":16.02,"high":16.29,"low":15.91,"close":16.08,"volume":68438902,"rsi_14":71.48,"sma_20":14.41,"sma_60":12.95,"sma_120":13.71},{"date":"2025-06-26","open":16.25,"high":16.81,"low":16.06,"close":16.77,"volume":73896767,"rsi_14":73.56,"sma_20":14.58,"sma_60":13.04,"sma_120":13.72},{"date":"2025-06-27","open":16.92,"high":17.52,"low":16.84,"close":17.18,"volume":92297003,"rsi_14":72.9,"sma_20":14.78,"sma_60":13.13,"sma_120":13.75},{"date":"2025-06-30","open":17.73,"high":18.92,"low":17.59,"close":18.21,"volume":149080241,"rsi_14":78.11,"sma_20":15.03,"sma_60":13.22,"sma_120":13.78},{"date":"2025-07-01","open":18.0,"high":18.48,"low":17.35,"close":17.64,"volume":93556470,"rsi_14":71.41,"sma_20":15.23,"sma_60":13.34,"sma_120":13.8},{"date":"2025-07-02","open":17.53,"high":18.29,"low":17.52,"close":18.12,"volume":67100668,"rsi_14":70.68,"sma_20":15.45,"sma_60":13.48,"sma_120":13.82},{"date":"2025-07-03","open":18.31,"high":18.64,"low":18.08,"close":18.57,"volume":44667703,"rsi_14":73.86,"sma_20":15.71,"sma_60":13.63,"sma_120":13.86},{"date":"2025-07-07","open":18.5,"high":19.29,"low":18.4,"close":19.24,"volume":80137791,"rsi_14":84.11,"sma_20":15.98,"sma_60":13.79,"sma_120":13.9},{"date":"2025-07-08","open":19.8,"high":20.89,"low":19.66,"close":19.95,"volume":111492404,"rsi_14":83.89,"sma_20":16.27,"sma_60":13.93,"sma_120":13.95},{"date":"2025-07-09","open":20.17,"high":20.25,"low":19.62,"close":20.22,"volume":64252092,"rsi_14":89.93,"sma_20":16.58,"sma_60":14.09,"sma_120":14.0},{"date":"2025-07-10","open":20.39,"high":21.32,"low":20.24,"close":20.97,"volume":86494135,"rsi_14":89.67,"sma_20":16.91,"sma_60":14.27,"sma_120":14.04},{"date":"2025-07-11","open":20.77,"high":21.86,"low":20.75,"close":21.2,"volume":92365649,"rsi_14":92.02,"sma_20":17.21,"sma_60":14.44,"sma_120":14.08},{"date":"2025-07-14","open":21.37,"high":21.44,"low":20.42,"close":21.33,"volume":67028203,"rsi_14":91.98,"sma_20":17.53,"sma_60":14.61,"sma_120":14.12},{"date":"2025-07-15","open":21.24,"high":21.6,"low":20.86,"close":20.96,"volume":61495388,"rsi_14":86.55,"sma_20":17.88,"sma_60":14.78,"sma_120":14.15},{"date":"2025-07-16","open":20.97,"high":21.59,"low":20.77,"close":21.39,"volume":60085433,"rsi_14":86.93,"sma_20":18.2,"sma_60":14.96,"sma_120":14.18},{"date":"2025-07-17","open":21.5,"high":22.2,"low":21.42,"close":22.09,"volume":49837634,"rsi_14":86.94,"sma_20":18.58,"sma_60":15.15,"sma_120":14.21},{"date":"2025-07-18","open":22.3,"high":22.74,"low":21.35,"close":21.81,"volume":59729094,"rsi_14":82.74,"sma_20":18.91,"sma_60":15.32,"sma_120":14.25},{"date":"2025-07-21","open":21.95,"high":22.04,"low":21.09,"close":21.16,"volume":48698979,"rsi_14":72.05,"sma_20":19.2,"sma_60":15.48,"sma_120":14.29},{"date":"2025-07-22","open":20.79,"high":21.1,"low":19.82,"close":20.98,"volume":63655872,"rsi_14":76.51,"sma_20":19.49,"sma_60":15.62,"sma_120":14.33},{"date":"2025-07-23","open":21.21,"high":21.65,"low":20.86,"close":21.56,"volume":49653725,"rsi_14":76.88,"sma_20":19.77,"sma_60":15.77,"sma_120":14.38},{"date":"2025-07-24","open":21.75,"high":22.01,"low":21.37,"close":21.51,"volume":46110254,"rsi_14":74.5,"sma_20":20.04,"sma_60":15.91,"sma_120":14.42},{"date":"2025-07-25","open":21.52,"high":21.58,"low":21.17,"close":21.2,"volume":40134949,"rsi_14":67.38,"sma_20":20.26,"sma_60":16.04,"sma_120":14.46},{"date":"2025-07-28","open":21.22,"high":21.22,"low":20.77,"close":21.02,"volume":59105947,"rsi_14":60.47,"sma_20":20.46,"sma_60":16.18,"sma_120":14.51},{"date":"2025-07-29","open":23.11,"high":25.11,"low":22.25,"close":22.4,"volume":236127444,"rsi_14":67.52,"sma_20":20.67,"sma_60":16.35,"sma_120":14.57},{"date":"2025-07-30","open":20.83,"high":21.98,"low":20.43,"close":21.87,"volume":183424718,"rsi_14":57.5,"sma_20":20.88,"sma_60":16.5,"sma_120":14.62},{"date":"2025-07-31","open":22.68,"high":23.81,"low":22.48,"close":22.58,"volume":120095313,"rsi_14":60.65,"sma_20":21.1,"sma_60":16.66,"sma_120":14.69},{"date":"2025-08-01","open":21.7,"high":21.76,"low":20.6,"close":21.23,"volume":89388484,"rsi_14":49.35,"sma_20":21.23,"sma_60":16.8,"sma_120":14.74},{"date":"2025-08-04","open":21.51,"high":21.84,"low":20.7,"close":21.81,"volume":59741244,"rsi_14":55.37,"sma_20":21.36,"sma_60":16.95,"sma_120":14.8},{"date":"2025-08-05","open":22.0,"high":22.12,"low":21.32,"close":21.54,"volume":48936513,"rsi_14":50.97,"sma_20":21.44,"sma_60":17.09,"sma_120":14.85},{"date":"2025-08-06","open":21.47,"high":21.56,"low":21.02,"close":21.46,"volume":36720518,"rsi_14":45.58,"sma_20":21.5,"sma_60":17.23,"sma_120":14.91},{"date":"2025-08-07","open":21.79,"high":22.43,"low":21.68,"close":22.08,"volume":53034172,"rsi_14":51.81,"sma_20":21.56,"sma_60":17.36,"sma_120":14.96},{"date":"2025-08-08","open":22.3,"high":22.59,"low":21.95,"close":22.1,"volume":49146091,"rsi_14":56.87,"sma_20":21.6,"sma_60":17.49,"sma_120":15.01},{"date":"2025-08-11","open":22.1,"high":23.14,"low":21.71,"close":22.42,"volume":58462561,"rsi_14":60.32,"sma_20":21.66,"sma_60":17.63,"sma_120":15.06},{"date":"2025-08-12","open":22.62,"high":23.73,"low":22.52,"close":23.65,"volume":56966170,"rsi_14":63.7,"sma_20":21.79,"sma_60":17.8,"sma_120":15.12},{"date":"2025-08-13","open":24.18,"high":24.5,"low":23.09,"close":23.81,"volume":68665800,"rsi_14":64.86,"sma_20":21.91,"sma_60":17.96,"sma_120":15.19},{"date":"2025-08-14","open":23.42,"high":23.95,"low":22.74,"close":23.29,"volume":52370522,"rsi_14":63.14,"sma_20":21.97,"sma_60":18.12,"sma_120":15.26},{"date":"2025-08-15","open":23.29,"high":23.86,"low":22.61,"close":23.77,"volume":44765005,"rsi_14":66.67,"sma_20":22.07,"sma_60":18.3,"sma_120":15.34},{"date":"2025-08-18","open":23.69,"high":24.23,"low":23.41,"close":24.23,"volume":45472922,"rsi_14":62.48,"sma_20":22.23,"sma_60":18.49,"sma_120":15.43},{"date":"2025-08-19","open":24.61,"high":24.91,"low":22.69,"close":22.75,"volume":82575036,"rsi_14":55.31,"sma_20":22.31,"sma_60":18.65,"sma_120":15.5},{"date":"2025-08-20","open":22.42,"high":22.72,"low":21.21,"close":22.52,"volume":87818336,"rsi_14":49.62,"sma_20":22.36,"sma_60":18.8,"sma_120":15.57},{"date":"2025-08-21","open":22.44,"high":23.37,"low":22.31,"close":23.33,"volume":53440677,"rsi_14":64.46,"sma_20":22.45,"sma_60":18.97,"sma_120":15.64},{"date":"2025-08-22","open":23.16,"high":25.25,"low":22.9,"close":25.02,"volume":101606459,"rsi_14":69.18,"sma_20":22.64,"sma_60":19.16,"sma_120":15.74},{"date":"2025-08-25","open":25.18,"high":26.38,"low":24.81,"close":26.15,"volume":90232980,"rsi_14":74.97,"sma_20":22.9,"sma_60":19.38,"sma_120":15.84},{"date":"2025-08-26","open":26.2,"high":26.61,"low":25.5,"close":25.62,"volume":125930088,"rsi_14":71.49,"sma_20":23.06,"sma_60":19.59,"sma_120":15.95},{"date":"2025-08-27","open":25.61,"high":25.81,"low":24.88,"close":24.96,"volume":54456445,"rsi_14":64.81,"sma_20":23.22,"sma_60":19.77,"sma_120":16.05},{"date":"2025-08-28","open":25.02,"high":26.33,"low":25.0,"close":26.04,"volume":68314756,"rsi_14":68.27,"sma_20":23.39,"sma_60":19.98,"sma_120":16.16},{"date":"2025-08-29","open":26.16,"high":26.42,"low":25.21,"close":25.54,"volume":54432518,"rsi_14":64.23,"sma_20":23.6,"sma_60":20.18,"sma_120":16.28},{"date":"2025-09-02","open":24.5,"high":25.28,"low":23.7,"close":24.91,"volume":76177284,"rsi_14":56.08,"sma_20":23.76,"sma_60":20.37,"sma_120":16.4},{"date":"2025-09-03","open":25.06,"high":25.11,"low":24.39,"close":24.49,"volume":47982234,"rsi_14":53.2,"sma_20":23.91,"sma_60":20.54,"sma_120":16.5},{"date":"2025-09-04","open":24.33,"high":25.54,"low":24.24,"close":25.38,"volume":51599714,"rsi_14":59.51,"sma_20":24.1,"sma_60":20.73,"sma_120":16.62},{"date":"2025-09-05","open":25.77,"high":25.97,"low":24.18,"close":25.6,"volume":71312274,"rsi_14":58.53,"sma_20":24.28,"sma_60":20.91,"sma_120":16.73},{"date":"2025-09-08","open":25.81,"high":26.1,"low":25.05,"close":25.96,"volume":55972664,"rsi_14":58.14,"sma_20":24.47,"sma_60":21.1,"sma_120":16.84},{"date":"2025-09-09","open":26.02,"high":26.19,"low":25.55,"close":25.97,"volume":49112973,"rsi_14":67.58,"sma_20":24.65,"sma_60":21.28,"sma_120":16.96},{"date":"2025-09-10","open":26.29,"high":26.86,"low":25.3,"close":25.52,"volume":63942161,"rsi_14":65.99,"sma_20":24.74,"sma_60":21.47,"sma_120":17.07},{"date":"2025-09-11","open":25.76,"high":26.6,"low":25.62,"close":25.96,"volume":54719163,"rsi_14":64.59,"sma_20":24.85,"sma_60":21.66,"sma_120":17.18},{"date":"2025-09-12","open":26.0,"high":26.69,"low":25.77,"close":26.55,"volume":61305218,"rsi_14":59.67,"sma_20":25.01,"sma_60":21.86,"sma_120":17.29},{"date":"2025-09-15","open":27.25,"high":27.77,"low":26.93,"close":27.67,"volume":66929356,"rsi_14":59.62,"sma_20":25.21,"sma_60":22.06,"sma_120":17.41},{"date":"2025-09-16","open":27.79,"high":27.88,"low":26.63,"close":27.42,"volume":67268473,"rsi_14":61.81,"sma_20":25.37,"sma_60":22.27,"sma_120":17.52},{"date":"2025-09-17","open":27.25,"high":27.46,"low":26.13,"close":27.14,"volume":73319917,"rsi_14":65.06,"sma_20":25.59,"sma_60":22.46,"sma_120":17.64},{"date":"2025-09-18","open":27.59,"high":28.58,"low":27.08,"close":28.11,"volume":71508277,"rsi_14":64.52,"sma_20":25.87,"sma_60":22.67,"sma_120":17.77},{"date":"2025-09-19","open":28.27,"high":29.63,"low":28.24,"close":29.51,"volume":74760864,"rsi_14":74.72,"sma_20":26.18,"sma_60":22.89,"sma_120":17.92},{"date":"2025-09-22","open":29.3,"high":30.3,"low":28.97,"close":29.81,"volume":64448269,"rsi_14":81.82,"sma_20":26.42,"sma_60":23.11,"sma_120":18.07},{"date":"2025-09-23","open":29.8,"high":30.14,"low":28.85,"close":29.09,"volume":47417520,"rsi_14":78.75,"sma_20":26.56,"sma_60":23.31,"sma_120":18.22},{"date":"2025-09-24","open":29.5,"high":29.67,"low":28.35,"close":28.44,"volume":46087493,"rsi_14":69.72,"sma_20":26.7,"sma_60":23.48,"sma_120":18.35},{"date":"2025-09-25","open":27.76,"high":28.67,"low":27.06,"close":28.12,"volume":49863456,"rsi_14":66.03,"sma_20":26.86,"sma_60":23.65,"sma_120":18.5},{"date":"2025-09-26","open":28.37,"high":28.48,"low":27.56,"close":27.98,"volume":36585277,"rsi_14":63.22,"sma_20":26.96,"sma_60":23.82,"sma_120":18.65},{"date":"2025-09-29","open":28.36,"high":28.63,"low":27.11,"close":27.55,"volume":60395294,"rsi_14":59.8,"sma_20":27.06,"sma_60":23.97,"sma_120":18.8},{"date":"2025-09-30","open":27.47,"high":27.61,"low":25.7,"close":26.42,"volume":94402887,"rsi_14":55.15,"sma_20":27.13,"sma_60":24.09,"sma_120":18.94},{"date":"2025-10-01","open":26.73,"high":27.33,"low":25.64,"close":25.76,"volume":81148117,"rsi_14":48.88,"sma_20":27.2,"sma_60":24.18,"sma_120":19.06},{"date":"2025-10-02","open":26.33,"high":26.35,"low":25.45,"close":25.97,"volume":65256655,"rsi_14":46.62,"sma_20":27.23,"sma_60":24.28,"sma_120":19.19},{"date":"2025-10-03","open":26.1,"high":26.18,"low":24.84,"close":25.24,"volume":78751668,"rsi_14":35.16,"sma_20":27.21,"sma_60":24.35,"sma_120":19.31},{"date":"2025-10-06","open":25.77,"high":27.14,"low":25.31,"close":26.36,"volume":97325624,"rsi_14":44.15,"sma_20":27.23,"sma_60":24.44,"sma_120":19.44},{"date":"2025-10-07","open":27.1,"high":28.84,"low":26.68,"close":28.14,"volume":121607813,"rsi_14":54.73,"sma_20":27.34,"sma_60":24.55,"sma_120":19.58},{"date":"2025-10-08","open":28.49,"high":28.71,"low":27.64,"close":28.02,"volume":84643224,"rsi_14":49.54,"sma_20":27.46,"sma_60":24.67,"sma_120":19.72},{"date":"2025-10-09","open":28.04,"high":28.69,"low":27.75,"close":28.45,"volume":66863907,"rsi_14":43.94,"sma_20":27.59,"sma_60":24.78,"sma_120":19.87},{"date":"2025-10-10","open":28.55,"high":29.8,"low":26.13,"close":26.19,"volume":106425798,"rsi_14":33.08,"sma_20":27.57,"sma_60":24.85,"sma_120":20.0},{"date":"2025-10-13","open":27.07,"high":27.43,"low":26.47,"close":27.14,"volume":62676084,"rsi_14":41.08,"sma_20":27.54,"sma_60":24.94,"sma_120":20.13},{"date":"2025-10-14","open":26.51,"high":28.35,"low":25.75,"close":27.87,"volume":75502549,"rsi_14":47.41,"sma_20":27.57,"sma_60":25.05,"sma_120":20.27},{"date":"2025-10-15","open":28.2,"high":29.09,"low":27.56,"close":28.03,"volume":67849587,"rsi_14":49.59,"sma_20":27.61,"sma_60":25.17,"sma_120":20.4},{"date":"2025-10-16","open":28.07,"high":28.44,"low":26.25,"close":26.6,"volume":73472514,"rsi_14":44.32,"sma_20":27.53,"sma_60":25.25,"sma_120":20.51},{"date":"2025-10-17","open":26.1,"high":26.92,"low":26.01,"close":26.54,"volume":48123301,"rsi_14":45.71,"sma_20":27.39,"sma_60":25.34,"sma_120":20.62},{"date":"2025-10-20","open":27.2,"high":28.93,"low":27.06,"close":28.68,"volume":71880811,"rsi_14":58.84,"sma_20":27.33,"sma_60":25.46,"sma_120":20.75},{"date":"2025-10-21","open":28.56,"high":29.07,"low":28.15,"close":28.75,"volume":56408125,"rsi_14":62.26,"sma_20":27.31,"sma_60":25.59,"sma_120":20.89},{"date":"2025-10-22","open":28.49,"high":28.8,"low":26.38,"close":27.19,"volume":72894614,"rsi_14":54.51,"sma_20":27.25,"sma_60":25.67,"sma_120":21.01},{"date":"2025-10-23","open":27.33,"high":28.59,"low":27.2,"close":28.08,"volume":51151847,"rsi_14":60.36,"sma_20":27.25,"sma_60":25.78,"sma_120":21.14},{"date":"2025-10-24","open":28.84,"high":29.87,"low":28.7,"close":29.01,"volume":53154736,"rsi_14":59.81,"sma_20":27.3,"sma_60":25.88,"sma_120":21.27},{"date":"2025-10-27","open":30.0,"high":30.2,"low":29.27,"close":30.0,"volume":82986537,"rsi_14":57.31,"sma_20":27.42,"sma_60":26.03,"sma_120":21.42},{"date":"2025-10-28","open":30.99,"high":31.98,"low":28.8,"close":31.66,"volume":183013567,"rsi_14":62.76,"sma_20":27.68,"sma_60":26.19,"sma_120":21.57},{"date":"2025-10-29","open":31.5,"high":32.56,"low":30.14,"close":30.9,"volume":95429662,"rsi_14":58.4,"sma_20":27.94,"sma_60":26.35,"sma_120":21.72},{"date":"2025-10-30","open":30.43,"high":30.92,"low":28.98,"close":29.03,"volume":70598699,"rsi_14":60.0,"sma_20":28.09,"sma_60":26.47,"sma_120":21.85},{"date":"2025-10-31","open":29.69,"high":29.86,"low":28.49,"close":29.68,"volume":66924035,"rsi_14":59.14,"sma_20":28.32,"sma_60":26.6,"sma_120":21.98},{"date":"2025-11-03","open":29.66,"high":31.22,"low":29.33,"close":30.63,"volume":90431723,"rsi_14":59.77,"sma_20":28.53,"sma_60":26.74,"sma_120":22.12},{"date":"2025-11-04","open":29.3,"high":30.79,"low":28.69,"close":29.37,"volume":71480993,"rsi_14":54.4,"sma_20":28.59,"sma_60":26.86,"sma_120":22.24},{"date":"2025-11-05","open":29.52,"high":30.37,"low":29.01,"close":30.07,"volume":57173540,"rsi_14":61.97,"sma_20":28.69,"sma