{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:36.567231+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.9,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":-89.1,"direction":"higher_better","percentile":9}],"summary":"매출 +18.9%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.0,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":45}],"summary":"RSI 60","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.84,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"Carrier Global Corporation(CARR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 469.03억. 현재가 $56.47, 전일 대비 +0.0%, 30일 -1.7%. PER 23.1배 / ROE 3.8%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.34%","value_pct":1.34},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.84,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.34},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-0.3192383607295426,"grade":"B","trend":"상승","atr_14":1.3724999999999992,"rsi_14":60.02971768202082,"sma_20":55.5005,"sma_60":58.17466666666666,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.0로 강세 구간입니다. MACD(-0.32)가 시그널선(-0.64)을 상회합니다(골든크로스). SMA20 56, SMA60 58 — 혼조세입니다. 볼린저밴드 54~57 (현재 위치 91%).","bb_lower":54.309929128526996,"bb_upper":56.69107087147301,"macd_signal":-0.6432134958712019},"change_pct":0.02,"chart_data":[{"date":"2024-10-23","open":77.89,"high":78.88,"low":77.57,"close":77.79,"volume":4213170,"rsi_14":49.52,"sma_20":80.84,"sma_60":74.21,"sma_120":69.41},{"date":"2024-10-24","open":73.65,"high":73.87,"low":70.78,"close":70.93,"volume":10410108,"rsi_14":26.35,"sma_20":80.49,"sma_60":74.29,"sma_120":69.5},{"date":"2024-10-25","open":70.81,"high":72.02,"low":70.76,"close":71.91,"volume":5301655,"rsi_14":30.46,"sma_20":80.15,"sma_60":74.41,"sma_120":69.58},{"date":"2024-10-28","open":72.55,"high":74.04,"low":71.7,"close":73.81,"volume":4732403,"rsi_14":36.12,"sma_20":79.91,"sma_60":74.61,"sma_120":69.68},{"date":"2024-10-29","open":72.75,"high":73.14,"low":72.17,"close":72.77,"volume":3798309,"rsi_14":29.76,"sma_20":79.67,"sma_60":74.79,"sma_120":69.76},{"date":"2024-10-30","open":72.52,"high":72.92,"low":71.62,"close":71.8,"volume":4332212,"rsi_14":30.85,"sma_20":79.33,"sma_60":74.95,"sma_120":69.83},{"date":"2024-10-31","open":71.7,"high":71.98,"low":70.92,"close":70.94,"volume":3815780,"rsi_14":24.64,"sma_20":78.96,"sma_60":75.11,"sma_120":69.89},{"date":"2024-11-01","open":71.05,"high":72.04,"low":70.71,"close":70.81,"volume":3525001,"rsi_14":19.64,"sma_20":78.55,"sma_60":75.25,"sma_120":69.96},{"date":"2024-11-04","open":70.57,"high":71.8,"low":70.54,"close":70.63,"volume":3104647,"rsi_14":20.72,"sma_20":78.15,"sma_60":75.38,"sma_120":70.02},{"date":"2024-11-05","open":70.82,"high":72.29,"low":70.65,"close":72.09,"volume":3474971,"rsi_14":28.55,"sma_20":77.8,"sma_60":75.54,"sma_120":70.09},{"date":"2024-11-06","open":72.42,"high":73.63,"low":70.65,"close":73.53,"volume":7187924,"rsi_14":32.94,"sma_20":77.47,"sma_60":75.7,"sma_120":70.18},{"date":"2024-11-07","open":73.65,"high":75.02,"low":73.07,"close":73.29,"volume":4133159,"rsi_14":32.07,"sma_20":77.2,"sma_60":75.86,"sma_120":70.26},{"date":"2024-11-08","open":73.5,"high":75.25,"low":73.44,"close":74