_60":26.97,"sma_120":22.38},{"date":"2025-11-06","open":30.12,"high":30.86,"low":27.13,"close":27.16,"volume":88016896,"rsi_14":51.79,"sma_20":28.63,"sma_60":27.02,"sma_120":22.49},{"date":"2025-11-07","open":26.52,"high":28.24,"low":25.66,"close":28.21,"volume":78769368,"rsi_14":48.55,"sma_20":28.73,"sma_60":27.1,"sma_120":22.61},{"date":"2025-11-10","open":29.06,"high":30.97,"low":28.84,"close":30.54,"volume":93548058,"rsi_14":54.84,"sma_20":28.9,"sma_60":27.22,"sma_120":22.76},{"date":"2025-11-11","open":30.25,"high":30.99,"low":29.86,"close":30.95,"volume":64599402,"rsi_14":60.83,"sma_20":29.05,"sma_60":27.33,"sma_120":22.91},{"date":"2025-11-12","open":31.18,"high":32.73,"low":30.96,"close":32.21,"volume":102911730,"rsi_14":61.65,"sma_20":29.26,"sma_60":27.49,"sma_120":23.07},{"date":"2025-11-13","open":31.73,"high":31.75,"low":28.15,"close":28.39,"volume":117242164,"rsi_14":48.5,"sma_20":29.35,"sma_60":27.58,"sma_120":23.19},{"date":"2025-11-14","open":27.0,"high":29.07,"low":26.53,"close":27.82,"volume":87118512,"rsi_14":44.6,"sma_20":29.42,"sma_60":27.66,"sma_120":23.31},{"date":"2025-11-17","open":27.71,"high":27.95,"low":26.55,"close":27.04,"volume":75957456,"rsi_14":38.04,"sma_20":29.33,"sma_60":27.69,"sma_120":23.43},{"date":"2025-11-18","open":26.51,"high":27.0,"low":25.71,"close":26.24,"volume":66837618,"rsi_14":37.96,"sma_20":29.21,"sma_60":27.69,"sma_120":23.54},{"date":"2025-11-19","open":26.48,"high":26.85,"low":25.56,"close":26.72,"volume":63026393,"rsi_14":43.57,"sma_20":29.19,"sma_60":27.71,"sma_120":23.65},{"date":"2025-11-20","open":27.88,"high":28.57,"low":24.75,"close":24.91,"volume":98240953,"rsi_14":37.53,"sma_20":29.03,"sma_60":27.71,"sma_120":23.74},{"date":"2025-11-21","open":24.63,"high":25.45,"low":23.52,"close":25.19,"volume":90228948,"rsi_14":35.27,"sma_20":28.84,"sma_60":27.7,"sma_120":23.84},{"date":"2025-11-24","open":25.83,"high":27.61,"low":25.66,"close":27.4,"volume":63707151,"rsi_14":44.93,"sma_20":28.71,"sma_60":27.73,"sma_120":23.96},{"date":"2025-11-25","open":26.98,"high":28.45,"low":26.63,"close":28.33,"volume":56810429,"rsi_14":45.57,"sma_20":28.54,"sma_60":27.79,"sma_120":24.08},{"date":"2025-11-26","open":28.71,"high":29.25,"low":28.31,"close":28.49,"volume":56354981,"rsi_14":53.94,"sma_20":28.42,"sma_60":27.85,"sma_120":24.2},{"date":"2025-11-28","open":28.79,"high":29.75,"low":28.45,"close":29.72,"volume":26903879,"rsi_14":54.42,"sma_20":28.45,"sma_60":27.93,"sma_120":24.33},{"date":"2025-12-01","open":28.83,"high":29.7,"low":28.67,"close":29.03,"volume":47130626,"rsi_14":45.11,"sma_20":28.42,"sma_60":27.98,"sma_120":24.45},{"date":"2025-12-02","open":29.39,"high":30.42,"low":29.32,"close":29.51,"volume":59744761,"rsi_14":45.35,"sma_20":28.36,"sma_60":28.04,"sma_120":24.57},{"date":"2025-12-03","open":29.43,"high":29.93,"low":29.02,"close":29.07,"volume":52091113,"rsi_14":39.31,"sma_20":28.35,"sma_60":28.09,"sma_120":24.69},{"date":"2025-12-04","open":29.04,"high":29.7,"low":28.48,"close":29.6,"volume":63446262,"rsi_14":55.31,"sma_20":28.33,"sma_60":28.16,"sma_120":24.82},{"date":"2025-12-05","open":27.36,"high":27.93,"low":26.93,"close":27.78,"volume":138363330,"rsi_14":49.84,"sma_20":28.36,"sma_60":28.19,"sma_120":24.92},{"date":"2025-12-08","open":27.73,"high":27.83,"low":27.05,"close":27.61,"volume":64816235,"rsi_14":52.37,"sma_20":28.33,"sma_60":28.21,"sma_120":25.03},{"date":"2025-12-09","open":27.24,"high":27.45,"low":26.55,"close":26.83,"volume":57350631,"rsi_14":52.46,"sma_20":28.14,"sma_60":28.19,"sma_120":25.13},{"date":"2025-12-10","open":26.65,"high":27.68,"low":26.48,"close":27.09,"volume":61267454,"rsi_14":51.57,"sma_20":27.95,"sma_60":28.19,"sma_120":25.23},{"date":"2025-12-11","open":26.84,"high":27.28,"low":26.55,"close":27.07,"volume":42165647,"rsi_14":60.8,"sma_20":27.69,"sma_60":28.19,"sma_120":25.33},{"date":"2025-12-12","open":27.14,"high":27.5,"low":26.2,"close":27.28,"volume":55003223,"rsi_14":60.52,"sma_20":27.64,"sma_60":28.17,"sma_120":25.42},{"date":"2025-12-15","open":27.43,"high":27.48,"low":25.79,"close":25.82,"volume":50189999,"rsi_14":41.39,"sma_20":27.54,"sma_60":28.11,"sma_120":25.5},{"date":"2025-12-16","open":25.74,"high":26.74,"low":25.72,"close":26.58,"volume":44364681,"rsi_14":40.29,"sma_20":27.51,"sma_60":28.06,"sma_120":25.58},{"date":"2025-12-17","open":26.64,"high":26.84,"low":25.17,"close":25.27,"volume":49986957,"rsi_14":34.15,"sma_20":27.46,"sma_60":28.0,"sma_120":25.65},{"date":"2025-12-18","open":26.18,"high":26.72,"low":25.95,"close":26.29,"volume":45162710,"rsi_14":32.76,"sma_20":27.44,"sma_60":27.96,"sma_120":25.72},{"date":"2025-12-19","open":26.62,"high":27.37,"low":26.28,"close":27.24,"volume":43950604,"rsi_14":41.23,"sma_20":27.56,"sma_60":27.94,"sma_120":25.8},{"date":"2025-12-22","open":27.59,"high":27.62,"low":27.1,"close":27.35,"volume":36160657,"rsi_14":39.02,"sma_20":27.67,"sma_60":27.93,"sma_120":25.88},{"date":"2025-12-23","open":27.07,"high":27.34,"low":26.82,"close":27.19,"volume":26377277,"rsi_14":40.17,"sma_20":27.66,"sma_60":27.93,"sma_120":25.95},{"date":"2025-12-24","open":27.17,"high":27.54,"low":27.03,"close":27.48,"volume":14424718,"rsi_14":38.63,"sma_20":27.62,"sma_60":27.95,"sma_120":26.02},{"date":"2025-12-26","open":27.54,"high":27.55,"low":27.03,"close":27.07,"volume":24735553,"rsi_14":45.51,"sma_20":27.54,"sma_60":27.97,"sma_120":26.08},{"date":"2025-12-29","open":26.87,"high":27.41,"low":26.74,"close":26.82,"volume":26021051,"rsi_14":45.06,"sma_20":27.4,"sma_60":27.98,"sma_120":26.13},{"date":"2025-12-30","open":27.03,"high":27.14,"low":26.54,"close":26.56,"volume":28429434,"rsi_14":48.19,"sma_20":27.28,"sma_60":28.0,"sma_120":26.18},{"date":"2025-12-31","open":26.68,"high":26.9,"low":26.06,"close":26.18,"volume":34070316,"rsi_14":44.01,"sma_20":27.11,"sma_60":28.0,"sma_120":26.22},{"date":"2026-01-02","open":26.66,"high":27.5,"low":25.79,"close":27.46,"volume":55065560,"rsi_14":52.2,"sma_20":27.03,"sma_60":27.99,"sma_120":26.27},{"date":"2026-01-05","open":27.81,"high":29.86,"low":27.6,"close":29.28,"volume":73826264,"rsi_14":59.56,"sma_20":27.01,"sma_60":28.01,"sma_120":26.34},{"date":"2026-01-06","open":29.23,"high":29.3,"low":26.03,"close":26.98,"volume":120271344,"rsi_14":55.13,"sma_20":26.97,"sma_60":27.99,"sma_120":26.39},{"date":"2026-01-07","open":26.86,"high":27.18,"low":26.36,"close":27.0,"volume":43444911,"rsi_14":51.99,"sma_20":26.94,"sma_60":28.0,"sma_120":26.43},{"date":"2026-01-08","open":27.0,"high":28.05,"low":26.57,"close":27.72,"volume":50496065,"rsi_14":62.29,"sma_20":26.99,"sma_60":28.01,"sma_120":26.48},{"date":"2026-01-09","open":27.8,"high":28.38,"low":27.23,"close":27.4,"volume":43777036,"rsi_14":55.99,"sma_20":27.0,"sma_60":28.0,"sma_120":26.53},{"date":"2026-01-12","open":27.29,"high":27.32,"low":26.2,"close":26.6,"volume":49133992,"rsi_14":46.49,"sma_20":26.98,"sma_60":27.98,"sma_120":26.57},{"date":"2026-01-13","open":26.7,"high":27.2,"low":26.22,"close":27.14,"volume":45562866,"rsi_14":48.9,"sma_20":26.97,"sma_60":27.99,"sma_120":26.62},{"date":"2026-01-14","open":27.0,"high":27.09,"low":25.92,"close":26.67,"volume":40864179,"rsi_14":47.36,"sma_20":27.01,"sma_60":27.99,"sma_120":26.66},{"date":"2026-01-15","open":26.81,"high":27.33,"low":26.21,"close":26.44,"volume":47958287,"rsi_14":44.69,"sma_20":27.01,"sma_60":27.95,"sma_120":26.71},{"date":"2026-01-16","open":26.54,"high":26.78,"low":26.01,"close":26.13,"volume":40832315,"rsi_14":45.15,"sma_20":27.05,"sma_60":27.91,"sma_120":26.75},{"date":"2026-01-20","open":25.44,"high":26.34,"low":25.21,"close":25.49,"volume":36715268,"rsi_14":43.41,"sma_20":27.01,"sma_60":27.88,"sma_120":26.78},{"date":"2026-01-21","open":25.5,"high":26.05,"low":24.95,"close":25.64,"volume":50248303,"rsi_14":45.39,"sma_20":26.93,"sma_60":27.84,"sma_120":26.81},{"date":"2026-01-22","open":26.18,"high":26.39,"low":26.0,"close":26.09,"volume":35196902,"rsi_14":49.55,"sma_20":26.87,"sma_60":27.79,"sma_120":26.84},{"date":"2026-01-23","open":26.0,"high":26.13,"low":25.6,"close":25.85,"volume":34264200,"rsi_14":41.07,"sma_20":26.8,"sma_60":27.72,"sma_120":26.87},{"date":"2026-01-26","open":25.9,"high":26.4,"low":25.77,"close":25.8,"volume":36320300,"rsi_14":25.97,"sma_20":26.72,"sma_60":27.62,"sma_120":26.91},{"date":"2026-01-27","open":25.9,"high":25.93,"low":25.21,"close":25.46,"volume":38768100,"rsi_14":35.61,"sma_20":26.64,"sma_60":27.53,"sma_120":26.94},{"date":"2026-01-28","open":25.5,"high":25.79,"low":24.57,"close":24.6,"volume":48776100,"rsi_14":30.39,"sma_20":26.52,"sma_60":27.46,"sma_120":26.97},{"date":"2026-01-29","open":24.86,"high":25.12,"low":24.05,"close":24.36,"volume":67935300,"rsi_14":20.21,"sma_20":26.41,"sma_60":27.37,"sma_120":26.99},{"date":"2026-01-30","open":25.43,"high":25.47,"low":22.31,"close":22.81,"volume":131667900,"rsi_14":16.59,"sma_20":26.25,"sma_60":27.24,"sma_120":26.99},{"date":"2026-02-02","open":22.51,"high":23.0,"low":21.86,"close":22.08,"volume":64063800,"rsi_14":16.76,"sma_20":25.98,"sma_60":27.12,"sma_120":26.99},{"date":"2026-02-03","open":23.05,"high":23.36,"low":21.02,"close":21.76,"volume":92380200,"rsi_14":9.12,"sma_20":25.6,"sma_60":26.98,"sma_120":26.97},{"date":"2026-02-04","open":21.49,"high":21.76,"low":20.07,"close":20.75,"volume":85930900,"rsi_14":8.43,"sma_20":25.29,"sma_60":26.87,"sma_120":26.95},{"date":"2026-02-05","open":20.23,"high":20.4,"low":19.19,"close":19.46,"volume":87454700,"rsi_14":7.33,"sma_20":24.91,"sma_60":26.73,"sma_120":26.92},{"date":"2026-02-06","open":20.29,"high":21.16,"low":20.04,"close":20.86,"volume":67020900,"rsi_14":21.57,"sma_20":24.57,"sma_60":26.57,"sma_120":26.89},{"date":"2026-02-09","open":21.29,"high":21.59,"low":20.8,"close":21.35,"volume":63549157,"rsi_14":27.39,"sma_20":26.57,"sma_60":27.65,"sma_120":26.84},{"date":"2026-02-10","open":21.07,"high":22.0,"low":21.05,"close":21.18,"volume":55580357,"rsi_14":15.85,"sma_20":26.26,"sma_60":27.47,"sma_120":26.83},{"date":"2026-02-11","open":21.05,"high":21.05,"low":20.14,"close":20.55,"volume":52369369,"rsi_14":18.45,"sma_20":25.93,"sma_60":27.3,"sma_120":26.82},{"date":"2026-02-12","open":20.79,"high":20.79,"low":19.04,"close":19.3,"volume":63515125,"rsi_14":16.29,"sma_20":25.56,"sma_60":27.14,"sma_120":26.81},{"date":"2026-02-13","open":19.28,"high":19.87,"low":19.15,"close":19.61,"volume":43139317,"rsi_14":13.17,"sma_20":25.21,"sma_60":26.97,"sma_120":26.79},{"date":"2026-02-17","open":19.42,"high":19.84,"low":19.11,"close":19.51,"volume":49393626,"rsi_14":13.44,"sma_20":24.88,"sma_60":26.78,"sma_120":26.76},{"date":"2026-02-18","open":19.47,"high":20.01,"low":19.22,"close":19.54,"volume":59588800,"rsi_14":23.42,"sma_20":22.33,"sma_60":25.59,"sma_120":26.65},{"date":"2026-02-19","open":19.33,"high":19.48,"low":18.97,"close":19.3,"volume":53391100,"rsi_14":23.42,"sma_20":22.01,"sma_60":25.5,"sma_120":26.61},{"date":"2026-02-20","open":19.09,"high":19.19,"low":18.52,"close":19.02,"volume":68549768,"rsi_14":27.03,"sma_20":21.66,"sma_60":25.4,"sma_120":26.55},{"date":"2026-02-23","open":18.73,"high":18.76,"low":17.58,"close":18.22,"volume":82932900,"rsi_14":26.8,"sma_20":21.28,"sma_60":25.24,"sma_120":26.49},{"date":"2026-02-24","open":18.0,"high":18.71,"low":17.89,"close":18.66,"volume":61168836,"rsi_14":8.83,"sma_20":23.92,"sma_60":26.42,"sma_120":26.69},{"date":"2026-02-25","open":19.21,"high":19.62,"low":18.93,"close":19.29,"volume":67082040,"rsi_14":14.72,"sma_20":23.54,"sma_60":26.29,"sma_120":26.66},{"date":"2026-02-26","open":19.19,"high":19.56,"low":18.97,"close":19.1,"volume":68809342,"rsi_14":14.78,"sma_20":23.14,"sma_60":26.14,"sma_120":26.62},{"date":"2026-02-27","open":18.16,"high":18.21,"low":17.31,"close":17.76,"volume":115602672,"rsi_14":13.45,"sma_20":22.65,"sma_60":25.93,"sma_120":26.57},{"date":"2026-03-02","open":17.15,"high":18.41,"low":16.8,"close":18.39,"volume":73739703,"rsi_14":18.97,"sma_20":22.2,"sma_60":25.72,"sma_120":26.52},{"date":"2026-03-03","open":18.01,"high":19.04,"low":17.69,"close":18.61,"volume":71511992,"rsi_14":19.46,"sma_20":21.8,"sma_60":25.49,"sma_120":26.49},{"date":"2026-03-04","open":19.05,"high":19.28,"low":18.61,"close":18.7,"volume":62418549,"rsi_14":16.86,"sma_20":21.37,"sma_60":25.33,"sma_120":26.46},{"date":"2026-03-05","open":18.65,"high":19.48,"low":18.64,"close":19.25,"volume":68052586,"rsi_14":34.91,"sma_20":21.0,"sma_60":25.18,"sma_120":26.42},{"date":"2026-03-06","open":18.48,"high":19.25,"low":18.12,"close":18.9,"volume":76383794,"rsi_14":34.03,"sma_20":20.63,"sma_60":25.05,"sma_120":26.37},{"date":"2026-03-09","open":18.33,"high":18.95,"low":17.77,"close":18.79,"volume":75283181,"rsi_14":36.71,"sma_20":20.26,"sma_60":24.92,"sma_120":26.31},{"date":"2026-03-10","open":18.94,"high":19.02,"low":18.04,"close":18.29,"volume":61924888,"rsi_14":41.4,"sma_20":19.9,"sma_60":24.78,"sma_120":26.25},{"date":"2026-03-11","open":18.38,"high":18.85,"low":17.97,"close":18.53,"volume":59030982,"rsi_14":40.69,"sma_20":19.54,"sma_60":24.68,"sma_120":26.2},{"date":"2026-03-12","open":18.23,"high":18.55,"low":17.62,"close":17.7,"volume":62777969,"rsi_14":36.14,"sma_20":19.12,"sma_60":24.55,"sma_120":26.13},{"date":"2026-03-13","open":17.8,"high":18.15,"low":17.53,"close":17.76,"volume":56401650,"rsi_14":39.67,"sma_20":18.95,"sma_60":24.39,"sma_120":26.06},{"date":"2026-03-16","open":18.0,"high":18.07,"low":17.47,"close":17.63,"volume":66832166,"rsi_14":41.23,"sma_20":18.77,"sma_60":24.21,"sma_120":26.0},{"date":"2026-03-17","open":17.72,"high":18.26,"low":16.48,"close":17.37,"volume":160394752,"rsi_14":32.55,"sma_20":18.61,"sma_60":24.03,"sma_120":25.94},{"date":"2026-03-18","open":17.43,"high":18.03,"low":17.16,"close":17.18,"volume":80507480,"rsi_14":32.55,"sma_20":18.5,"sma_60":23.82,"sma_120":25.87},{"date":"2026-03-19","open":16.75,"high":17.3,"low":16.58,"close":17.08,"volume":72088513,"rsi_14":42.02,"sma_20":18.38,"sma_60":23.62,"sma_120":25.8},{"date":"2026-03-20","open":16.91,"high":17.41,"low":16.67,"close":16.9,"volume":78470708,"rsi_14":30.45,"sma_20":18.25,"sma_60":23.41,"sma_120":25.73},{"date":"2026-03-23","open":17.16,"high":17.41,"low":16.84,"close":17.15,"volume":71455700,"rsi_14":30.99,"sma_20":18.15,"sma_60":23.21,"sma_120":25.65},{"date":"2026-03-24","open":17.0,"high":17.07,"low":16.49,"close":16.7,"volume":55624443,"rsi_14":26.19,"sma_20":18.05,"sma_60":23.0,"sma_120":25.58},{"date":"2026-03-25","open":17.04,"high":17.34,"low":16.52,"close":16.56,"volume":45542823,"rsi_14":14.51,"sma_20":17.92,"sma_60":22.81,"sma_120":25.5},{"date":"2026-03-26","open":16.27,"high":16.49,"low":15.8,"close":15.87,"volume":59196193,"rsi_14":13.32,"sma_20":17.76,"sma_60":22.61,"sma_120":25.41},{"date":"2026-03-27","open":15.67,"high":15.69,"low":15.15,"close":15.23,"volume":54978576,"rsi_14":11.8,"sma_20":17.63,"sma_60":22.42,"sma_120":25.31},{"date":"2026-03-30","open":15.43,"high":15.56,"low":14.94,"close":15.15,"volume":61936637,"rsi_14":12.97,"sma_20":17.47,"sma_60":22.22,"sma_120":25.21},{"date":"2026-03-31","open":15.45,"high":16.03,"low":15.31,"close":15.88,"volume":51654271,"rsi_14":21.99,"sma_20":17.33,"sma_60":22.04,"sma_120":25.11},{"date":"2026-04-01","open":16.27,"high":16.32,"low":15.44,"close":15.63,"volume":57772574,"rsi_14":25.06,"sma_20":17.18,"sma_60":21.84,"sma_120":25.01},{"date":"2026-04-02","open":15.19,"high":15.89,"low":14.93,"close":15.85,"volume":53233648,"rsi_14":27.84,"sma_20":17.01,"sma_60":21.68,"sma_120":24.89},{"date":"2026-04-06","open":15.89,"high":16.43,"low":15.88,"close":16.27,"volume":42632729,"rsi_14":35.22,"sma_20":16.88,"sma_60":21.5,"sma_120":24.78},{"date":"2026-04-07","open":16.16,"high":16.36,"low":15.91,"close":16.11,"volume":41359107,"rsi_14":36.0,"sma_20":16.74,"sma_60":21.35,"sma_120":24.67},{"date":"2026-04-08","open":17.68,"high":17.85,"low":16.26,"close":16.49,"volume":64323342,"rsi_14":42.64,"sma_20":16.65,"sma_60":21.19,"sma_120":24.57},{"date":"2026-04-09","open":16.39,"high":16.47,"low":15.91,"close":16.27,"volume":43999839,"rsi_14":41.58,"sma_20":16.54,"sma_60":21.0,"sma_120":24.47},{"date":"2026-04-10","open":16.3,"high":16.49,"low":16.09,"close":16.22,"volume":31786021,"rsi_14":42.74,"sma_20":16.47,"sma_60":20.82,"sma_120":24.38},{"date":"2026-04-13","open":16.0,"high":17.06,"low":15.96,"close":17.05,"volume":50542174,"rsi_14":49.05,"sma_20":16.43,"sma_60":20.65,"sma_120":24.29},{"date":"2026-04-14","open":17.53,"high":18.07,"low":17.4,"close":17.91,"volume":57502564,"rsi_14":60.67,"sma_20":16.44,"sma_60":20.49,"sma_120":24.22},{"date":"2026-04-15","open":18.47,"high":18.82,"low":18.17,"close":18.79,"volume":71398002,"rsi_14":67.39,"sma_20":16.51,"sma_60":20.35,"sma_120":24.16},{"date":"2026-04-16","open":19.62,"high":19.62,"low":18.65,"close":19.03,"volume":72544329,"rsi_14":76.51,"sma_20":16.61,"sma_60":20.22,"sma_120":24.1},{"date":"2026-04-17","open":19.6,"high":20.13,"low":19.39,"close":19.43,"volume":73610407,"rsi_14":86.71,"sma_20":16.72,"sma_60":20.1,"sma_120":24.05},{"date":"2026-04-20","open":19.26,"high":19.64,"low":19.09,"close":19.5,"volume":52582107,"rsi_14":88.09,"sma_20":16.85,"sma_60":19.99,"sma_120":24.0},{"date":"2026-04-21","open":19.51,"high":19.77,"low":18.69,"close":18.83,"volume":65672733,"rsi_14":76.11,"sma_20":16.94,"sma_60":19.85,"sma_120":23.92},{"date":"2026-04-22","open":19.29,"high":19.45,"low":18.91,"close":19.06,"volume":45964778,"rsi_14":80.46,"sma_20":17.06,"sma_60":19.68,"sma_120":23.84},{"date":"2026-04-23","open":18.77,"high":18.9,"low":17.93,"close":18.32,"volume":51760687,"rsi_14":70.08,"sma_20":17.14,"sma_60":19.53,"sma_120":23.76},{"date":"2026-04-24","open":18.44,"high":18.57,"low":18.17,"close":18.44,"volume":41206251,"rsi_14":68.55,"sma_20":17.27,"sma_60":19.39,"sma_120":23.7},{"date":"2026-04-27","open":18.48,"high":19.17,"low":18.39,"close":18.76,"volume":47554280,"rsi_14":72.05,"sma_20":17.45,"sma_60":19.24,"sma_120":23.63},{"date":"2026-04-28","open":18.39,"high":18.87,"low":18.27,"close":18.36,"volume":67972662,"rsi_14":65.51,"sma_20":17.61,"sma_60":19.09,"sma_120":23.55},{"date":"2026-04-29","open":16.55,"high":16.59,"low":15.5,"close":15.53,"volume":200480759,"rsi_14":45.69,"sma_20":17.59,"sma_60":18.91,"sma_120":23.44},{"date":"2026-04-30","open":15.77,"high":16.37,"low":15.54,"close":16.1,"volume":94742378,"rsi_14":49.35,"sma_20":17.62,"sma_60":18.72,"sma_120":23.35},{"date":"2026-05-01","open":16.23,"high":16.8,"low":15.88,"close":16.43,"volume":79288511,"rsi_14":46.42,"sma_20":17.64,"sma_60":18.55,"sma_120":23.27},{"date":"2026-05-04","open":16.47,"high":16.78,"low":16.13,"close":16.2,"volume":66311854,"rsi_14":39.37,"sma_20":17.64,"sma_60":18.38,"sma_120":23.17},{"date":"2026-05-05","open":16.17,"high":16.31,"low":15.94,"close":16.02,"volume":53952893,"rsi_14":31.13,"sma_20":17.64,"sma_60":18.21,"sma_120":23.06},{"date":"2026-05-06","open":16.2,"high":16.5,"low":15.99,"close":16.3,"volume":55997988,"rsi_14":31.5,"sma_20":17.63,"sma_60":18.06,"sma_120":22.97},{"date":"2026-05-07","open":16.26,"high":16.46,"low":15.83,"close":16.0,"volume":58428781,"rsi_14":26.44,"sma_20":17.61,"sma_60":17.9,"sma_120":22.87},{"date":"2026-05-08","open":16.03,"high":16.05,"low":15.52,"close":15.75,"volume":55866384,"rsi_14":24.87,"sma_20":17.59,"sma_60":17.73,"sma_120":22.76},{"date":"2026-05-11","open":15.8,"high":16.32,"low":15.77,"close":16.26,"volume":70912418,"rsi_14":32.4,"sma_20":17.55,"sma_60":17.64,"sma_120":22.64},{"date":"2026-05-12","open":16.07,"high":16.33,"low":15.55,"close":15.9,"volume":62891558,"rsi_14":28.73,"sma_20":17.45,"sma_60":17.55,"sma_120":22.51},{"date":"2026-05-13","open":15.71,"high":15.71,"low":15.21,"close":15.31,"volume":59964468,"rsi_14":29.33,"sma_20":17.28,"sma_60":17.47,"sma_120":22.38},{"date":"2026-05-14","open":15.31,"high":16.07,"low":15.23,"close":16.02,"volume":68804258,"rsi_14":34.63,"sma_20":17.13,"sma_60":17.41,"sma_120":22.27},{"date":"2026-05-15","open":15.7,"high":15.84,"low":15.38,"close":15.61,"volume":50125019,"rsi_14":30.21,"sma_20":16.93,"sma_60":17.35,"sma_120":22.16},{"date":"2026-05-18","open":15.48,"high":16.32,"low":15.34,"close":15.71,"volume":66933487,"rsi_14":32.7,"sma_20":16.75,"sma_60":17.28,"sma_120":22.03},{"date":"2026-05-19","open":15.61,"high":15.64,"low":14.92,"close":15.23,"volume":63763231,"rsi_14":47.22,"sma_20":16.57,"sma_60":17.22,"sma_120":21.91},{"date":"2026-05-20","open":15.37,"high":15.72,"low":15.03,"close":15.69,"volume":44193737,"rsi_14":46.05,"sma_20":16.4,"sma_60":17.17,"sma_120":21.8},{"date":"2026-05-21","open":15.62,"high":15.79,"low":15.35,"close":15.65,"volume":48956366,"rsi_14":42.04,"sma_20":16.26,"sma_60":17.11,"sma_120":21.7},{"date":"2026-05-22","open":15.7,"high":15.93,"low":15.36,"close":15.62,"volume":58168199,"rsi_14":43.83,"sma_20":16.12,"sma_60":17.05,"sma_120":21.59},{"date":"2026-05-26","open":16.48,"high":16.95,"low":15.86,"close":15.98,"volume":80583418,"rsi_14":49.59,"sma_20":15.98,"sma_60":17.02,"sma_120":21.47},{"date":"2026-05-27","open":16.05,"high":16.69,"low":16.01,"close":16.17,"volume":66232348,"rsi_14":48.64,"sma_20":15.87,"sma_60":16.98,"sma_120":21.35},{"date":"2026-05-28","open":16.02,"high":17.08,"low":15.82,"close":16.97,"volume":69767892,"rsi_14":59.17,"sma_20":15.95,"sma_60":16.96,"sma_120":21.22},{"date":"2026-05-29","open":18.26,"high":18.59,"low":17.68,"close":18.22,"volume":150700713,"rsi_14":69.63,"sma_20":16.05,"sma_60":16.95,"sma_120":21.14},{"date":"2026-06-01","open":18.15,"high":18.8,"low":17.69,"close":18.58,"volume":96709728,"rsi_14":68.89,"sma_20":16.16,"sma_60":16.94,"sma_120":21.06},{"date":"2026-06-02","open":18.03,"high":18.23,"low":17.46,"close":17.74,"volume":77220149,"rsi_14":63.9,"sma_20":16.24,"sma_60":16.92,"sma_120":20.98},{"date":"2026-06-03","open":17.38,"high":17.46,"low":16.58,"close":16.68,"volume":74026282,"rsi_14":59.66,"sma_20":16.27,"sma_60":16.88,"sma_120":20.9},{"date":"2026-06-04","open":16.66,"high":17.23,"low":16.59,"close":17.15,"volume":61361028,"rsi_14":58.25,"sma_20":16.31,"sma_60":16.86,"sma_120":20.82},{"date":"2026-06-05","open":16.73,"high":16.99,"low":15.68,"close":16.03,"volume":81749124,"rsi_14":52.78,"sma_20":16.31,"sma_60":16.82,"sma_120":20.75},{"date":"2026-06-08","open":16.18,"high":16.66,"low":15.96,"close":16.5,"volume":79276120,"rsi_14":54.98,"sma_20":16.35,"sma_60":16.8,"sma_120":20.68},{"date":"2026-06-09","open":16.4,"high":17.1,"low":15.65,"close":16.47,"volume":79913913,"rsi_14":58.29,"sma_20":16.36,"sma_60":16.78,"sma_120":20.59},{"date":"2026-06-10","open":16.2,"high":16.72,"low":15.83,"close":15.87,"volume":86446251,"rsi_14":51.18,"sma_20":16.36,"sma_60":16.75,"sma_120":20.48},{"date":"2026-06-11","open":15.82,"high":16.69,"low":15.65,"close":16.67,"volume":68062033,"rsi_14":56.09,"sma_20":16.43,"sma_60":16.74,"sma_120":20.38},{"date":"2026-06-12","open":16.82,"high":16.91,"low":16.23,"close":16.58,"volume":50471737,"rsi_14":55.69,"sma_20":16.46,"sma_60":16.73,"sma_120":20.27},{"date":"2026-06-15","open":17.28,"high":17.43,"low":17.01,"close":17.13,"volume":76628807,"rsi_14":56.66,"sma_20":16.53,"sma_60":16.73,"sma_120":20.18},{"date":"2026-06-16","open":17.2,"high":18.08,"low":17.11,"close":17.71,"volume":106005588,"rsi_14":58.54,"sma_20":16.63,"sma_60":16.74,"sma_120":20.08},{"date":"2026-06-17","open":17.81,"high":18.7,"low":17.36,"close":17.42,"volume":122836015,"rsi_14":52.64,"sma_20":16.74,"sma_60":16.75,"sma_120":19.98},{"date":"2026-06-18","open":17.82,"high":17.99,"low":17.27,"close":17.91,"volume":80961071,"rsi_14":48.0,"sma_20":16.85,"sma_60":16.77,"sma_120":19.88},{"date":"2026-06-22","open":17.59,"high":18.06,"low":17.07,"close":17.1,"volume":75634765,"rsi_14":40.98,"sma_20":16.93,"sma_60":16.78,"sma_120":19.79},{"date":"2026-06-23","open":16.73,"high":17.68,"low":16.72,"close":17.29,"volume":89307182,"rsi_14":47.02,"sma_20":17.01,"sma_60":16.8,"sma_120":19.71},{"date":"2026-06-24","open":17.22,"high":18.43,"low":17.18,"close":17.31,"volume":119994836,"rsi_14":54.84,"sma_20":17.08,"sma_60":16.84,"sma_120":19.63},{"date":"2026-06-25","open":17.4,"high":17.57,"low":16.82,"close":17.3,"volume":88508052,"rsi_14":51.24,"sma_20":17.13,"sma_60":16.87,"sma_120":19.55},{"date":"2026-06-26","open":17.0,"high":17.97,"low":16.99,"close":17.88,"volume":90629036,"rsi_14":66.79,"sma_20":17.18,"sma_60":16.91,"sma_120":19.47},{"date":"2026-06-29","open":18.19,"high":18.3,"low":17.5,"close":18.19,"volume":76797645,"rsi_14":65.79,"sma_20":17.18,"sma_60":16.95,"sma_120":19.39},{"date":"2026-06-30","open":18.1,"high":18.24,"low":17.71,"close":17.93,"volume":74330630,"rsi_14":63.08,"sma_20":17.14,"sma_60":16.98,"sma_120":19.33},{"date":"2026-07-01","open":18.14,"high":18.83,"low":17.96,"close":18.44,"volume":81179905,"rsi_14":73.41,"sma_20":17.18,"sma_60":17.02,"sma_120":19.26},{"date":"2026-07-02","open":18.7,"high":19.19,"low":17.77,"close":18.24,"volume":81377450,"rsi_14":66.05,"sma_20":17.26,"sma_60":17.05,"sma_120":19.2},{"date":"2026-07-06","open":18.35,"high":19.12,"low":18.31,"close":18.61,"volume":80885292,"rsi_14":69.63,"sma_20":17.33,"sma_60":17.09,"sma_120":18.55},{"date":"2026-07-07","open":18.6,"high":18.75,"low":17.7,"close":17.75,"volume":77716366,"rsi_14":55.66,"sma_20":17.41,"sma_60":17.11,"sma_120":19.06},{"date":"2026-07-08","open":17.34,"high":17.75,"low":17.08,"close":17.73,"volume":90231068,"rsi_14":50.2,"sma_20":17.48,"sma_60":17.14,"sma_120":18.98},{"date":"2026-07-09","open":17.75,"high":18.63,"low":17.71,"close":18.62,"volume":70443054,"rsi_14":60.87,"sma_20":17.58,"sma_60":17.17,"sma_120":18.91},{"date":"2026-07-10","open":19.11,"high":19.74,"low":18.62,"close":18.78,"volume":91658692,"rsi_14":58.38,"sma_20":17.73,"sma_60":17.18,"sma_120":18.84},{"date":"2026-07-13","open":19.0,"high":19.24,"low":18.05,"close":18.13,"volume":97671640,"rsi_14":60.24,"sma_20":17.8,"sma_60":17.17,"sma_120":18.76},{"date":"2026-07-14","open":18.21,"high":18.84,"low":18.14,"close":18.55,"volume":89343010,"rsi_14":61.98,"sma_20":17.9,"sma_60":17.16,"sma_120":18.69},{"date":"2026-07-15","open":18.77,"high":18.98,"low":17.76,"close":17.87,"volume":72414236,"rsi_14":54.73,"sma_20":17.94,"sma_60":17.13,"sma_120":18.62},{"date":"2026-07-16","open":17.76,"high":17.93,"low":17.22,"close":17.32,"volume":72016348,"rsi_14":50.15,"sma_20":17.92,"sma_60":17.1,"sma_120":18.55},{"date":"2026-07-17","open":16.84,"high":17.57,"low":16.47,"close":17.28,"volume":89973828,"rsi_14":44.93,"sma_20":17.91,"sma_60":17.07,"sma_120":18.46},{"date":"2026-07-20","open":17.42,"high":17.45,"low":16.97,"close":17.01,"volume":81150834,"rsi_14":39.97,"sma_20":17.87,"sma_60":17.04,"sma_120":18.36},{"date":"2026-07-21","open":17.08,"high":17.66,"low":17.06,"close":17.64,"volume":86400316,"rsi_14":47.68,"sma_20":17.89,"sma_60":17.03,"sma_120":18.28},{"date":"2026-07-22","open":17.48,"high":17.61,"low":16.96,"close":17.07,"volume":90299769,"rsi_14":39.14,"sma_20":17.88,"sma_60":17.0,"sma_120":18.2},{"date":"2026-07-23","open":16.89,"high":17.06,"low":16.47,"close":16.65,"volume":73418072,"rsi_14":37.83,"sma_20":17.85,"sma_60":16.97,"sma_120":18.11},{"date":"2026-07-24","open":16.72,"high":16.82,"low":16.33,"close":16.46,"volume":92994803,"rsi_14":33.07,"sma_20":17.81,"sma_60":16.94,"sma_120":18.01},{"date":"2026-07-27","open":16.94,"high":17.5,"low":16.69,"close":16.88,"volume":66662985,"rsi_14":42.64,"sma_20":17.76,"sma_60":16.96,"sma_120":17.93},{"date":"2026-07-28","open":16.56,"high":16.85,"low":16.17,"close":16.74,"volume":83122336,"rsi_14":41.79,"sma_20":17.68,"sma_60":16.97,"sma_120":17.85},{"date":"2026-07-29","open":15.5,"high":15.77,"low":14.88,"close":15.25,"volume":193584281,"rsi_14":24.59,"sma_20":17.55,"sma_60":16.95,"sma_120":17.75},{"date":"2026-07-30","open":15.32,"high":16.48,"low":15.26,"close":16.47,"volume":83365034,"rsi_14":34.98,"sma_20":17.45,"sma_60":16.96,"sma_120":17.67},{"date":"2026-07-31","open":16.44,"high":16.5,"low":15.83,"close":16.31,"volume":56688848,"rsi_14":37.36,"sma_20":17.36,"sma_60":16.96,"sma_120":17.59},{"date":"2026-08-03","open":16.52,"high":18.08,"low":16.45,"close":18.03,"volume":83847160,"rsi_14":46.94,"sma_20":17.33,"sma_60":16.99,"sma_120":17.39},{"date":"2026-08-04","open":18.23,"high":18.71,"low":18.12,"close":18.7,"volume":61346101,"rsi_14":54.89,"sma_20":17.37,"sma_60":17.03,"sma_120":17.37},{"date":"2026-08-05","open":18.76,"high":18.86,"low":18.23,"close":18.25,"volume":56859701,"rsi_14":55.54,"sma_20":17.4,"sma_60":17.08,"sma_120":17.35},{"date":"2026-08-06","open":17.94,"high":18.49,"low":17.89,"close":18.1,"volume":45351138,"rsi_14":54.82,"sma_20":17.37,"sma_60":17.11,"sma_120":17.34},