.8,"volume":3403874,"rsi_14":37.81,"sma_20":76.95,"sma_60":76.0,"sma_120":70.35},{"date":"2024-11-11","open":74.81,"high":75.2,"low":74.17,"close":74.42,"volume":3256688,"rsi_14":39.53,"sma_20":76.64,"sma_60":76.15,"sma_120":70.43},{"date":"2024-11-12","open":74.33,"high":74.67,"low":73.23,"close":73.59,"volume":4500982,"rsi_14":38.19,"sma_20":76.33,"sma_60":76.26,"sma_120":70.52},{"date":"2024-11-13","open":74.72,"high":75.47,"low":74.38,"close":74.53,"volume":7806449,"rsi_14":63.46,"sma_20":76.09,"sma_60":76.39,"sma_120":70.62},{"date":"2024-11-14","open":74.38,"high":74.9,"low":73.07,"close":73.13,"volume":4785997,"rsi_14":54.59,"sma_20":75.77,"sma_60":76.48,"sma_120":70.7},{"date":"2024-11-15","open":72.4,"high":73.51,"low":72.19,"close":72.7,"volume":4600509,"rsi_14":45.33,"sma_20":75.42,"sma_60":76.56,"sma_120":70.78},{"date":"2024-11-18","open":72.86,"high":73.07,"low":72.09,"close":72.24,"volume":4798531,"rsi_14":47.61,"sma_20":75.05,"sma_60":76.61,"sma_120":70.87},{"date":"2024-11-19","open":71.64,"high":72.85,"low":71.53,"close":72.51,"volume":6252896,"rsi_14":53.38,"sma_20":74.76,"sma_60":76.65,"sma_120":70.96},{"date":"2024-11-20","open":72.72,"high":73.16,"low":72.3,"close":72.67,"volume":4661982,"rsi_14":58.81,"sma_20":74.49,"sma_60":76.7,"sma_120":71.06},{"date":"2024-11-21","open":72.97,"high":74.64,"low":72.64,"close":74.15,"volume":9423388,"rsi_14":64.9,"sma_20":74.64,"sma_60":76.78,"sma_120":71.17},{"date":"2024-11-22","open":74.63,"high":75.19,"low":74.08,"close":75.11,"volume":4481338,"rsi_14":68.73,"sma_20":74.81,"sma_60":76.88,"sma_120":71.3},{"date":"2024-11-25","open":75.6,"high":77.02,"low":75.53,"close":76.94,"volume":7261628,"rsi_14":69.64,"sma_20":74.97,"sma_60":76.98,"sma_120":71.43},{"date":"2024-11-26","open":76.3,"high":76.59,"low":74.29,"close":75.05,"volume":5718708,"rsi_14":55.95,"sma_20":75.09,"sma_60":77.1,"sma_120":71.55},{"date":"2024-11-27","open":75.35,"high":75.6,"low":74.63,"close":75.02,"volume":4565638,"rsi_14":56.87,"sma_20":75.25,"sma_60":77.23,"sma_120":71.67},{"date":"2024-11-29","open":75.47,"high":76.14,"low":75.39,"close":75.47,"volume":2001682,"rsi_14":52.92,"sma_20":75.48,"sma_60":77.36,"sma_120":71.8},{"date":"2024-12-02","open":75.94,"high":76.08,"low":74.35,"close":74.42,"volume":3486848,"rsi_14":50.0,"sma_20":75.67,"sma_60":77.48,"sma_120":71.92},{"date":"2024-12-03","open":74.54,"high":74.91,"low":73.61,"close":73.73,"volume":2789255,"rsi_14":50.57,"sma_20":75.83,"sma_60":77.56,"sma_120":72.01},{"date":"2024-12-04","open":73.59,"high":74.3,"low":73.11,"close":73.53,"volume":2771633,"rsi_14":45.6,"sma_20":75.9,"sma_60":77.62,"sma_120":72.1},{"date":"2024-12-05","open":73.16,"high":73.73,"low":72.08,"close":72.18,"volume":3246612,"rsi_14":45.76,"sma_20":75.83,"sma_60":77.62,"sma_120":72.18},{"date":"2024-12-06","open":72.57,"high":72.89,"low":71.33,"close":71.86,"volume":3926809,"rsi_14":46.24,"sma_20":75.76,"sma_60":77.6,"sma_120":72.26},{"date":"2024-12-09","open":72.01,"high":72.16,"low":70.72,"close":71.41,"volume":3768889,"rsi_14":46.28,"sma_20":75.59,"sma_60":77.54,"sma_120":72.32},{"date":"2024-12-10","open":71.05,"high":71.63,"low":70.56,"close":71.03,"volume":4644496,"rsi_14":43.41