{"date":"2026-08-07","open":18.46,"high":18.54,"low":18.02,"close":18.38,"volume":51642406,"rsi_14":58.05,"sma_20":17.35,"sma_60":17.15,"sma_120":17.33},{"date":"2026-08-10","open":18.38,"high":18.43,"low":17.99,"close":18.12,"volume":38213663,"rsi_14":52.95,"sma_20":17.35,"sma_60":17.19,"sma_120":17.32},{"date":"2026-08-11","open":18.21,"high":18.41,"low":17.83,"close":17.98,"volume":38901391},{"date":"2026-08-12","open":18.37,"high":18.4,"low":17.65,"close":17.94,"volume":37161801,"rsi_14":58.8,"sma_20":17.33,"sma_60":17.27,"sma_120":17.29},{"date":"2026-08-13","open":18.1,"high":18.65,"low":17.88,"close":18.43,"volume":61870146,"rsi_14":62.91,"sma_20":17.38,"sma_60":17.31,"sma_120":17.29},{"date":"2026-08-14","open":18.46,"high":18.58,"low":18.28,"close":18.29,"volume":34301752,"rsi_14":59.59,"sma_20":17.44,"sma_60":17.36,"sma_120":17.29},{"date":"2026-08-17","open":18.68,"high":18.96,"low":18.17,"close":18.31,"volume":70070077,"rsi_14":60.86,"sma_20":17.5,"sma_60":17.41,"sma_120":17.29},{"date":"2026-08-18","open":17.91,"high":18.31,"low":17.64,"close":17.66,"volume":32609374,"rsi_14":68.86,"sma_20":17.5,"sma_60":17.44,"sma_120":17.27},{"date":"2026-08-19","open":17.86,"high":18.72,"low":17.84,"close":18.42,"volume":42854277,"rsi_14":66.44,"sma_20":17.57,"sma_60":17.49,"sma_120":17.27},{"date":"2026-08-20","open":18.92,"high":19.0,"low":17.72,"close":17.92,"volume":45494466,"rsi_14":62.84,"sma_20":17.63,"sma_60":17.52,"sma_120":17.27},{"date":"2026-08-21","open":18.18,"high":19.17,"low":18.07,"close":18.91,"volume":62406096,"rsi_14":57.94,"sma_20":17.75,"sma_60":17.56,"sma_120":17.27},{"date":"2026-08-24","open":18.73,"high":18.89,"low":18.21,"close":18.24,"volume":33512892,"rsi_14":45.85,"sma_20":17.82,"sma_60":17.59,"sma_120":17.27},{"date":"2026-08-25","open":18.33,"high":19.02,"low":18.07,"close":19.0,"volume":40267443},{"date":"2026-08-26","open":18.97,"high":19.32,"low":18.71,"close":18.84,"volume":36525603,"rsi_14":56.31,"sma_20":18.12,"sma_60":17.6,"sma_120":17.27},{"date":"2026-08-27","open":19.0,"high":19.47,"low":18.59,"close":19.18,"volume":37635823,"rsi_14":56.76,"sma_20":18.25,"sma_60":17.63,"sma_120":17.27},{"date":"2026-08-28","open":19.2,"high":19.5,"low":18.03,"close":18.06,"volume":45674386,"rsi_14":49.56,"sma_20":18.34,"sma_60":17.65,"sma_120":17.27},{"date":"2026-08-31","open":17.75,"high":17.96,"low":17.55,"close":17.88,"volume":36601514},{"date":"2026-09-01","open":17.55,"high":17.66,"low":16.98,"close":17.05,"volume":41914028,"rsi_14":44.15,"sma_20":18.25,"sma_60":17.68,"sma_120":17.25},{"date":"2026-09-02","open":17.05,"high":17.94,"low":16.92,"close":17.84,"volume":40591559},{"date":"2026-09-03","open":18.0,"high":18.71,"low":17.99,"close":18.51,"volume":43721921,"rsi_14":51.3,"sma_20":18.25,"sma_60":17.74,"sma_120":17.26},{"date":"2026-09-04","open":18.08,"high":18.34,"low":17.96,"close":18.22,"volume":29121744,"rsi_14":49.48,"sma_20":18.24,"sma_60":17.77,"sma_120":17.26},{"date":"2026-09-08","open":18.22,"high":18.35,"low":17.89,"close":18.01,"volume":30403838,"rsi_14":52.12,"sma_20":18.23,"sma_60":17.8,"sma_120":17.27},{"date":"2026-09-09","open":17.97,"high":18.01,"low":17.33,"close":17.33,"volume":39837429,"rsi_14":43.35,"sma_20":18.2,"sma_60":17.81,"sma_120":17.27},{"date":"2026-09-10","open":17.03,"high":17.39,"low":16.93,"close":17.21,"volume":31532549,"rsi_14":45.45,"sma_20":18.17,"sma_60":17.81,"sma_120":17.27},{"date":"2026-09-11","open":17.32,"high":17.5,"low":17.12,"close":17.32,"volume":24556558,"rsi_14":38.53,"sma_20":18.11,"sma_60":17.8,"sma_120":17.27},{"date":"2026-09-14","open":17.0,"high":17.75,"low":17.0,"close":17.65,"volume":33181752,"rsi_14":45.52,"sma_20":18.08,"sma_60":17.81,"sma_120":17.28},{"date":"2026-09-15","open":17.5,"high":17.59,"low":16.94,"close":17.07,"volume":50242420,"rsi_14":34.95,"sma_20":18.02,"sma_60":17.79,"sma_120":17.28},{"date":"2026-09-16","open":17.11,"high":17.16,"low":16.53,"close":16.84,"volume":49445144,"rsi_14":34.57,"sma_20":17.97,"sma_60":17.79,"sma_120":17.28},{"date":"2026-09-17","open":17.34,"high":17.37,"low":16.7,"close":16.73,"volume":43224675,"rsi_14":30.4,"sma_20":17.89,"sma_60":17.78,"sma_120":17.29},{"date":"2026-09-18","open":16.83,"high":17.06,"low":16.66,"close":16.96,"volume":44231547,"rsi_14":39.74,"sma_20":17.84,"sma_60":17.77,"sma_120":17.31},{"date":"2026-09-21","open":17.46,"high":17.52,"low":16.83,"close":16.97,"volume":64534914},{"date":"2026-09-22","open":17.93,"high":17.96,"low":17.0,"close":17.16,"volume":98867050,"rsi_14":51.21,"sma_20":17.69,"sma_60":17.76,"sma_120":17.33},{"date":"2026-09-23","open":17.02,"high":17.14,"low":16.52,"close":16.55,"volume":57005777,"rsi_14":35.24,"sma_20":17.57,"sma_60":17.73,"sma_120":17.34},{"date":"2026-09-24","open":16.5,"high":16.87,"low":16.2,"close":16.8,"volume":50279951,"rsi_14":28.35,"sma_20":17.47,"sma_60":17.71,"sma_120":17.35},{"date":"2026-09-25","open":16.79,"high":16.92,"low":16.55,"close":16.58,"volume":31590765,"rsi_14":28.87,"sma_20":17.34,"sma_60":17.68,"sma_120":17.35},{"date":"2026-09-28","open":16.32,"high":16.42,"low":15.87,"close":15.93,"volume":58726352,"rsi_14":25.93,"sma_20":17.23,"sma_60":17.64,"sma_120":17.35},{"date":"2026-09-29","open":16.11,"high":16.21,"low":15.86,"close":15.91,"volume":36075303,"rsi_14":30.6,"sma_20":17.13,"sma_60":17.6,"sma_120":17.34},{"date":"2026-09-30","open":15.94,"high":16.17,"low":15.71,"close":15.72,"volume":41349822,"rsi_14":30.03,"sma_20":17.07,"sma_60":17.56,"sma_120":17.34},{"date":"2026-10-01","open":15.79,"high":16.03,"low":15.53,"close":15.84,"volume":37333338,"rsi_14":30.21,"sma_20":16.97,"sma_60":17.53,"sma_120":17.34},{"date":"2026-10-02","open":16.14,"high":16.25,"low":15.72,"close":15.77,"volume":49554082,"rsi_14":22.99,"sma_20":16.83,"sma_60":17.48,"sma_120":17.32},{"date":"2026-10-05","open":15.77,"high":16.19,"low":15.74,"close":15.92,"volume":48168228,"rsi_14":31.15,"sma_20":16.71,"sma_60":17.44,"sma_120":17.31},{"date":"2026-10-06","open":16.01,"high":16.16,"low":15.73,"close":15.76,"volume":39079775,"rsi_14":31.88,"sma_20":16.6,"sma_60":17.4,"sma_120":17.28},{"date":"2026-10-07","open":15.56,"high":15.69,"low":15.45,"close":15.66,"volume":32992213},{"date":"2026-10-08","open":15.4,"high":15.65,"low":15.25,"close":15.61,"volume":49893709,"rsi_14":25.81,"sma_20":16.44,"sma_60":17.31,"sma_120":17.22},{"date":"2026-10-09","open":15.76,"high":15.85,"low":15.46,"close":15.8,"volume":29293768,"rsi_14":30.3,"sma_20":16.36,"sma_60":17.29,"sma_120":17.19},{"date":"2026-10-12","open":15.47,"high":15.68,"low":15.19,"close":15.23,"volume":40615915,"rsi_14":21.19,"sma_20":16.24,"sma_60":17.25,"sma_120":17.16},{"date":"2026-10-13","open":15.12,"high":15.33,"low":15.09,"close":15.24,"volume":31007061,"rsi_14":26.18,"sma_20":16.15,"sma_60":17.22,"sma_120":17.13},{"date":"2026-10-14","open":14.92,"high":15.04,"low":13.92,"close":14.22,"volume":92173596,"rsi_14":13.35,"sma_20":16.02,"sma_60":17.16,"sma_120":17.1},{"date":"2026-10-15","open":13.89,"high":15.13,"low":13.86,"close":15.09,"volume":62946610,"rsi_14":32.13,"sma_20":15.94,"sma_60":17.13,"sma_120":17.07},{"date":"2026-10-16","open":15.07,"high":15.54,"low":14.33,"close":14.55,"volume":59575998,"rsi_14":33.0,"sma_20":15.82,"sma_60":17.1,"sma_120":17.03},{"date":"2026-10-19","open":14.75,"high":14.76,"low":14.27,"close":14.3,"volume":39764876,"rsi_14":31.24,"sma_20":15.68,"sma_60":17.06,"sma_120":17.0},{"date":"2026-10-20","open":14.2,"high":14.99,"low":14.18,"close":14.68,"volume":45156795,"rsi_14":38.39,"sma_20":15.56,"sma_60":17.02,"sma_120":16.99},{"date":"2026-10-21","open":14.84,"high":15.11,"low":14.65,"close":14.9,"volume":33652620,"rsi_14":39.74,"sma_20":15.48,"sma_60":16.99,"sma_120":16.98},{"date":"2026-10-22","open":14.57,"high":15.07,"low":14.57,"close":14.77,"volume":40912406,"rsi_14":39.22,"sma_20":15.37,"sma_60":16.99,"sma_120":16.97}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.45999999999999996,"pbr":1.65,"per":32.11,"roa":0.26,"roe":1.41,"grade":"C","comment":"PER 32.11배, ROE 1.41%","revenue":5582615000.0,"analysis":"PER 32.1배입니다. ROE 1.4%입니다. 시가총액 190.58억. 매출 55.83억, 영업이익 7.38억.","eps_basis":"TTM","debt_ratio":0.307427520219656,"market_cap":19057908240,"net_income":636264000.0,"total_debt":3405137000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":76.7,"total_assets":60947548000.0,"total_equity":11076227000.0,"profit_margin":11.4,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":737744000.0,"operating_margin":13.22,"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":14.77,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-11-30","close":10.48},{"date":"2020-12-01","close":10.6},{"date":"2020-12-02","close":10.55},{"date":"2020-12-03","close":10.42},{"date":"2020-12-04","close":10.41},{"date":"2020-12-07","close":10.62},{"date":"2020-12-08","close":10.87},{"date":"2020-12-09","close":10.99},{"date":"2020-12-10","close":10.91},{"date":"2020-12-11","close":11.06},{"date":"2020-12-14","close":11.11},{"date":"2020-12-15","close":11.08},{"date":"2020-12-16","close":10.99},{"date":"2020-12-17","close":11.03},{"date":"2020-12-18","close":11.22},{"date":"2020-12-21","close":11.4},{"date":"2020-12-22","close":11.62},{"date":"2020-12-23","close":12.05},{"date":"2020-12-24","close":12.4},{"date":"2020-12-28","close":12.66},{"date":"2020-12-29","close":12.3},{"date":"2020-12-30","close":12.46},{"date":"2020-12-31","close":12.44},{"date":"2021-01-04","close":12.2},{"date":"2021-01-05","close":12.15},{"date":"2021-01-06","close":12.12},{"date":"2021-01-07","close":19.14},{"date":"2021-01-08","close":18.74},{"date":"2021-01-11","close":18.99},{"date":"2021-01-12","close":18.45},{"date":"2021-01-13","close":19.11},{"date":"2021-01-14","close":19.16},{"date":"2021-01-15","close":20.16},{"date":"2021-01-19","close":22.59},{"date":"2021-01-20","close":22.37},{"date":"2021-01-21","close":22.39},{"date":"2021-01-22","close":21.65},{"date":"2021-01-25","close":20.48},{"date":"2021-01-26","close":19.57},{"date":"2021-01-27","close":18.18},{"date":"2021-01-28","close":20.28},{"date":"2021-01-29","close":25.14},{"date":"2021-02-01","close":25.78},{"date":"2021-02-02","close":24.33},{"date":"2021-02-03","close":24.95},{"date":"2021-02-04","close":25.06},{"date":"2021-02-05","close":23.1},{"date":"2021-02-08","close":23.0},{"date":"2021-02-09","close":23.12},{"date":"2021-02-10","close":22.99},{"date":"2021-02-11","close":23.07},{"date":"2021-02-12","close":23.9},{"date":"2021-02-16","close":24.3},{"date":"2021-02-17","close":23.88},{"date":"2021-02-18","close":23.23},{"date":"2021-02-19","close":22.69},{"date":"2021-02-22","close":21.29},{"date":"2021-02-23","close":20.12},{"date":"2021-02-24","close":19.41},{"date":"2021-02-25","close":18.72},{"date":"2021-02-26","close":18.43},{"date":"2021-03-01","close":19.34},{"date":"2021-03-02","close":18.77},{"date":"2021-03-03","close":17.22},{"date":"2021-03-04","close":16.06},{"date":"2021-03-05","close":17.72},{"date":"2021-03-08","close":16.11},{"date":"2021-03-09","close":17.48},{"date":"2021-03-10","close":19.06},{"date":"2021-03-11","close":19.36},{"date":"2021-03-12","close":19.02},{"date":"2021-03-15","close":19.48},{"date":"2021-03-16","close":18.45},{"date":"2021-03-17","close":19.15},{"date":"2021-03-18","close":18.14},{"date":"2021-03-19","close":18.25},{"date":"2021-03-22","close":18.27},{"date":"2021-03-23","close":17.9},{"date":"2021-03-24","close":16.48},{"date":"2021-03-25","close":16.63},{"date":"2021-03-26","close":17.1},{"date":"2021-03-29","close":16.44},{"date":"2021-03-30","close":16.5},{"date":"2021-03-31","close":17.15},{"date":"2021-04-01","close":17.27},{"date":"2021-04-05","close":16.72},{"date":"2021-04-06","close":17.26},{"date":"2021-04-07","close":17.2},{"date":"2021-04-08","close":18.14},{"date":"2021-04-09","close":17.77},{"date":"2021-04-12","close":17.0},{"date":"2021-04-13","close":16.83},{"date":"2021-04-14","close":16.68},{"date":"2021-04-15","close":16.28},{"date":"2021-04-16","close":16.32},{"date":"2021-04-19","close":15.39},{"date":"2021-04-20","close":14.87},{"date":"2021-04-21","close":15.21},{"date":"2021-04-22","close":15.84},{"date":"2021-04-23","close":16.17},{"date":"2021-04-26","close":16.68},{"date":"2021-04-27","close":17.4},{"date":"2021-04-28","close":17.55},{"date":"2021-04-29","close":17.43},{"date":"2021-04-30","close":17.0},{"date":"2021-05-03","close":16.37},{"date":"2021-05-04","close":16.17},{"date":"2021-05-05","close":15.54},{"date":"2021-05-06","close":15.0},{"date":"2021-05-07","close":16.51},{"date":"2021-05-10","close":16.37},{"date":"2021-05-11","close":15.17},{"date":"2021-05-12","close":15.05},{"date":"2021-05-13","close":14.61},{"date":"2021-05-14","close":14.94},{"date":"2021-05-17","close":15.48},{"date":"2021-05-18","close":16.8},{"date":"2021-05-19","close":17.43},{"date":"2021-05-20","close":18.4},{"date":"2021-05-21","close":18.78},{"date":"2021-05-24","close":19.78},{"date":"2021-05-25","close":20.18},{"date":"2021-05-26","close":19.9},{"date":"2021-05-27","close":19.79},{"date":"2021-05-28","close":20.15},{"date":"2021-06-01","close":22.65},{"date":"2021-06-02","close":23.21},{"date":"2021-06-03","close":22.68},{"date":"2021-06-04","close":20.82},{"date":"2021-06-07","close":21.21},{"date":"2021-06-08","close":23.89},{"date":"2021-06-09","close":22.71},{"date":"2021-06-10","close":23.02},{"date":"2021-06-11","close":22.4},{"date":"2021-06-14","close":21.82},{"date":"2021-06-15","close":20.8},{"date":"2021-06-16","close":21.83},{"date":"2021-06-17","close":22.7},{"date":"2021-06-18","close":23.04},{"date":"2021-06-21","close":22.51},{"date":"2021-06-22","close":21.2},{"date":"2021-06-23","close":21.4},{"date":"2021-06-24","close":20.87},{"date":"2021-06-25","close":18.5},{"date":"2021-06-28","close":19.26},{"date":"2021-06-29","close":18.87},{"date":"2021-06-30","close":19.17},{"date":"2021-07-01","close":18.25},{"date":"2021-07-02","close":18.08},{"date":"2021-07-06","close":17.35},{"date":"2021-07-07","close":16.94},{"date":"2021-07-08","close":16.62},{"date":"2021-07-09","close":16.45},{"date":"2021-07-12","close":16.42},{"date":"2021-07-13","close":16.0},{"date":"2021-07-14","close":15.52},{"date":"2021-07-15","close":15.99},{"date":"2021-07-16","close":15.3},{"date":"2021-07-19","close":15.17},{"date":"2021-07-20","close":15.06},{"date":"2021-07-21","close":16.56},{"date":"2021-07-22","close":16.05},{"date":"2021-07-23","close":15.7},{"date":"2021-07-26","close":15.51},{"date":"2021-07-27","close":14.92},{"date":"2021-07-28","close":15.37},{"date":"2021-07-29","close":15.6},{"date":"2021-07-30","close":15.44},{"date":"2021-08-02","close":15.73},{"date":"2021-08-03","close":15.11},{"date":"2021-08-04","close":16.39},{"date":"2021-08-05","close":16.06},{"date":"2021-08-06","close":16.71},{"date":"2021-08-09","close":16.91},{"date":"2021-08-10","close":16.99},{"date":"2021-08-11","close":16.9},{"date":"2021-08-12","close":17.46},{"date":"2021-08-13","close":14.99},{"date":"2021-08-16","close":14.29},{"date":"2021-08-17","close":13.75},{"date":"2021-08-18","close":14.22},{"date":"2021-08-19","close":13.82},{"date":"2021-08-20","close":14.04},{"date":"2021-08-23","close":14.43},{"date":"2021-08-24","close":14.76},{"date":"2021-08-25","close":14.85},{"date":"2021-08-26","close":14.36},{"date":"2021-08-27","close":14.04},{"date":"2021-08-30","close":14.19},{"date":"2021-08-31","close":14.18},{"date":"2021-09-01","close":14.57},{"date":"2021-09-02","close":15.06},{"date":"2021-09-03","close":15.16},{"date":"2021-09-07","close":15.84},{"date":"2021-09-08","close":15.47},{"date":"2021-09-09","close":15.69},{"date":"2021-09-10","close":15.29},{"date":"2021-09-13","close":15.01},{"date":"2021-09-14","close":14.5},{"date":"2021-09-15","close":15.45},{"date":"2021-09-16","close":15.5},{"date":"2021-09-17","close":15.09},{"date":"2021-09-20","close":14.57},{"date":"2021-09-21","close":15.17},{"date":"2021-09-22","close":16.84},{"date":"2021-09-23","close":17.14},{"date":"2021-09-24","close":17.64},{"date":"2021-09-27","close":17.7},{"date":"2021-09-28","close":17.04},{"date":"2021-09-29","close":16.01},{"date":"2021-09-30","close":15.88},{"date":"2021-10-01","close":16.45},{"date":"2021-10-04","close":16.09},{"date":"2021-10-05","close":16.25},{"date":"2021-10-06","close":16.62},{"date":"2021-10-07","close":16.4},{"date":"2021-10-08","close":16.21},{"date":"2021-10-11","close":18.39},{"date":"2021-10-12","close":18.97},{"date":"2021-10-13","close":18.92},{"date":"2021-10-14","close":19.62},{"date":"2021-10-15","close":19.38},{"date":"2021-10-18","close":20.85},{"date":"2021-10-19","close":20.22},{"date":"2021-10-20","close":21.05},{"date":"2021-10-21","close":20.99},{"date":"2021-10-22","close":20.58},{"date":"2021-10-25","close":20.69},{"date":"2021-10-26","close":19.96},{"date":"2021-10-27","close":19.25},{"date":"2021-10-28","close":19.91},{"date":"2021-10-29","close":20.09},{"date":"2021-11-01","close":22.62},{"date":"2021-11-02","close":22.68},{"date":"2021-11-03","close":22.96},{"date":"2021-11-04","close":23.29},{"date":"2021-11-05","close":22.57},{"date":"2021-11-08","close":22.74},{"date":"2021-11-09","close":22.14},{"date":"2021-11-10","close":20.42},{"date":"2021-11-11","close":22.97},{"date":"2021-11-12","close":22.76},{"date":"2021-11-15","close":22.92},{"date":"2021-11-16","close":21.67},{"date":"2021-11-17","close":21.12},{"date":"2021-11-18","close":20.57},{"date":"2021-11-19","close":20.37},{"date":"2021-11-22","close":18.75},{"date":"2021-11-23","close":17.81},{"date":"2021-11-24","close":18.33},{"date":"2021-11-26","close":18.21},{"date":"2021-11-29","close":18.43},{"date":"2021-11-30","close":17.2},{"date":"2021-12-01","close":16.39},{"date":"2021-12-02","close":16.43},{"date":"2021-12-03","close":15.19},{"date":"2021-12-06","close":15.72},{"date":"2021-12-07","close":16.62},{"date":"2021-12-08","close":16.94},{"date":"2021-12-09","close":15.66},{"date":"2021-12-10","close":15.01},{"date":"2021-12-13","close":14.58},{"date":"2021-12-14","close":14.48},{"date":"2021-12-15","close":15.16},{"date":"2021-12-16","close":14.27},{"date":"2021-12-17","close":14.65},{"date":"2021-12-20","close":14.59},{"date":"2021-12-21","close":14.97},{"date":"2021-12-22","close":14.99},{"date":"2021-12-23","close":15.09},{"date":"2021-12-27","close":15.39},{"date":"2021-12-28","close":14.85},{"date":"2021-12-29","close":14.47},{"date":"2021-12-30","close":15.95},{"date":"2021-12-31","close":15.81},{"date":"2022-01-03","close":15.68},{"date":"2022-01-04","close":15.05},{"date":"2022-01-05","close":14.1},{"date":"2022-01-06","close":13.78},{"date":"2022-01-07","close":13.74},{"date":"2022-01-10","close":13.37},{"date":"2022-01-11","close":13.94},{"date":"2022-01-12","close":13.86},{"date":"2022-01-13","close":13.09},{"date":"2022-01-14","close":13.2},{"date":"2022-01-18","close":12.06},{"date":"2022-01-19","close":13.71},{"date":"2022-01-20","close":15.0},{"date":"2022-01-21","close":13.89},{"date":"2022-01-24","close":13.3},{"date":"2022-01-25","close":12.76},{"date":"2022-01-26","close":12.58},{"date":"2022-01-27","close":11.36},{"date":"2022-01-28","close":11.1},{"date":"2022-01-31","close":12.48},{"date":"2022-02-01","close":13.27},{"date":"2022-02-02","close":12.16},{"date":"2022-02-03","close":11.57},{"date":"2022-02-04","close":11.89},{"date":"2022-02-07","close":11.72},{"date":"2022-02-08","close":12.13},{"date":"2022-02-09","close":12.86},{"date":"2022-02-10","close":12.39},{"date":"2022-02-11","close":12.4},{"date":"2022-02-14","close":12.0},{"date":"2022-02-15","close":12.58},{"date":"2022-02-16","close":13.08},{"date":"2022-02-17","close":12.18},{"date":"2022-02-18","close":11.39},{"date":"2022-02-22","close":10.26},{"date":"2022-02-23","close":9.82},{"date":"2022-02-24","close":10.33},{"date":"2022-02-25","close":10.67},{"date":"2022-02-28","close":11.45},{"date":"2022-03-01","close":11.2},{"date":"2022-03-02","close":11.58},{"date":"2022-03-03","close":10.69},{"date":"2022-03-04","close":10.0},{"date":"2022-03-07","close":9.62},{"date":"2022-03-08","close":9.72},{"date":"2022-03-09","close":9.87},{"date":"2022-03-10","close":9.41},{"date":"2022-03-11","close":8.55},{"date":"2022-03-14","close":7.93},{"date":"2022-03-15","close":8.2},{"date":"2022-03-16","close":8.57},{"date":"2022-03-17","close":8.91},{"date":"2022-03-18","close":9.87},{"date":"2022-03-21","close":9.57},{"date":"2022-03-22","close":9.72},{"date":"2022-03-23","close":9.37},{"date":"2022-03-24","close":9.47},{"date":"2022-03-25","close":9.01},{"date":"2022-03-28","close":9.25},{"date":"2022-03-29","close":10.14},{"date":"2022-03-30","close":9.77},{"date":"2022-03-31","close":9.45},{"date":"2022-04-01","close":9.33},{"date":"2022-04-04","close":9.77},{"date":"2022-04-05","close":9.12},{"date":"2022-04-06","close":8.75},{"date":"2022-04-07","close":8.12},{"date":"2022-04-08","close":7.87},{"date":"2022-04-11","close":7.72},{"date":"2022-04-12","close":7.48},{"date":"2022-04-13","close":7.61},{"date":"2022-04-14","close":7.26},{"date":"2022-04-18","close":7.13},{"date":"2022-04-19","close":7.41},{"date":"2022-04-20","close":6.95},{"date":"2022-04-21","close":6.6},{"date":"2022-04-22","close":6.39},{"date":"2022-04-25","close":6.55},{"date":"2022-04-26","close":6.29},{"date":"2022-04-27","close":6.15},{"date":"2022-04-28","close":6.45},{"date":"2022-04-29","close":6.12},{"date":"2022-05-02","close":6.33},{"date":"2022-05-03","close":6.4},{"date":"2022-05-04","close":7.14},{"date":"2022-05-05","close":6.83},{"date":"2022-05-06","close":6.44},{"date":"2022-05-09","close":5.97},{"date":"2022-05-10","close":5.25},{"date":"2022-05-11","close":5.49},{"date":"2022-05-12","close":5.66},{"date":"2022-05-13","close":6.75},{"date":"2022-05-16","close":6.91},{"date":"2022-05-17","close":7.05},{"date":"2022-05-18","close":7.23},{"date":"2022-05-19","close":7.75},{"date":"2022-05-20","close":7.49},{"date":"2022-05-23","close":7.27},{"date":"2022-05-24","close":6.72},{"date":"2022-05-25","close":7.01},{"date":"2022-05-26","close":7.14},{"date":"2022-05-27","close":7.55},{"date":"2022-05-31","close":7.48},{"date":"2022-06-01","close":7.05},{"date":"2022-06-02","close":7.42},{"date":"2022-06-03","close":6.98},{"date":"2022-06-06","close":6.86},{"date":"2022-06-07","close":6.86},{"date":"2022-06-08","close":6.66},{"date":"2022-06-09","close":6.11},{"date":"2022-06-10","close":5.94},{"date":"2022-06-13","close":5.61},{"date":"2022-06-14","close":5.925},{"date":"2022-06-15","close":5.94},{"date":"2022-06-16","close":5.47},{"date":"2022-06-17","close":5.7},{"date":"2022-06-21","close":5.72},{"date":"2022-06-22","close":5.6},{"date":"2022-06-23","close":5.78},{"date":"2022-06-24","close":6.13},{"date":"2022-06-27","close":5.93},{"date":"2022-06-28","close":5.56},{"date":"2022-06-29","close":5.54},{"date":"2022-06-30","close":5.27},{"date":"2022-07-01","close":5.41},{"date":"2022-07-05","close":5.84},{"date":"2022-07-06","close":5.9},{"date":"2022-07-07","close":6.26},{"date":"2022-07-08","close":6.19},{"date":"2022-07-11","close":6.01},{"date":"2022-07-12","close":6.04},{"date":"2022-07-13","close":5.95},{"date":"2022-07-14","close":5.91},{"date":"2022-07-15","close":6.29},{"date":"2022-07-18","close":6.35},{"date":"2022-07-19","close":6.62},{"date":"2022-07-20","close":6.97},{"date":"2022-07-21","close":7.04},{"date":"2022-07-22","close":6.62},{"date":"2022-07-25","close":6.46},{"date":"2022-07-26","close":6.14},{"date":"2022-07-27","close":6.44},{"date":"2022-07-28","close":6.3},{"date":"2022-07-29","close":6.31},{"date":"2022-08-01","close":6.36},{"date":"2022-08-02","close":6.41},{"date":"2022-08-03","close":8.23},{"date":"2022-08-04","close":8.23},{"date":"2022-08-05","close":7.96},{"date":"2022-08-08","close":7.98},{"date":"2022-08-09","close":7.39},{"date":"2022-08-10","close":7.81},{"date":"2022-08-11","close":7.42},{"date":"2022-08-12","close":7.65},{"date":"2022-08-15","close":7.62},{"date":"2022-08-16","close":7.58},{"date":"2022-08-17","close":6.88},{"date":"2022-08-18","close":6.68},{"date":"2022-08-19","close":6.33},{"date":"2022-08-22","close":6.1},{"date":"2022-08-23","close":6.17},{"date":"2022-08-24","close":6.45},{"date":"2022-08-25","close":6.69},{"date":"2022-08-26","close":6.18},{"date":"2022-08-29","close":6.0},{"date":"2022-08-30","close":5.91},{"date":"2022-08-31","close":5.92},{"date":"2022-09-01","close":5.85},{"date":"2022-09-02","close":5.74},{"date":"2022-09-06","close":5.65},{"date":"2022-09-07","close":5.82},{"date":"2022-09-08","close":6.19},{"date":"2022-09-09","close":6.33},{"date":"2022-09-12","close":6.41},{"date":"2022-09-13","close":5.84},{"date":"2022-09-14","close":6.17},{"date":"2022-09-15","close":6.41},{"date":"2022-09-16","close":6.05},{"date":"2022-09-19","close":6.08},{"date":"2022-09-20","close":5.89},{"date":"2022-09-21","close":5.69},{"date":"2022-09-22","close":5.36},{"date":"2022-09-23","close":5.31},{"date":"2022-09-26","close":5.08},{"date":"2022-09-27","close":5.08},{"date":"2022-09-28","close":5.25},{"date":"2022-09-29","close":4.84},{"date":"2022-09-30","close":4.88},{"date":"2022-10-03","close":5.13},{"date":"2022-10-04","close":5.4},{"date":"2022-10-05","close":5.28},{"date":"2022-10-06","close":5.29},{"date":"2022-10-07","close":5.01},{"date":"2022-10-10","close":4.97},{"date":"2022-10-11","close":5.0},{"date":"2022-10-12","close":5.08},{"date":"2022-10-13","close":5.09},{"date":"2022-10-14","close":4.81},{"date":"2022-10-17","close":5.07},{"date":"2022-10-18","close":5.25},{"date":"2022-10-19","close":4.99},{"date":"2022-10-20","close":5.01},{"date":"2022-10-21","close":5.15},{"date":"2022-10-24","close":5.17},{"date":"2022-10-25","close":5.66},{"date":"2022-10-26","close":5.54},{"date":"2022-10-27","close":5.35},{"date":"2022-10-28","close":5.45},{"date":"2022-10-31","close":5.44},{"date":"2022-11-01","close":5.73},{"date":"2022-11-02","close":5.12},{"date":"2022-11-03","close":5.36},{"date":"2022-11-04","close":5.18},{"date":"2022-11-07","close":5.18},{"date":"2022-11-08","close":5.1},{"date":"2022-11-09","close":4.98},{"date":"2022-11-10","close":5.34},{"date":"2022-11-11","close":5.95},{"date":"2022-11-14","close":5.86},{"date":"2022-11-15","close":5.85},{"date":"2022-11-16","close":5.53},{"date":"2022-11-17","close":5.38},{"date":"2022-11-18","close":5.18},{"date":"2022-11-21","close":4.87},{"date":"2022-11-22","close":4.64},{"date":"2022-11-23","close":4.66},{"date":"2022-11-25","close":4.6},{"date":"2022-11-28","close":4.45},{"date":"2022-11-29","close":4.56},{"date":"2022-11-30","close":4.83},{"date":"2022-12-01","close":4.74},{"date":"2022-12-02","close":4.7},{"date":"2022-12-05","close":4.53},{"date":"2022-12-06","close":4.32},{"date":"2022-12-07","close":4.3},{"date":"2022-12-08","close":4.4},{"date":"2022-12-09","close":4.34},{"date":"2022-12-12","close":4.45},{"date":"2022-12-13","close":4.43},{"date":"2022-12-14","close":4.7},{"date":"2022-12-15","close":4.63},{"date":"2022-12-16","close":4.64},{"date":"2022-12-19","close":4.43},{"date":"2022-12-20","close":4.57},{"date":"2022-12-21","close":4.64},{"date":"2022-12-22","close":4.58},{"date":"2022-12-23","close":4.61},{"date":"2022-12-27","close":4.39},{"date":"2022-12-28","close":4.37},{"date":"2022-12-29","close":4.59},{"date":"2022-12-30","close":4.61},{"date":"2023-01-03","close":4.5},{"date":"2023-01-04","close":4.77},{"date":"2023-01-05","close":4.63},{"date":"2023-01-06","close":4.62},{"date":"2023-01-09","close":4.82},{"date":"2023-01-10","close":5.12},{"date":"2023-01-11","close":5.15},{"date":"2023-01-12","close":5.36},{"date":"2023-01-13","close":5.44},{"date":"2023-01-17","close":5.64},{"date":"2023-01-18","close":5.56},{"date":"2023-01-19","close":5.41},{"date":"2023-01-20","close":5.67},{"date":"2023-01-23","close":5.87},{"date":"2023-01-24","close":5.79},{"date":"2023-01-25","close":5.79},{"date":"2023-01-26","close":5.71},{"date":"2023-01-27","close":5.94},{"date":"2023-01-30","close":6.68},{"date":"2023-01-31","close":6.93},{"date":"2023-02-01","close":7.38},{"date":"2023-02-02","close":7.72},{"date":"2023-02-03","close":7.46},{"date":"2023-02-06","close":7.41},{"date":"2023-02-07","close":7.38},{"date":"2023-02-08","close":7.2},{"date":"2023-02-09","close":6.89},{"date":"2023-02-10","close":6.81},{"date":"2023-02-13","close":6.76},{"date":"2023-02-14","close":6.74},{"date":"2023-02-15","close":7.25},{"date":"2023-02-16","close":6.98},{"date":"2023-02-17","close":6.62},{"date":"2023-02-21","close":6.42},{"date":"2023-02-22","close":6.54},{"date":"2023-02-23","close":