,"sma_20":75.41,"sma_60":77.47,"sma_120":72.39},{"date":"2024-12-11","open":71.75,"high":72.12,"low":71.49,"close":71.89,"volume":3394866,"rsi_14":46.74,"sma_20":75.32,"sma_60":77.4,"sma_120":72.48},{"date":"2024-12-12","open":72.15,"high":72.66,"low":71.72,"close":71.74,"volume":3637320,"rsi_14":38.68,"sma_20":75.18,"sma_60":77.32,"sma_120":72.55},{"date":"2024-12-13","open":71.58,"high":72.48,"low":71.08,"close":71.22,"volume":2927651,"rsi_14":30.91,"sma_20":75.08,"sma_60":77.19,"sma_120":72.63},{"date":"2024-12-16","open":71.41,"high":71.69,"low":69.65,"close":69.84,"volume":6438954,"rsi_14":13.6,"sma_20":74.94,"sma_60":77.06,"sma_120":72.7},{"date":"2024-12-17","open":69.29,"high":70.36,"low":68.47,"close":68.56,"volume":10450635,"rsi_14":14.5,"sma_20":74.75,"sma_60":76.88,"sma_120":72.76},{"date":"2024-12-18","open":68.82,"high":68.94,"low":65.33,"close":65.39,"volume":6924027,"rsi_14":10.8,"sma_20":74.38,"sma_60":76.66,"sma_120":72.79},{"date":"2024-12-19","open":65.85,"high":66.71,"low":65.0,"close":65.06,"volume":6533363,"rsi_14":7.14,"sma_20":73.99,"sma_60":76.44,"sma_120":72.83},{"date":"2024-12-20","open":65.28,"high":67.66,"low":65.28,"close":67.04,"volume":11226920,"rsi_14":20.41,"sma_20":73.62,"sma_60":76.25,"sma_120":72.88},{"date":"2024-12-23","open":67.0,"high":67.48,"low":66.56,"close":67.33,"volume":4040804,"rsi_14":23.41,"sma_20":73.21,"sma_60":76.06,"sma_120":72.92},{"date":"2024-12-24","open":67.13,"high":68.09,"low":67.01,"close":67.98,"volume":1543435,"rsi_14":27.59,"sma_20":72.73,"sma_60":75.87,"sma_120":72.98},{"date":"2024-12-26","open":67.69,"high":68.55,"low":67.6,"close":68.16,"volume":3398201,"rsi_14":31.92,"sma_20":72.37,"sma_60":75.71,"sma_120":73.03},{"date":"2024-12-27","open":67.62,"high":68.44,"low":67.09,"close":67.44,"volume":2812544,"rsi_14":30.84,"sma_20":71.97,"sma_60":75.52,"sma_120":73.09},{"date":"2024-12-30","open":66.74,"high":67.22,"low":66.02,"close":66.78,"volume":2634547,"rsi_14":30.36,"sma_20":71.51,"sma_60":75.32,"sma_120":73.12},{"date":"2024-12-31","open":66.97,"high":67.34,"low":66.49,"close":66.81,"volume":2905428,"rsi_14":31.49,"sma_20":71.11,"sma_60":75.11,"sma_120":73.14},{"date":"2025-01-02","open":67.41,"high":67.69,"low":66.45,"close":66.88,"volume":3680633,"rsi_14":26.59,"sma_20":70.75,"sma_60":74.91,"sma_120":73.16},{"date":"2025-01-03","open":67.26,"high":68.04,"low":67.2,"close":67.79,"volume":3197717,"rsi_14":32.52,"sma_20":70.44,"sma_60":74.72,"sma_120":73.18},{"date":"2025-01-06","open":68.08,"high":68.7,"low":67.13,"close":67.25,"volume":3533026,"rsi_14":32.46,"sma_20":70.18,"sma_60":74.49,"sma_120":73.17},{"date":"2025-01-07","open":67.47,"high":67.92,"low":66.58,"close":66.76,"volume":4743177,"rsi_14":35.1,"sma_20":69.91,"sma_60":74.29,"sma_120":73.17},{"date":"2025-01-08","open":66.31,"high":67.23,"low":66.17,"close":67.0,"volume":3798925,"rsi_14":41.09,"sma_20":69.67,"sma_60":74.07,"sma_120":73.18},{"date":"2025-01-10","open":66.22,"high":66.44,"low":64.84,"close":65.1,"volume":6006508,"rsi_14":47.1,"sma_20":69.35,"sma_60":73.8,"sma_120":73.18},{"date":"2025-01-13","open":64.2,"high":65.91,"low":63.89,"close":65.69,"volume":5862030,"rsi_14":52.28,"sma_20":69.02,"sma_60":73.