6.55},{"date":"2023-02-24","close":6.38},{"date":"2023-02-27","close":6.42},{"date":"2023-02-28","close":6.6},{"date":"2023-03-01","close":6.44},{"date":"2023-03-02","close":6.45},{"date":"2023-03-03","close":6.72},{"date":"2023-03-06","close":6.68},{"date":"2023-03-07","close":6.51},{"date":"2023-03-08","close":6.47},{"date":"2023-03-09","close":6.09},{"date":"2023-03-10","close":5.58},{"date":"2023-03-13","close":5.49},{"date":"2023-03-14","close":5.55},{"date":"2023-03-15","close":5.41},{"date":"2023-03-16","close":5.45},{"date":"2023-03-17","close":5.46},{"date":"2023-03-20","close":5.22},{"date":"2023-03-21","close":5.57},{"date":"2023-03-22","close":5.56},{"date":"2023-03-23","close":5.78},{"date":"2023-03-24","close":5.74},{"date":"2023-03-27","close":5.76},{"date":"2023-03-28","close":5.59},{"date":"2023-03-29","close":5.75},{"date":"2023-03-30","close":5.72},{"date":"2023-03-31","close":6.07},{"date":"2023-04-03","close":6.03},{"date":"2023-04-04","close":5.89},{"date":"2023-04-05","close":5.74},{"date":"2023-04-06","close":5.75},{"date":"2023-04-10","close":5.91},{"date":"2023-04-11","close":5.97},{"date":"2023-04-12","close":5.82},{"date":"2023-04-13","close":5.86},{"date":"2023-04-14","close":5.92},{"date":"2023-04-17","close":5.96},{"date":"2023-04-18","close":5.98},{"date":"2023-04-19","close":6.08},{"date":"2023-04-20","close":5.92},{"date":"2023-04-21","close":5.94},{"date":"2023-04-24","close":5.83},{"date":"2023-04-25","close":5.75},{"date":"2023-04-26","close":5.67},{"date":"2023-04-27","close":6.06},{"date":"2023-04-28","close":6.23},{"date":"2023-05-01","close":5.47},{"date":"2023-05-02","close":4.905},{"date":"2023-05-03","close":4.85},{"date":"2023-05-04","close":4.895},{"date":"2023-05-05","close":5.16},{"date":"2023-05-08","close":5.47},{"date":"2023-05-09","close":5.41},{"date":"2023-05-10","close":5.48},{"date":"2023-05-11","close":5.14},{"date":"2023-05-12","close":5.02},{"date":"2023-05-15","close":4.77},{"date":"2023-05-16","close":4.76},{"date":"2023-05-17","close":4.96},{"date":"2023-05-18","close":5.07},{"date":"2023-05-19","close":4.93},{"date":"2023-05-22","close":5.26},{"date":"2023-05-23","close":5.29},{"date":"2023-05-24","close":5.31},{"date":"2023-05-25","close":5.21},{"date":"2023-05-26","close":5.41},{"date":"2023-05-30","close":6.03},{"date":"2023-05-31","close":6.94},{"date":"2023-06-01","close":6.82},{"date":"2023-06-02","close":7.03},{"date":"2023-06-05","close":7.25},{"date":"2023-06-06","close":7.65},{"date":"2023-06-07","close":7.74},{"date":"2023-06-08","close":8.12},{"date":"2023-06-09","close":8.18},{"date":"2023-06-12","close":9.16},{"date":"2023-06-13","close":9.54},{"date":"2023-06-14","close":9.74},{"date":"2023-06-15","close":9.55},{"date":"2023-06-16","close":8.6},{"date":"2023-06-20","close":8.59},{"date":"2023-06-21","close":8.63},{"date":"2023-06-22","close":8.49},{"date":"2023-06-23","close":8.28},{"date":"2023-06-26","close":8.2},{"date":"2023-06-27","close":8.64},{"date":"2023-06-28","close":8.87},{"date":"2023-06-29","close":8.71},{"date":"2023-06-30","close":8.34},{"date":"2023-07-03","close":8.52},{"date":"2023-07-05","close":8.38},{"date":"2023-07-06","close":8.1},{"date":"2023-07-07","close":8.05},{"date":"2023-07-10","close":8.71},{"date":"2023-07-11","close":9.07},{"date":"2023-07-12","close":9.2},{"date":"2023-07-13","close":9.16},{"date":"2023-07-14","close":9.08},{"date":"2023-07-17","close":9.48},{"date":"2023-07-18","close":9.57},{"date":"2023-07-19","close":9.85},{"date":"2023-07-20","close":9.57},{"date":"2023-07-21","close":9.43},{"date":"2023-07-24","close":9.45},{"date":"2023-07-25","close":9.33},{"date":"2023-07-26","close":9.52},{"date":"2023-07-27","close":9.09},{"date":"2023-07-28","close":9.55},{"date":"2023-07-31","close":11.45},{"date":"2023-08-01","close":10.35},{"date":"2023-08-02","close":10.08},{"date":"2023-08-03","close":10.05},{"date":"2023-08-04","close":9.5},{"date":"2023-08-07","close":9.39},{"date":"2023-08-08","close":9.31},{"date":"2023-08-09","close":8.99},{"date":"2023-08-10","close":8.72},{"date":"2023-08-11","close":8.65},{"date":"2023-08-14","close":8.68},{"date":"2023-08-15","close":8.37},{"date":"2023-08-16","close":8.26},{"date":"2023-08-17","close":8.11},{"date":"2023-08-18","close":8.22},{"date":"2023-08-21","close":8.29},{"date":"2023-08-22","close":8.15},{"date":"2023-08-23","close":8.43},{"date":"2023-08-24","close":8.12},{"date":"2023-08-25","close":8.29},{"date":"2023-08-28","close":8.23},{"date":"2023-08-29","close":8.46},{"date":"2023-08-30","close":8.74},{"date":"2023-08-31","close":8.66},{"date":"2023-09-01","close":8.79},{"date":"2023-09-05","close":8.75},{"date":"2023-09-06","close":8.54},{"date":"2023-09-07","close":8.57},{"date":"2023-09-08","close":8.55},{"date":"2023-09-11","close":8.9},{"date":"2023-09-12","close":9.0},{"date":"2023-09-13","close":8.8},{"date":"2023-09-14","close":9.05},{"date":"2023-09-15","close":9.07},{"date":"2023-09-18","close":8.67},{"date":"2023-09-19","close":8.62},{"date":"2023-09-20","close":8.32},{"date":"2023-09-21","close":7.95},{"date":"2023-09-22","close":7.54},{"date":"2023-09-25","close":7.51},{"date":"2023-09-26","close":7.4},{"date":"2023-09-27","close":7.6},{"date":"2023-09-28","close":7.77},{"date":"2023-09-29","close":7.99},{"date":"2023-10-02","close":7.84},{"date":"2023-10-03","close":7.28},{"date":"2023-10-04","close":7.47},{"date":"2023-10-05","close":7.65},{"date":"2023-10-06","close":7.99},{"date":"2023-10-09","close":8.18},{"date":"2023-10-10","close":8.36},{"date":"2023-10-11","close":8.59},{"date":"2023-10-12","close":8.39},{"date":"2023-10-13","close":8.12},{"date":"2023-10-16","close":8.25},{"date":"2023-10-17","close":8.25},{"date":"2023-10-18","close":7.77},{"date":"2023-10-19","close":7.63},{"date":"2023-10-20","close":7.37},{"date":"2023-10-23","close":7.26},{"date":"2023-10-24","close":7.38},{"date":"2023-10-25","close":7.08},{"date":"2023-10-26","close":6.9},{"date":"2023-10-27","close":6.87},{"date":"2023-10-30","close":6.94},{"date":"2023-10-31","close":7.55},{"date":"2023-11-01","close":7.58},{"date":"2023-11-02","close":8.17},{"date":"2023-11-03","close":8.01},{"date":"2023-11-06","close":7.49},{"date":"2023-11-07","close":7.42},{"date":"2023-11-08","close":7.31},{"date":"2023-11-09","close":6.85},{"date":"2023-11-10","close":6.94},{"date":"2023-11-13","close":7.04},{"date":"2023-11-14","close":7.48},{"date":"2023-11-15","close":7.37},{"date":"2023-11-16","close":6.71},{"date":"2023-11-17","close":6.83},{"date":"2023-11-20","close":6.615},{"date":"2023-11-21","close":6.72},{"date":"2023-11-22","close":6.9},{"date":"2023-11-24","close":6.86},{"date":"2023-11-27","close":7.03},{"date":"2023-11-28","close":7.34},{"date":"2023-11-29","close":7.35},{"date":"2023-11-30","close":7.29},{"date":"2023-12-01","close":7.83},{"date":"2023-12-04","close":7.96},{"date":"2023-12-05","close":7.99},{"date":"2023-12-06","close":7.89},{"date":"2023-12-07","close":7.96},{"date":"2023-12-08","close":8.13},{"date":"2023-12-11","close":8.07},{"date":"2023-12-12","close":7.95},{"date":"2023-12-13","close":8.94},{"date":"2023-12-14","close":9.47},{"date":"2023-12-15","close":9.35},{"date":"2023-12-18","close":9.66},{"date":"2023-12-19","close":9.94},{"date":"2023-12-20","close":9.31},{"date":"2023-12-21","close":9.64},{"date":"2023-12-22","close":9.71},{"date":"2023-12-26","close":9.96},{"date":"2023-12-27","close":10.32},{"date":"2023-12-28","close":10.28},{"date":"2023-12-29","close":9.95},{"date":"2024-01-02","close":9.65},{"date":"2024-01-03","close":8.31},{"date":"2024-01-04","close":8.42},{"date":"2024-01-05","close":8.22},{"date":"2024-01-08","close":8.53},{"date":"2024-01-09","close":8.32},{"date":"2024-01-10","close":8.48},{"date":"2024-01-11","close":8.17},{"date":"2024-01-12","close":7.89},{"date":"2024-01-16","close":7.72},{"date":"2024-01-17","close":7.53},{"date":"2024-01-18","close":7.41},{"date":"2024-01-19","close":7.49},{"date":"2024-01-22","close":7.92},{"date":"2024-01-23","close":7.75},{"date":"2024-01-24","close":7.56},{"date":"2024-01-25","close":7.65},{"date":"2024-01-26","close":7.62},{"date":"2024-01-29","close":9.16},{"date":"2024-01-30","close":8.4},{"date":"2024-01-31","close":7.83},{"date":"2024-02-01","close":7.73},{"date":"2024-02-02","close":7.88},{"date":"2024-02-05","close":7.58},{"date":"2024-02-06","close":7.8},{"date":"2024-02-07","close":7.66},{"date":"2024-02-08","close":8.08},{"date":"2024-02-09","close":8.13},{"date":"2024-02-12","close":8.33},{"date":"2024-02-13","close":8.02},{"date":"2024-02-14","close":8.42},{"date":"2024-02-15","close":8.53},{"date":"2024-02-16","close":8.36},{"date":"2024-02-20","close":8.51},{"date":"2024-02-21","close":8.11},{"date":"2024-02-22","close":8.16},{"date":"2024-02-23","close":8.17},{"date":"2024-02-26","close":8.54},{"date":"2024-02-27","close":9.15},{"date":"2024-02-28","close":8.86},{"date":"2024-02-29","close":8.98},{"date":"2024-03-01","close":8.99},{"date":"2024-03-04","close":8.58},{"date":"2024-03-05","close":7.27},{"date":"2024-03-06","close":7.4},{"date":"2024-03-07","close":7.47},{"date":"2024-03-08","close":7.71},{"date":"2024-03-11","close":7.68},{"date":"2024-03-12","close":7.48},{"date":"2024-03-13","close":7.38},{"date":"2024-03-14","close":7.05},{"date":"2024-03-15","close":7.03},{"date":"2024-03-18","close":7.08},{"date":"2024-03-19","close":6.92},{"date":"2024-03-20","close":7.36},{"date":"2024-03-21","close":7.44},{"date":"2024-03-22","close":7.3},{"date":"2024-03-25","close":7.45},{"date":"2024-03-26","close":7.2},{"date":"2024-03-27","close":7.36},{"date":"2024-03-28","close":7.3},{"date":"2024-04-01","close":7.22},{"date":"2024-04-02","close":7.2},{"date":"2024-04-03","close":7.54},{"date":"2024-04-04","close":7.31},{"date":"2024-04-05","close":7.4},{"date":"2024-04-08","close":7.76},{"date":"2024-04-09","close":7.89},{"date":"2024-04-10","close":7.56},{"date":"2024-04-11","close":7.64},{"date":"2024-04-12","close":7.33},{"date":"2024-04-15","close":7.12},{"date":"2024-04-16","close":7.2},{"date":"2024-04-17","close":7.16},{"date":"2024-04-18","close":7.13},{"date":"2024-04-19","close":7.11},{"date":"2024-04-22","close":7.25},{"date":"2024-04-23","close":7.58},{"date":"2024-04-24","close":7.6},{"date":"2024-04-25","close":7.59},{"date":"2024-04-26","close":7.87},{"date":"2024-04-29","close":7.045},{"date":"2024-04-30","close":6.78},{"date":"2024-05-01","close":6.92},{"date":"2024-05-02","close":6.99},{"date":"2024-05-03","close":6.96},{"date":"2024-05-06","close":7.16},{"date":"2024-05-07","close":7.06},{"date":"2024-05-08","close":7.05},{"date":"2024-05-09","close":7.06},{"date":"2024-05-10","close":6.94},{"date":"2024-05-13","close":7.11},{"date":"2024-05-14","close":7.47},{"date":"2024-05-15","close":7.27},{"date":"2024-05-16","close":7.12},{"date":"2024-05-17","close":7.28},{"date":"2024-05-20","close":7.19},{"date":"2024-05-21","close":7.08},{"date":"2024-05-22","close":7.02},{"date":"2024-05-23","close":6.83},{"date":"2024-05-24","close":6.92},{"date":"2024-05-28","close":6.89},{"date":"2024-05-29","close":6.85},{"date":"2024-05-30","close":6.91},{"date":"2024-05-31","close":6.9},{"date":"2024-06-03","close":6.77},{"date":"2024-06-04","close":6.72},{"date":"2024-06-05","close":6.91},{"date":"2024-06-06","close":7.08},{"date":"2024-06-07","close":6.99},{"date":"2024-06-10","close":7.03},{"date":"2024-06-11","close":7.0},{"date":"2024-06-12","close":7.07},{"date":"2024-06-13","close":6.8},{"date":"2024-06-14","close":6.46},{"date":"2024-06-17","close":6.46},{"date":"2024-06-18","close":6.42},{"date":"2024-06-20","close":6.32},{"date":"2024-06-21","close":6.32},{"date":"2024-06-24","close":6.54},{"date":"2024-06-25","close":6.45},{"date":"2024-06-26","close":6.46},{"date":"2024-06-27","close":6.54},{"date":"2024-06-28","close":6.61},{"date":"2024-07-01","close":6.43},{"date":"2024-07-02","close":6.45},{"date":"2024-07-03","close":6.52},{"date":"2024-07-05","close":6.47},{"date":"2024-07-08","close":6.35},{"date":"2024-07-09","close":6.38},{"date":"2024-07-10","close":6.57},{"date":"2024-07-11","close":6.77},{"date":"2024-07-12","close":6.97},{"date":"2024-07-15","close":7.33},{"date":"2024-07-16","close":7.75},{"date":"2024-07-17","close":7.84},{"date":"2024-07-18","close":7.53},{"date":"2024-07-19","close":7.47},{"date":"2024-07-22","close":7.54},{"date":"2024-07-23","close":7.43},{"date":"2024-07-24","close":7.1},{"date":"2024-07-25","close":7.27},{"date":"2024-07-26","close":7.41},{"date":"2024-07-29","close":7.33},{"date":"2024-07-30","close":7.42},{"date":"2024-07-31","close":7.54},{"date":"2024-08-01","close":7.16},{"date":"2024-08-02","close":6.65},{"date":"2024-08-05","close":6.54},{"date":"2024-08-06","close":6.43},{"date":"2024-08-07","close":6.32},{"date":"2024-08-08","close":6.64},{"date":"2024-08-09","close":6.64},{"date":"2024-08-12","close":6.48},{"date":"2024-08-13","close":6.64},{"date":"2024-08-14","close":6.61},{"date":"2024-08-15","close":6.91},{"date":"2024-08-16","close":7.0},{"date":"2024-08-19","close":7.46},{"date":"2024-08-20","close":7.37},{"date":"2024-08-21","close":7.3},{"date":"2024-08-22","close":7.19},{"date":"2024-08-23","close":7.52},{"date":"2024-08-26","close":7.67},{"date":"2024-08-27","close":7.77},{"date":"2024-08-28","close":7.49},{"date":"2024-08-29","close":8.03},{"date":"2024-08-30","close":7.99},{"date":"2024-09-03","close":7.53},{"date":"2024-09-04","close":7.48},{"date":"2024-09-05","close":7.26},{"date":"2024-09-06","close":7.01},{"date":"2024-09-09","close":7.08},{"date":"2024-09-10","close":7.05},{"date":"2024-09-11","close":7.31},{"date":"2024-09-12","close":7.46},{"date":"2024-09-13","close":7.74},{"date":"2024-09-16","close":8.06},{"date":"2024-09-17","close":8.12},{"date":"2024-09-18","close":8.11},{"date":"2024-09-19","close":8.19},{"date":"2024-09-20","close":8.05},{"date":"2024-09-23","close":7.92},{"date":"2024-09-24","close":7.83},{"date":"2024-09-25","close":7.73},{"date":"2024-09-26","close":7.76},{"date":"2024-09-27","close":7.95},{"date":"2024-09-30","close":7.86},{"date":"2024-10-01","close":7.63},{"date":"2024-10-02","close":7.79},{"date":"2024-10-03","close":7.83},{"date":"2024-10-04","close":8.39},{"date":"2024-10-07","close":8.27},{"date":"2024-