56,"sma_120":73.18},{"date":"2025-01-14","open":66.45,"high":67.37,"low":66.2,"close":66.95,"volume":3409800,"rsi_14":49.48,"sma_20":68.77,"sma_60":73.35,"sma_120":73.18},{"date":"2025-01-15","open":68.41,"high":68.73,"low":67.32,"close":67.34,"volume":4877702,"rsi_14":50.06,"sma_20":68.56,"sma_60":73.14,"sma_120":73.2},{"date":"2025-01-16","open":67.74,"high":68.88,"low":67.49,"close":68.26,"volume":4205415,"rsi_14":51.6,"sma_20":68.46,"sma_60":72.94,"sma_120":73.24},{"date":"2025-01-17","open":69.07,"high":69.39,"low":68.16,"close":68.18,"volume":4601440,"rsi_14":50.11,"sma_20":68.43,"sma_60":72.74,"sma_120":73.27},{"date":"2025-01-21","open":68.88,"high":69.4,"low":68.71,"close":69.05,"volume":7455779,"rsi_14":59.04,"sma_20":68.61,"sma_60":72.58,"sma_120":73.29},{"date":"2025-01-22","open":69.14,"high":69.43,"low":68.48,"close":68.55,"volume":5531239,"rsi_14":60.02,"sma_20":68.78,"sma_60":72.42,"sma_120":73.31},{"date":"2025-01-23","open":68.71,"high":68.81,"low":68.24,"close":68.4,"volume":7828126,"rsi_14":58.9,"sma_20":68.85,"sma_60":72.37,"sma_120":73.33},{"date":"2025-01-24","open":68.49,"high":69.02,"low":68.34,"close":68.63,"volume":5117838,"rsi_14":59.65,"sma_20":68.91,"sma_60":72.31,"sma_120":73.36},{"date":"2025-01-27","open":66.73,"high":67.47,"low":65.8,"close":66.0,"volume":7166670,"rsi_14":41.7,"sma_20":68.81,"sma_60":72.17,"sma_120":73.39},{"date":"2025-01-28","open":66.5,"high":66.59,"low":65.72,"close":65.87,"volume":7965307,"rsi_14":43.36,"sma_20":68.69,"sma_60":72.05,"sma_120":73.42},{"date":"2025-01-29","open":64.39,"high":64.7,"low":63.21,"close":63.43,"volume":10173236,"rsi_14":36.48,"sma_20":68.49,"sma_60":71.9,"sma_120":73.43},{"date":"2025-01-30","open":64.23,"high":64.98,"low":63.88,"close":64.57,"volume":5868965,"rsi_14":40.84,"sma_20":68.38,"sma_60":71.79,"sma_120":73.45},{"date":"2025-01-31","open":64.6,"high":65.09,"low":63.87,"close":63.99,"volume":4966629,"rsi_14":45.37,"sma_20":68.23,"sma_60":71.67,"sma_120":73.46},{"date":"2025-02-03","open":62.23,"high":62.99,"low":61.64,"close":61.81,"volume":9035716,"rsi_14":35.67,"sma_20":67.97,"sma_60":71.52,"sma_120":73.45},{"date":"2025-02-04","open":63.19,"high":63.19,"low":61.62,"close":62.53,"volume":4740748,"rsi_14":32.96,"sma_20":67.7,"sma_60":71.35,"sma_120":73.44},{"date":"2025-02-05","open":63.26,"high":63.83,"low":62.68,"close":63.19,"volume":4799531,"rsi_14":34.34,"sma_20":67.5,"sma_60":71.17,"sma_120":73.44},{"date":"2025-02-06","open":63.56,"high":63.85,"low":63.19,"close":63.83,"volume":4182488,"rsi_14":32.91,"sma_20":67.35,"sma_60":71.0,"sma_120":73.43},{"date":"2025-02-07","open":63.86,"high":64.26,"low":62.19,"close":62.81,"volume":7046606,"rsi_14":30.68,"sma_20":67.13,"sma_60":70.8,"sma_120":73.4},{"date":"2025-02-10","open":63.42,"high":64.97,"low":63.14,"close":64.83,"volume":8101020,"rsi_14":35.96,"sma_20":67.12,"sma_60":70.63,"sma_120":73.39},{"date":"2025-02-11","open":63.13,"high":64.39,"low":61.96,"close":63.78,"volume":9232130,"rsi_14":34.71,"sma_20":67.02,"sma_60":70.46,"sma_120":73.36},{"date":"2025-02-12","open":62.63,"high":62.83,"low":61.43,"close":62.25,"volume":6519248,"rsi_14":31.89,"sma_20":66.78,"sma_60":70.24,"sma_120":73.32},{"date":"2025-02-13","open":62.68,"high":62.68,"low":61.88,"close":62.32,"volume":6718331,"rsi_14":31.22,"sma_20":66.52,"sma_60":70.05,"sma_120":73.27},{"date":"2025-02-14","open":62.64,"high":63.96,"low":62.51,"close":63.75,"volume":6754467,"rsi_14":42.79,"sma_20":66.29,"sma_60":69.9,"sma_120":73.23},{"date":"2025-02-18","open":63.75,"high":65.35,"low":63.51,"close":65.18,"volume":7756173,"rsi_14":47.94,"sma_20":66.14,"sma_60":69.77,"sma_120":73.19},{"date":"2025-02-19","open":64.97,"high":65.18,"low":64.48,"close":64.58,"volume":5168356,"rsi_14":53.84,"sma_20":65.91,"sma_60":69.63,"sma_120":73.14},{"date":"2025-02-20","open":64.41,"high":65.78,"low":64.04,"close":65.69,"volume":5989266,"rsi_14":53.72,"sma_20":65.77,"sma_60":69.51,"sma_120":73.11},{"date":"2025-02-21","open":66.46,"high":66.52,"low":64.24,"close":64.73,"volume":8044626,"rsi_14":52.38,"sma_20":65.58,"sma_60":69.35,"sma_120":73.06},{"date":"2025-02-24","open":65.82,"high":66.55,"low":64.69,"close":65.14,"volume":9057254,"rsi_14":62.21,"sma_20":65.4,"sma_60":69.17,"sma_120":73.03},{"date":"2025-02-25","open":65.49,"high":66.14,"low":64.98,"close":65.78,"volume":6459874,"rsi_14":61.99,"sma_20":65.39,"sma_60":68.98,"sma_120":72.98},{"date":"2025-02-26","open":66.37,"high":66.89,"low":64.69,"close":64.7,"volume":4150538,"rsi_14":55.4,"sma_20":65.33,"sma_60":68.8,"sma_120":72.95},{"date":"2025-02-27","open":64.31,"high":64.68,"low":62.58,"close":62.72,"volume":4530289,"rsi_14":46.39,"sma_20":65.29,"sma_60":68.58,"sma_120":72.9},{"date":"2025-02-28","open":62.67,"high":63.48,"low":62.33,"close":63.43,"volume":6831932,"rsi_14":52.06,"sma_20":65.23,"sma_60":68.37,"sma_120":72.87},{"date":"2025-03-03","open":64.11,"high":64.11,"low":61.53,"close":61.92,"volume":4146230,"rsi_14":39.96,"sma_20":65.13,"sma_60":68.16,"sma_120":72.82},{"date":"2025-03-04","open":60.83,"high":61.82,"low":58.89,"close":60.75,"volume":5616878,"rsi_14":39.64,"sma_20":65.07,"sma_60":67.93,"sma_120":72.75},{"date":"2025-03-05","open":63.83,"high":65.04,"low":62.22,"close":63.49,"volume":6528971,"rsi_14":53.93,"sma_20":65.12,"sma_60":67.76,"sma_120":72.69},{"date":"2025-03-06","open":63.06,"high":64.17,"low":62.7,"close":63.98,"volume":4707685,"rsi_14":55.13,"sma_20":65.16,"sma_60":67.61,"sma_120":72.62},{"date":"2025-03-07","open":63.93,"high":66.16,"low":63.4,"close":65.96,"volume":7017276,"rsi_14":56.59,"sma_20":65.27,"sma_60":67.51,"sma_120":72.55},{"date":"2025-03-10","open":64.7,"high":67.16,"low":64.69,"close":65.63,"volume":6671416,"rsi_14":51.44,"sma_20":65.42,"sma_60":67.41,"sma_120":72.47},{"date":"2025-03-11","open":65.57,"high":65.89,"low":63.76,"close":64.26,"volume":6152910,"rsi_14":49.02,"sma_20":65.39,"sma_60":67.29,"sma_120":72.38},{"date":"2025-03-12","open":64.82,"high":65.13,"low":63.91,"close":64.04,"volume":3897931,"rsi_14":44.72,"sma_20":65.4,"sma_60":67.15,"sma_120":72.27},{"date":"2025-03-13","open":63.68,"high":64.9,"low":62.77,"close":62.89,"volume":6151486,"rsi_14":44.16,"sma_20":65.43,"sma_60":66.99,"sma_120":72.16},{"date":"2025-03-14","open":64.08,"high":65.36,"low":63.77,"close":65.12,"volume":4181826,"rsi_14":49.94,"sma_20":65.58,"sma_60":66.89,"sma_120":72.04},{"date":"2025-03-17","open":65.08,"