10-08","close":8.41},{"date":"2024-10-09","close":8.59},{"date":"2024-10-10","close":8.63},{"date":"2024-10-11","close":9.01},{"date":"2024-10-14","close":10.04},{"date":"2024-10-15","close":10.18},{"date":"2024-10-16","close":10.04},{"date":"2024-10-17","close":9.87},{"date":"2024-10-18","close":10.18},{"date":"2024-10-21","close":10.4},{"date":"2024-10-22","close":10.58},{"date":"2024-10-23","close":10.42},{"date":"2024-10-24","close":10.93},{"date":"2024-10-25","close":10.99},{"date":"2024-10-28","close":11.19},{"date":"2024-10-29","close":10.47},{"date":"2024-10-30","close":11.22},{"date":"2024-10-31","close":11.17},{"date":"2024-11-01","close":11.04},{"date":"2024-11-04","close":10.91},{"date":"2024-11-05","close":11.42},{"date":"2024-11-06","close":11.81},{"date":"2024-11-07","close":11.9},{"date":"2024-11-08","close":13.01},{"date":"2024-11-11","close":14.11},{"date":"2024-11-12","close":13.82},{"date":"2024-11-13","close":13.5},{"date":"2024-11-14","close":13.4},{"date":"2024-11-15","close":13.63},{"date":"2024-11-18","close":13.93},{"date":"2024-11-19","close":14.42},{"date":"2024-11-20","close":14.67},{"date":"2024-11-21","close":15.01},{"date":"2024-11-22","close":15.6},{"date":"2024-11-25","close":15.7},{"date":"2024-11-26","close":15.49},{"date":"2024-11-27","close":16.12},{"date":"2024-11-29","close":16.41},{"date":"2024-12-02","close":15.91},{"date":"2024-12-03","close":15.88},{"date":"2024-12-04","close":16.32},{"date":"2024-12-05","close":15.65},{"date":"2024-12-06","close":16.02},{"date":"2024-12-09","close":15.57},{"date":"2024-12-10","close":15.29},{"date":"2024-12-11","close":15.94},{"date":"2024-12-12","close":15.9},{"date":"2024-12-13","close":16.25},{"date":"2024-12-16","close":16.88},{"date":"2024-12-17","close":16.66},{"date":"2024-12-18","close":15.24},{"date":"2024-12-19","close":15.03},{"date":"2024-12-20","close":15.35},{"date":"2024-12-23","close":15.63},{"date":"2024-12-24","close":16.02},{"date":"2024-12-26","close":16.6},{"date":"2024-12-27","close":15.98},{"date":"2024-12-30","close":15.63},{"date":"2024-12-31","close":15.4},{"date":"2025-01-02","close":14.13},{"date":"2025-01-03","close":14.84},{"date":"2025-01-06","close":15.29},{"date":"2025-01-07","close":14.91},{"date":"2025-01-08","close":14.55},{"date":"2025-01-10","close":14.15},{"date":"2025-01-13","close":14.07},{"date":"2025-01-14","close":14.5},{"date":"2025-01-15","close":15.51},{"date":"2025-01-16","close":16.3},{"date":"2025-01-17","close":16.5},{"date":"2025-01-21","close":17.9},{"date":"2025-01-22","close":17.59},{"date":"2025-01-23","close":18.03},{"date":"2025-01-24","close":17.92},{"date":"2025-01-27","close":16.08},{"date":"2025-01-28","close":16.17},{"date":"2025-01-29","close":15.99},{"date":"2025-01-30","close":16.44},{"date":"2025-01-31","close":15.78},{"date":"2025-02-03","close":15.4},{"date":"2025-02-04","close":15.29},{"date":"2025-02-05","close":15.49},{"date":"2025-02-06","close":14.8},{"date":"2025-02-07","close":14.91},{"date":"2025-02-10","close":15.13},{"date":"2025-02-11","close":14.83},{"date":"2025-02-12","close":14.77},{"date":"2025-02-13","close":15.19},{"date":"2025-02-14","close":16.21},{"date":"2025-02-18","close":16.83},{"date":"2025-02-19","close":16.18},{"date":"2025-02-20","close":15.56},{"date":"2025-02-21","close":14.67},{"date":"2025-02-24","close":14.36},{"date":"2025-02-25","close":13.92},{"date":"2025-02-26","close":14.47},{"date":"2025-02-27","close":14.07},{"date":"2025-02-28","close":14.47},{"date":"2025-03-03","close":13.57},{"date":"2025-03-04","close":13.09},{"date":"2025-03-05","close":13.43},{"date":"2025-03-06","close":12.45},{"date":"2025-03-07","close":12.59},{"date":"2025-03-10","close":11.18},{"date":"2025-03-11","close":11.26},{"date":"2025-03-12","close":11.92},{"date":"2025-03-13","close":11.39},{"date":"2025-03-14","close":12.09},{"date":"2025-03-17","close":12.32},{"date":"2025-03-18","close":11.95},{"date":"2025-03-19","close":12.73},{"date":"2025-03-20","close":12.64},{"date":"2025-03-21","close":12.87},{"date":"2025-03-24","close":13.72},{"date":"2025-03-25","close":13.54},{"date":"2025-03-26","close":13.07},{"date":"2025-03-27","close":12.2},{"date":"2025-03-28","close":11.85},{"date":"2025-03-31","close":11.63},{"date":"2025-04-01","close":11.91},{"date":"2025-04-02","close":12.31},{"date":"2025-04-03","close":10.64},{"date":"2025-04-04","close":9.57},{"date":"2025-04-07","close":9.86},{"date":"2025-04-08","close":9.5},{"date":"2025-04-09","close":11.39},{"date":"2025-04-10","close":10.52},{"date":"2025-04-11","close":10.71},{"date":"2025-04-14","close":10.82},{"date":"2025-04-15","close":10.94},{"date":"2025-04-16","close":10.66},{"date":"2025-04-17","close":10.98},{"date":"2025-04-21","close":10.69},{"date":"2025-04-22","close":11.27},{"date":"2025-04-23","close":11.74},{"date":"2025-04-24","close":12.31},{"date":"2025-04-25","close":12.88},{"date":"2025-04-28","close":13.2},{"date":"2025-04-29","close":13.27},{"date":"2025-04-30","close":12.51},{"date":"2025-05-01","close":12.51},{"date":"2025-05-02","close":12.7},{"date":"2025-05-05","close":12.86},{"date":"2025-05-06","close":12.73},{"date":"2025-05-07","close":13.01},{"date":"2025-05-08","close":13.26},{"date":"2025-05-09","close":13.18},{"date":"2025-05-12","close":14.04},{"date":"2025-05-13","close":14.29},{"date":"2025-05-14","close":14.03},{"date":"2025-05-15","close":13.57},{"date":"2025-05-16","close":13.92},{"date":"2025-05-19","close":13.73},{"date":"2025-05-20","close":13.27},{"date":"2025-05-21","close":12.8},{"date":"2025-05-22","close":13.19},{"date":"2025-05-23","close":13.09},{"date":"2025-05-27","close":13.39},{"date":"2025-05-28","close":13.32},{"date":"2025-05-29","close":13.17},{"date":"2025-05-30","close":13.3},{"date":"2025-06-02","close":13.67},{"date":"2025-06-03","close":13.66},{"date":"2025-06-04","close":13.46},{"date":"2025-06-05","close":13.67},{"date":"2025-06-06","close":14.24},{"date":"2025-06-09","close":14.1},{"date":"2025-06-10","close":14.39},{"date":"2025-06-11","close":15.06},{"date":"2025-06-12","close":14.9},{"date":"2025-06-13","close":14.09},{"date":"2025-06-16","close":14.9},{"date":"2025-06-17","close":14.43},{"date":"2025-06-18","close":15.36},{"date":"2025-06-20","close":15.2},{"date":"2025-06-23","close":15.36},{"date":"2025-06-24","close":15.85},{"date":"2025-06-25","close":16.08},{"date":"2025-06-26","close":16.77},{"date":"2025-06-27","close":17.18},{"date":"2025-06-30","close":18.21},{"date":"2025-07-01","close":17.64},{"date":"2025-07-02","close":18.12},{"date":"2025-07-03","close":18.57},{"date":"2025-07-07","close":19.24},{"date":"2025-07-08","close":19.95},{"date":"2025-07-09","close":20.22},{"date":"2025-07-10","close":20.97},{"date":"2025-07-11","close":21.2},{"date":"2025-07-14","close":21.33},{"date":"2025-07-15","close":20.96},{"date":"2025-07-16","close":21.39},{"date":"2025-07-17","close":22.09},{"date":"2025-07-18","close":21.81},{"date":"2025-07-21","close":21.16},{"date":"2025-07-22","close":20.98},{"date":"2025-07-23","close":21.56},{"date":"2025-07-24","close":21.51},{"date":"2025-07-25","close":21.2},{"date":"2025-07-28","close":21.02},{"date":"2025-07-29","close":22.4},{"date":"2025-07-30","close":21.87},{"date":"2025-07-31","close":22.58},{"date":"2025-08-01","close":21.23},{"date":"2025-08-04","close":21.81},{"date":"2025-08-05","close":21.54},{"date":"2025-08-06","close":21.46},{"date":"2025-08-07","close":22.08},{"date":"2025-08-08","close":22.1},{"date":"2025-08-11","close":22.42},{"date":"2025-08-12","close":23.65},{"date":"2025-08-13","close":23.81},{"date":"2025-08-14","close":23.29},{"date":"2025-08-15","close":23.77},{"date":"2025-08-18","close":24.23},{"date":"2025-08-19","close":22.75},{"date":"2025-08-20","close":22.52},{"date":"2025-08-21","close":23.33},{"date":"2025-08-22","close":25.02},{"date":"2025-08-25","close":26.15},{"date":"2025-08-26","close":25.62},{"date":"2025-08-27","close":24.96},{"date":"2025-08-28","close":26.04},{"date":"2025-08-29","close":25.54},{"date":"2025-09-02","close":24.91},{"date":"2025-09-03","close":24.49},{"date":"2025-09-04","close":25.38},{"date":"2025-09-05","close":25.6},{"date":"2025-09-08","close":25.96},{"date":"2025-09-09","close":25.97},{"date":"2025-09-10","close":25.52},{"date":"2025-09-11","close":25.96},{"date":"2025-09-12","close":26.55},{"date":"2025-09-15","close":27.67},{"date":"2025-09-16","close":27.42},{"date":"2025-09-17","close":27.14},{"date":"2025-09-18","close":28.11},{"date":"2025-09-19","close":29.51},{"date":"2025-09-22","close":29.81},{"date":"2025-09-23","close":29.09},{"date":"2025-09-24","close":28.44},{"date":"2025-09-25","close":28.12},{"date":"2025-09-26","close":27.98},{"date":"2025-09-29","close":27.55},{"date":"2025-09-30","close":26.42},{"date":"2025-10-01","close":25.76},{"date":"2025-10-02","close":25.97},{"date":"2025-10-03","close":25.24},{"date":"2025-10-06","close":26.36},{"date":"2025-10-07","close":28.14},{"date":"2025-10-08","close":28.02},{"date":"2025-10-09","close":28.45},{"date":"2025-10-10","close":26.19},{"date":"2025-10-13","close":27.14},{"date":"2025-10-14","close":27.87},{"date":"2025-10-15","close":28.03},{"date":"2025-10-16","close":26.6},{"date":"2025-10-17","close":26.54},{"date":"2025-10-20","close":28.68},{"date":"2025-10-21","close":28.75},{"date":"2025-10-22","close":27.19},{"date":"2025-10-23","close":28.08},{"date":"2025-10-24","close":29.01},{"date":"2025-10-27","close":30.0},{"date":"2025-10-28","close":31.66},{"date":"2025-10-29","close":30.9},{"date":"2025-10-30","close":29.03},{"date":"2025-10-31","close":29.68},{"date":"2025-11-03","close":30.63},{"date":"2025-11-04","close":29.37},{"date":"2025-11-05","close":30.07},{"date":"2025-11-06","close":27.16},{"date":"2025-11-07","close":28.21},{"date":"2025-11-10","close":30.54},{"date":"2025-11-11","close":30.95},{"date":"2025-11-12","close":32.21},{"date":"2025-11-13","close":28.39},{"date":"2025-11-14","close":27.82},{"date":"2025-11-17","close":27.04},{"date":"2025-11-18","close":26.24},{"date":"2025-11-19","close":26.72},{"date":"2025-11-20","close":24.91},{"date":"2025-11-21","close":25.19},{"date":"2025-11-24","close":27.4},{"date":"2025-11-25","close":28.33},{"date":"2025-11-26","close":28.49},{"date":"2025-11-28","close":29.72},{"date":"2025-12-01","close":29.03},{"date":"2025-12-02","close":29.51},{"date":"2025-12-03","close":29.07},{"date":"2025-12-04","close":29.6},{"date":"2025-12-05","close":27.78},{"date":"2025-12-08","close":27.61},{"date":"2025-12-09","close":26.83},{"date":"2025-12-10","close":27.09},{"date":"2025-12-11","close":27.07},{"date":"2025-12-12","close":27.28},{"date":"2025-12-15","close":25.82},{"date":"2025-12-16","close":26.58},{"date":"2025-12-17","close":25.27},{"date":"2025-12-18","close":26.29},{"date":"2025-12-19","close":27.24},{"date":"2025-12-22","close":27.35},{"date":"2025-12-23","close":27.19},{"date":"2025-12-24","close":27.48},{"date":"2025-12-26","close":27.07},{"date":"2025-12-29","close":26.82},{"date":"2025-12-30","close":26.56},{"date":"2025-12-31","close":26.18},{"date":"2026-01-02","close":27.46},{"date":"2026-01-05","close":29.28},{"date":"2026-01-06","close":26.98},{"date":"2026-01-07","close":27.0},{"date":"2026-01-08","close":27.72},{"date":"2026-01-09","close":27.4},{"date":"2026-01-12","close":26.6},{"date":"2026-01-13","close":27.14},{"date":"2026-01-14","close":26.67},{"date":"2026-01-15","close":26.44},{"date":"2026-01-16","close":26.13},{"date":"2026-01-20","close":25.49},{"date":"2026-01-21","close":25.64},{"date":"2026-01-22","close":26.09},{"date":"2026-01-23","close":25.85},{"date":"2026-01-26","close":25.8},{"date":"2026-01-27","close":25.46},{"date":"2026-01-28","close":24.6},{"date":"2026-01-29","close":24.36},{"date":"2026-01-30","close":22.81},{"date":"2026-02-02","close":22.08},{"date":"2026-02-03","close":21.76},{"date":"2026-02-04","close":20.75},{"date":"2026-02-05","close":19.46},{"date":"2026-02-06","close":20.86},{"date":"2026-02-09","close":21.35},{"date":"2026-02-10","close":21.18},{"date":"2026-02-11","close":20.55},{"date":"2026-02-12","close":19.3},{"date":"2026-02-13","close":19.61},{"date":"2026-02-17","close":19.51},{"date":"2026-02-18","close":19.54},{"date":"2026-02-19","close":19.3},{"date":"2026-02-20","close":19.02},{"date":"2026-02-23","close":18.22},{"date":"2026-02-24","close":18.66},{"date":"2026-02-25","close":19.29},{"date":"2026-02-26","close":19.1},{"date":"2026-02-27","close":17.76},{"date":"2026-03-02","close":18.39},{"date":"2026-03-03","close":18.61},{"date":"2026-03-04","close":18.7},{"date":"2026-03-05","close":19.25},{"date":"2026-03-06","close":18.9},{"date":"2026-03-09","close":18.79},{"date":"2026-03-10","close":18.29},{"date":"2026-03-11","close":18.53},{"date":"2026-03-12","close":17.7},{"date":"2026-03-13","close":17.76},{"date":"2026-03-16","close":17.63},{"date":"2026-03-17","close":17.37},{"date":"2026-03-18","close":17.18},{"date":"2026-03-19","close":17.08},{"date":"2026-03-20","close":16.9},{"date":"2026-03-23","close":17.15},{"date":"2026-03-24","close":16.7},{"date":"2026-03-25","close":16.56},{"date":"2026-03-26","close":15.87},{"date":"2026-03-27","close":15.23},{"date":"2026-03-30","close":15.15},{"date":"2026-03-31","close":15.88},{"date":"2026-04-01","close":15.63},{"date":"2026-04-02","close":15.85},{"date":"2026-04-06","close":16.27},{"date":"2026-04-07","close":16.11},{"date":"2026-04-08","close":16.49},{"date":"2026-04-09","close":16.27},{"date":"2026-04-10","close":16.22},{"date":"2026-04-13","close":17.05},{"date":"2026-04-14","close":17.91},{"date":"2026-04-15","close":18.79},{"date":"2026-04-16","close":19.03},{"date":"2026-04-17","close":19.43},{"date":"2026-04-20","close":19.5},{"date":"2026-04-21","close":18.83},{"date":"2026-04-22","close":19.06},{"date":"2026-04-23","close":18.32},{"date":"2026-04-24","close":18.44},{"date":"2026-04-27","close":18.76},{"date":"2026-04-28","close":18.36},{"date":"2026-04-29","close":15.525},{"date":"2026-04-30","close":16.1},{"date":"2026-05-01","close":16.43},{"date":"2026-05-04","close":16.2},{"date":"2026-05-05","close":16.02},{"date":"2026-05-06","close":16.3},{"date":"2026-05-07","close":16.0},{"date":"2026-05-08","close":15.75},{"date":"2026-05-11","close":