high":66.37,"low":65.07,"close":66.2,"volume":3886725,"rsi_14":51.17,"sma_20":65.7,"sma_60":66.82,"sma_120":71.94},{"date":"2025-03-18","open":65.94,"high":65.99,"low":65.27,"close":65.87,"volume":3097225,"rsi_14":53.4,"sma_20":65.74,"sma_60":66.77,"sma_120":71.82},{"date":"2025-03-19","open":65.84,"high":66.81,"low":65.56,"close":66.24,"volume":4408184,"rsi_14":61.25,"sma_20":65.82,"sma_60":66.78,"sma_120":71.72},{"date":"2025-03-20","open":65.51,"high":66.1,"low":64.36,"close":65.02,"volume":4354625,"rsi_14":54.93,"sma_20":65.79,"sma_60":66.78,"sma_120":71.61},{"date":"2025-03-21","open":64.37,"high":64.82,"low":63.71,"close":64.77,"volume":11049650,"rsi_14":59.54,"sma_20":65.79,"sma_60":66.74,"sma_120":71.49},{"date":"2025-03-24","open":65.75,"high":66.61,"low":65.43,"close":66.52,"volume":4104176,"rsi_14":68.58,"sma_20":65.86,"sma_60":66.72,"sma_120":71.39},{"date":"2025-03-25","open":66.57,"high":67.14,"low":66.14,"close":66.67,"volume":4016092,"rsi_14":62.27,"sma_20":65.91,"sma_60":66.7,"sma_120":71.29},{"date":"2025-03-26","open":66.75,"high":67.03,"low":65.25,"close":65.55,"volume":3790588,"rsi_14":55.78,"sma_20":65.95,"sma_60":66.66,"sma_120":71.18},{"date":"2025-03-27","open":65.44,"high":65.44,"low":64.16,"close":64.28,"volume":3837873,"rsi_14":43.45,"sma_20":66.03,"sma_60":66.6,"sma_120":71.06},{"date":"2025-03-28","open":64.24,"high":64.46,"low":61.92,"close":61.99,"volume":4139482,"rsi_14":37.7,"sma_20":65.96,"sma_60":66.52,"sma_120":70.92},{"date":"2025-03-31","open":61.39,"high":62.5,"low":60.46,"close":62.06,"volume":4839698,"rsi_14":41.84,"sma_20":65.96,"sma_60":66.44,"sma_120":70.78},{"date":"2025-04-01","open":61.9,"high":62.72,"low":60.96,"close":62.19,"volume":4176409,"rsi_14":43.11,"sma_20":66.04,"sma_60":66.36,"sma_120":70.63},{"date":"2025-04-02","open":61.42,"high":63.84,"low":61.18,"close":63.66,"volume":3159844,"rsi_14":52.82,"sma_20":66.04,"sma_60":66.29,"sma_120":70.5},{"date":"2025-04-03","open":61.66,"high":62.46,"low":59.31,"close":59.43,"volume":5760509,"rsi_14":31.92,"sma_20":65.81,"sma_60":66.16,"sma_120":70.33},{"date":"2025-04-04","open":57.65,"high":57.85,"low":54.69,"close":55.97,"volume":6934359,"rsi_14":21.77,"sma_20":65.3,"sma_60":65.97,"sma_120":70.13},{"date":"2025-04-07","open":55.16,"high":58.22,"low":53.07,"close":55.62,"volume":6336537,"rsi_14":21.75,"sma_20":64.79,"sma_60":65.78,"sma_120":69.92},{"date":"2025-04-08","open":56.98,"high":57.71,"low":53.38,"close":54.37,"volume":6109912,"rsi_14":18.79,"sma_20":64.29,"sma_60":65.6,"sma_120":69.7},{"date":"2025-04-09","open":54.12,"high":60.01,"low":53.63,"close":59.48,"volume":8775950,"rsi_14":37.91,"sma_20":64.05,"sma_60":65.49,"sma_120":69.53},{"date":"2025-04-10","open":57.88,"high":58.39,"low":55.87,"close":57.8,"volume":7081417,"rsi_14":35.68,"sma_20":63.79,"sma_60":65.34,"sma_120":69.34},{"date":"2025-04-11","open":57.38,"high":58.53,"low":56.56,"close":58.0,"volume":7161610,"rsi_14":31.31,"sma_20":63.43,"sma_60":65.18,"sma_120":69.16},{"date":"2025-04-14","open":58.98,"high":60.03,"low":58.05,"close":59.31,"volume":5391547,"rsi_14":34.63,"sma_20":63.08,"sma_60":65.02,"sma_120":68.98},{"date":"2025-04-15","open":59.31,"high":59.97,"low":58.8,"close":59.19,"volume":4390697,"rsi_14":36.13,"sma_20":62.74,"sma_60":64.87,"sma_120":68.81},{"date":"2025-04-16","open":58.22,"high":59.3,"low":57.36,"close":57.93,"volume":3909534,"rsi_14":36.17,"sma_20":62.31,"sma_60":64.68,"sma_120":68.63},{"date":"2025-04-17","open":58.47,"high":59.12,"low":57.98,"close":58.63,"volume":3714434,"rsi_14":42.13,"sma_20":61.98,"sma_60":64.51,"sma_120":68.47},{"date":"2025-04-21","open":58.02,"high":58.22,"low":56.2,"close":56.95,"volume":4607601,"rsi_14":38.87,"sma_20":61.59,"sma_60":64.32,"sma_120":68.34},{"date":"2025-04-22","open":56.94,"high":58.49,"low":56.94,"close":58.21,"volume":3411697,"rsi_14":41.72,"sma_20":61.16,"sma_60":64.14,"sma_120":68.22},{"date":"2025-04-23","open":59.0,"high":59.59,"low":57.33,"close":57.36,"volume":7743587,"rsi_14":36.56,"sma_20":60.69,"sma_60":63.99,"sma_120":68.08},{"date":"2025-04-24","open":57.94,"high":59.29,"low":57.75,"close":59.03,"volume":4665900,"rsi_14":49.04,"sma_20":60.35,"sma_60":63.88,"sma_120":67.96},{"date":"2025-04-25","open":58.87,"high":59.32,"low":58.41,"close":58.79,"volume":3869356,"rsi_14":57.97,"sma_20":60.07,"sma_60":63.8,"sma_120":67.85},{"date":"2025-04-28","open":58.93,"high":59.91,"low":58.5,"close":59.21,"volume":4197302,"rsi_14":60.09,"sma_20":59.93,"sma_60":63.71,"sma_120":67.75},{"date":"2025-04-29","open":58.98,"high":60.17,"low":58.96,"close":59.53,"volume":4881709,"rsi_14":65.33,"sma_20":59.8,"sma_60":63.63,"sma_120":67.65},{"date":"2025-04-30","open":59.32,"high":61.34,"low":58.81,"close":61.21,"volume":8626218,"rsi_14":56.46,"sma_20":59.75,"sma_60":63.62,"sma_120":67.57},{"date":"2025-05-01","open":66.28,"high":68.81,"low":64.67,"close":68.32,"volume":10603898,"rsi_14":77.95,"sma_20":59.99,"sma_60":63.72,"sma_120":67.53},{"date":"2025-05-02","open":68.74,"high":70.46,"low":68.09,"close":70.24,"volume":6134530,"rsi_14":79.57,"sma_20":60.53,"sma_60":63.84,"sma_120":67.5},{"date":"2025-05-05","open":69.96,"high":70.6,"low":69.38,"close":69.53,"volume":5563284,"rsi_14":75.37,"sma_20":61.21,"sma_60":63.93,"sma_120":67.47},{"date":"2025-05-06","open":68.59,"high":69.46,"low":68.35,"close":68.92,"volume":5031529,"rsi_14":73.55,"sma_20":61.88,"sma_60":64.03,"sma_120":67.41},{"date":"2025-05-07","open":69.15,"high":69.67,"low":68.01,"close":68.73,"volume":5762177,"rsi_14":77.61,"sma_20":62.6,"sma_60":64.09,"sma_120":67.36},{"date":"2025-05-08","open":69.43,"high":70.48,"low":69.07,"close":69.23,"volume":5139983,"rsi_14":77.38,"sma_20":63.09,"sma_60":64.18,"sma_120":67.32},{"date":"2025-05-09","open":69.75,"high":70.25,"low":69.41,"close":70.15,"volume":5540344,"rsi_14":85.68,"sma_20":63.71,"sma_60":64.31,"sma_120":67.28},{"date":"2025-05-12","open":72.71,"high":73.06,"low":71.53,"close":72.12,"volume":5802043,"rsi_14":86.21,"sma_20":64.42,"sma_60":64.47,"sma_120":67.26},{"date":"2025-05-13","open":72.77,"high":73.73,"low":72.33,"close":73.3,"volume":10638484,"rsi_14":90.88,"sma_20":65.12,"sma_60":64.63,"sma_120":67.27},{"date":"2025-05-14","open":72.9,"high":73.5,"low":71.92,"close":72.04,"volume":5086870,"rsi_14":83.97,"sma_20":65.76,"sma_60":64.75,"sma_120":67.26},{"date":"2025-05-15","open":71.81,"high":72.27,"low":71.77,"close":72.15,"volume":3782561