16.26},{"date":"2026-05-12","close":15.9},{"date":"2026-05-13","close":15.31},{"date":"2026-05-14","close":16.02},{"date":"2026-05-15","close":15.61},{"date":"2026-05-18","close":15.71},{"date":"2026-05-19","close":15.23},{"date":"2026-05-20","close":15.69},{"date":"2026-05-21","close":15.65},{"date":"2026-05-22","close":15.62},{"date":"2026-05-26","close":15.98},{"date":"2026-05-27","close":16.17},{"date":"2026-05-28","close":16.97},{"date":"2026-05-29","close":18.22},{"date":"2026-06-01","close":18.58},{"date":"2026-06-02","close":17.74},{"date":"2026-06-03","close":16.68},{"date":"2026-06-04","close":17.15},{"date":"2026-06-05","close":16.03},{"date":"2026-06-08","close":16.5},{"date":"2026-06-09","close":16.47},{"date":"2026-06-10","close":15.87},{"date":"2026-06-11","close":16.67},{"date":"2026-06-12","close":16.58},{"date":"2026-06-15","close":17.13},{"date":"2026-06-16","close":17.71},{"date":"2026-06-17","close":17.42},{"date":"2026-06-18","close":17.91},{"date":"2026-06-22","close":17.1},{"date":"2026-06-23","close":17.29},{"date":"2026-06-24","close":17.31},{"date":"2026-06-25","close":17.3},{"date":"2026-06-26","close":17.88},{"date":"2026-06-29","close":18.19},{"date":"2026-06-30","close":17.93},{"date":"2026-07-01","close":18.44},{"date":"2026-07-02","close":18.24},{"date":"2026-07-06","close":18.61},{"date":"2026-07-07","close":17.75},{"date":"2026-07-08","close":17.73},{"date":"2026-07-09","close":18.62},{"date":"2026-07-10","close":18.78},{"date":"2026-07-13","close":18.13},{"date":"2026-07-14","close":18.55},{"date":"2026-07-15","close":17.87},{"date":"2026-07-16","close":17.32},{"date":"2026-07-17","close":17.28},{"date":"2026-07-20","close":17.01},{"date":"2026-07-21","close":17.64},{"date":"2026-07-22","close":17.07},{"date":"2026-07-23","close":16.65},{"date":"2026-07-24","close":16.46},{"date":"2026-07-27","close":16.88},{"date":"2026-07-28","close":16.74},{"date":"2026-07-29","close":15.25},{"date":"2026-07-30","close":16.47},{"date":"2026-07-31","close":16.31},{"date":"2026-08-03","close":18.03},{"date":"2026-08-04","close":18.7},{"date":"2026-08-05","close":18.25},{"date":"2026-08-06","close":18.1},{"date":"2026-08-07","close":18.38},{"date":"2026-08-10","close":18.12},{"date":"2026-08-11","close":17.98},{"date":"2026-08-12","close":17.94},{"date":"2026-08-13","close":18.43},{"date":"2026-08-14","close":18.29},{"date":"2026-08-17","close":18.31},{"date":"2026-08-18","close":17.66},{"date":"2026-08-19","close":18.42},{"date":"2026-08-20","close":17.92},{"date":"2026-08-21","close":18.91},{"date":"2026-08-24","close":18.24},{"date":"2026-08-25","close":19.0},{"date":"2026-08-26","close":18.84},{"date":"2026-08-27","close":19.18},{"date":"2026-08-28","close":18.06},{"date":"2026-08-31","close":17.88},{"date":"2026-09-01","close":17.05},{"date":"2026-09-02","close":17.84},{"date":"2026-09-03","close":18.51},{"date":"2026-09-04","close":18.22},{"date":"2026-09-08","close":18.01},{"date":"2026-09-09","close":17.33},{"date":"2026-09-10","close":17.21},{"date":"2026-09-11","close":17.32},{"date":"2026-09-14","close":17.65},{"date":"2026-09-15","close":17.07},{"date":"2026-09-16","close":16.84},{"date":"2026-09-17","close":16.73},{"date":"2026-09-18","close":16.96},{"date":"2026-09-21","close":16.97},{"date":"2026-09-22","close":17.16},{"date":"2026-09-23","close":16.55},{"date":"2026-09-24","close":16.8},{"date":"2026-09-25","close":16.58},{"date":"2026-09-28","close":15.93},{"date":"2026-09-29","close":15.91},{"date":"2026-09-30","close":15.72},{"date":"2026-10-01","close":15.84},{"date":"2026-10-02","close":15.77},{"date":"2026-10-05","close":15.92},{"date":"2026-10-06","close":15.76},{"date":"2026-10-07","close":15.66},{"date":"2026-10-08","close":15.61},{"date":"2026-10-09","close":15.8},{"date":"2026-10-12","close":15.23},{"date":"2026-10-13","close":15.24},{"date":"2026-10-14","close":14.22},{"date":"2026-10-15","close":15.09},{"date":"2026-10-16","close":14.55},{"date":"2026-10-19","close":14.3},{"date":"2026-10-20","close":14.68},{"date":"2026-10-21","close":14.9},{"date":"2026-10-22","close":14.77}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":14.77,"low_30d":13.86,"support":14.27,"high_30d":17.96,"change_1d":-0.9,"change_7d":1.5,"change_30d":-14.7,"resistance":17.55,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.73,"per":null,"quarter":"2024-Q2"},{"pbr":1.99,"per":45.33,"quarter":"2024-Q3"},{"pbr":3.65,"per":83.48,"quarter":"2024-Q4"},{"pbr":2.69,"per":67.24,"quarter":"2025-Q1"},{"pbr":4.1,"per":72.84,"quarter":"2025-Q2"},{"pbr":4.65,"per":88.07,"quarter":"2025-Q3"},{"pbr":3.86,"per":70.76,"quarter":"2025-Q4"},{"pbr":2.27,"per":36.93,"quarter":"2026-Q1"},{"pbr":2.5,"per":38.98,"quarter":"2026-Q2"},{"pbr":1.65,"per":32.11,"quarter":"현재"}],"timeline":[{"close":6.61,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7.86,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15.4,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11.63,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18.21,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26.42,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":26.18,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15.88,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17.93,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.05,"pbr_5y_low":1.73,"per_5y_avg":62.95,"per_5y_low":36.93,"current_pbr":1.65,"current_per":32.11,"pbr_5y_high":4.65,"per_5y_high":88.07,"pbr_5y_median":2.69,"per_5y_median":69.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"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":"CREDIT SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 32.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"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":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"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":0.12,"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":76.7,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.73,"per":null,"close":6.61,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.99,"per":45.33,"close":7.86,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.65,"per":83.48,"close":15.4,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.69,"per":67.24,"close":11.63,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.1,"per":72.84,"close":18.21,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.65,"per":88.07,"close":26.42,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.86,"per":70.76,"close":26.18,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.27,"per":36.93,"close":15.88,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.5,"per":38.98,"close":17.93,"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":"32.1배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"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":0.12,"pbr":1.972,"per":41.92,"roa":0.002569291220706697,"roe":0.014137666192648453,"revenue":1570999000.0,"market_cap":22839976000.0,"net_income":156592000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7669712074928119,"total_assets":60947548000.0,"total_equity":11076227000.0,"profit_margin":0.09967670253131924,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":204309000.0,"operating_margin":0.1300503692236596},{"eps":0.12,"pbr":1.972,"per":45.92,"roa":0.0031049610585132947,"roe":0.015421504568569049,"revenue":1408376000.0,"market_cap":22839976000.0,"net_income":166731000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7749869353070487,"total_assets":53698258000.0,"total_equity":10811591000.0,"profit_margin":0.11838528915573682,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":199552000.0,"operating_margin":0.1416894352076434},{"eps":0.12,"pbr":null,"per":null,"roa":0.0034257276451280226,"roe":0.016545029098159636,"revenue":1335193000.0,"market_cap":null,"net_income":173549000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7636678742324143,"total_assets":50660478000.0,"total_equity":10489495000.0,"profit_margin":0.12998045975375844,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":185332000.0,"operating_margin":0.13880540116672271},{"eps":0.1,"pbr":null,"per":null,"roa":0.003077531077893161,"roe":0.015876148908600184,"revenue":1268047000.0,"market_cap":null,"net_income":139392000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.751077049983163,"total_assets":45293450000.0,"total_equity":8779963000.0,"profit_margin":0.10992652480546856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":148551000.0,"operating_margin":0.11714944319887197},{"eps":0.09,"pbr":null,"per":null,"roa":0.002365795763984344,"roe":0.014177081238029438,"revenue":1129512000.0,"market_cap":null,"net_income":97263000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7480301227432732,"total_assets":41112171000.0,"total_equity":6860580000.0,"profit_margin":0.08611063893079489,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":112192000.0,"operating_margin":0.09932785131986203},{"eps":0.06,"pbr":null,"per":null,"roa":0.0018839031816389852,"roe":0.010648476592247916,"revenue":1036845000.0,"market_cap":null,"net_income":71116000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7388577849148137,"total_assets":37749286000.0,"total_equity":6678514000.0,"profit_margin":0.06858884404129836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":79782000.0,"operating_margin":0.07694689177263718},{"eps":0.05,"pbr":null,"per":null,"roa":0.0017796940003036057,"roe":0.009887245227454333,"revenue":1007893000.0,"market_cap":null,"net_income":64515600.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.72155278387686,"total_assets":36250951000.0,"total_equity":6525134000.0,"profit_margin":0.06401036617974329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":59924000.0,"operating_margin":0.05945472386453721},{"eps":0.05,"pbr":null,"per":null,"roa":0.001766861228400925,"roe":0.009923252232588813,"revenue":986162000.0,"market_cap":null,"net_income":60745000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6974361210429929,"total_assets":34380176000.0,"total_equity":6121481000.0,"profit_margin":0.061597384608208385,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":63855000.0,"operating_margin":0.06475102467951513},{"eps":0.012953954067202173,"pbr":null,"per":null,"roa":0.0005331784571027387,"roe":0.00294908374049012,"revenue":860629000.0,"market_cap":null,"net_income":17404000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6820337218476255,"total_assets":32641979000.0,"total_equity":5901494000.0,"profit_margin":0.020222418719332023,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15340000.0,"operating_margin":0.017824172785253577},{"eps":0.07151606172945728,"pbr":null,"per":null,"roa":0.002812357853634603,"roe":0.014325301144048817,"revenue":848994000.0,"market_cap":null,"net_income":88043000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6815348518364087,"total_assets":31305760000.0,"total_equity":6145979000.0,"profit_margin":0.10370273523723371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":94226000.0,"operating_margin":0.11098547221770708},{"eps":0.03891904030579929,"pbr":null,"per":null,"roa":0.001593124728967964,"roe":0.00862522425799093,"revenue":856426000.0,"market_cap":null,"net_income":47913000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6874359255790926,"total_assets":30074858000.0,"total_equity":5554986000.0,"profit_margin":0.05594528890995836,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51158000.0,"operating_margin":0.05973429111213345},{"eps":-0.21662357491519582,"pbr":null,"per":null,"roa":-0.009532206511506014,"roe":-0.04962705828802987,"revenue":756516000.0,"market_cap":null,"net_income":-266684000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6812519497274347,"total_assets":27977153000.0,"total_equity":5373762000.0,"profit_margin":-0.3525160075927013,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-266928000.0,"operating_margin":-0.3528385387751217}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.1734,"per":45.33,"date":"2024-09","close":7.86,"source":"reported"},{"eps":0.1734,"per":64.42,"date":"2024-10","close":11.17,"source":"reported"},{"eps":0.1734,"per":94.64,"date":"2024-11","close":16.41,"source":"reported"},{"eps":0.1845,"per":83.48,"date":"2024-12","close":15.4,"source":"reported"},{"eps":0.1845,"per":85.54,"date":"2025-01","close":15.78,"source":"reported"},{"eps":0.1845,"per":78.44,"date":"2025-02","close":14.47,"source":"reported"},{"eps":0.173,"per":67.24,"date":"2025-03","close":11.63,"source":"reported"},{"eps":0.173,"per":72.33,"date":"2025-04","close":12.51,"source":"reported"},{"eps":0.173,"per":76.9,"date":"2025-05","close":13.3,"source":"reported"},{"eps":0.25,"per":72.84,"date":"2025-06","close":18.21,"source":"reported"},{"eps":0.25,"per":90.32,"date":"2025-07","close":22.58,"source":"reported"},{"eps":0.25,"per":102.16,"date":"2025-08","close":25.54,"source":"reported"},{"eps":0.3,"per":88.07,"date":"2025-09","close":26.42,"source":"reported"},{"eps":0.3,"per":98.93,"date":"2025-10","close":29.68,"source":"reported"},{"eps":0.3,"per":99.07,"date":"2025-11","close":29.72,"source":"reported"},{"eps":0.37,"per":70.76,"date":"2025-12","close":26.18,"source":"reported"},{"eps":0.37,"per":61.65,"date":"2026-01","close":22.81,"source":"reported"},{"eps":0.37,"per":48.0,"date":"2026-02","close":17.76,"source":"reported"},{"eps":0.43,"per":36.93,"date":"2026-03","close":15.88,"source":"reported"},{"eps":0.43,"per":37.44,"date":"2026-04","close":16.1,"source":"reported"},{"eps":0.43,"per":42.37,"date":"2026-05","close":18.22,"source":"reported"},{"eps":0.46,"per":38.98,"date":"2026-06","close":17.93,"source":"reported"},{"eps":0.46,"per":35.46,"date":"2026-07","close":16.31,"source":"reported"},{"eps":0.46,"per":38.87,"date":"2026-08","close":17.88,"source":"reported"},{"eps":0.46,"per":34.17,"date":"2026-09","close":15.72,"source":"reported"},{"eps":0.46,"per":32.11,"date":"2026-10","close":14.77,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":65.25,"std":23.2,"count":26,"current":32.11,"lower_1sd":42.05,"upper_1sd":88.45},"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":"SoFi Technologies Inc.","phase":"above-fold","symbol_resolved":true}