,"rsi_14":85.17,"sma_20":66.48,"sma_60":64.87,"sma_120":67.25},{"date":"2025-05-16","open":72.77,"high":74.29,"low":72.43,"close":74.26,"volume":7296609,"rsi_14":86.39,"sma_20":67.26,"sma_60":65.01,"sma_120":67.26},{"date":"2025-05-19","open":73.0,"high":74.92,"low":72.43,"close":74.46,"volume":6554498,"rsi_14":86.31,"sma_20":68.15,"sma_60":65.17,"sma_120":67.26},{"date":"2025-05-20","open":74.48,"high":75.24,"low":73.11,"close":73.6,"volume":5093208,"rsi_14":81.29,"sma_20":68.92,"sma_60":65.31,"sma_120":67.24},{"date":"2025-05-21","open":72.48,"high":72.76,"low":70.62,"close":70.79,"volume":5182146,"rsi_14":57.42,"sma_20":69.59,"sma_60":65.4,"sma_120":67.19},{"date":"2025-05-22","open":70.68,"high":71.01,"low":70.03,"close":70.48,"volume":4882934,"rsi_14":50.86,"sma_20":70.17,"sma_60":65.49,"sma_120":67.14},{"date":"2025-05-23","open":69.37,"high":70.09,"low":68.99,"close":69.7,"volume":4450733,"rsi_14":50.6,"sma_20":70.71,"sma_60":65.61,"sma_120":67.09},{"date":"2025-05-27","open":70.87,"high":71.04,"low":69.61,"close":71.03,"volume":3453402,"rsi_14":57.22,"sma_20":71.31,"sma_60":65.73,"sma_120":67.05},{"date":"2025-05-28","open":71.12,"high":71.21,"low":69.69,"close":69.76,"volume":3829975,"rsi_14":53.3,"sma_20":71.82,"sma_60":65.86,"sma_120":67.01},{"date":"2025-05-29","open":70.34,"high":70.36,"low":69.48,"close":70.12,"volume":2998184,"rsi_14":52.89,"sma_20":72.26,"sma_60":66.02,"sma_120":66.97},{"date":"2025-05-30","open":70.01,"high":70.24,"low":69.3,"close":69.92,"volume":6337871,"rsi_14":49.2,"sma_20":72.33,"sma_60":66.12,"sma_120":66.94},{"date":"2025-06-02","open":69.43,"high":69.57,"low":68.06,"close":69.07,"volume":3564613,"rsi_14":38.85,"sma_20":72.27,"sma_60":66.2,"sma_120":66.91},{"date":"2025-06-03","open":69.18,"high":69.61,"low":68.68,"close":69.52,"volume":3328940,"rsi_14":35.36,"sma_20":72.27,"sma_60":66.26,"sma_120":66.88},{"date":"2025-06-04","open":69.98,"high":70.61,"low":69.71,"close":70.1,"volume":3281065,"rsi_14":42.09,"sma_20":72.33,"sma_60":66.33,"sma_120":66.87},{"date":"2025-06-05","open":70.39,"high":70.62,"low":69.41,"close":70.11,"volume":4001523,"rsi_14":41.57,"sma_20":72.4,"sma_60":66.43,"sma_120":66.86},{"date":"2025-06-06","open":70.64,"high":70.64,"low":69.4,"close":69.76,"volume":4754934,"rsi_14":28.31,"sma_20":72.43,"sma_60":66.52,"sma_120":66.84},{"date":"2025-06-09","open":70.0,"high":70.61,"low":69.77,"close":70.36,"volume":3608492,"rsi_14":30.93,"sma_20":72.44,"sma_60":66.65,"sma_120":66.82},{"date":"2025-06-10","open":70.7,"high":70.96,"low":70.16,"close":70.46,"volume":4815554,"rsi_14":34.28,"sma_20":72.35,"sma_60":66.73,"sma_120":66.81},{"date":"2025-06-11","open":70.84,"high":71.37,"low":70.28,"close":71.17,"volume":6236287,"rsi_14":52.42,"sma_20":72.25,"sma_60":66.81,"sma_120":66.82},{"date":"2025-06-12","open":70.99,"high":71.5,"low":70.65,"close":71.17,"volume":4131291,"rsi_14":54.59,"sma_20":72.2,"sma_60":66.9,"sma_120":66.84},{"date":"2025-06-13","open":70.12,"high":70.67,"low":69.73,"close":69.95,"volume":3559162,"rsi_14":51.59,"sma_20":72.09,"sma_60":66.96,"sma_120":66.87},{"date":"2025-06-16","open":70.26,"high":70.47,"low":69.22,"close":69.76,"volume":4711631,"rsi_14":40.83,"sma_20":71.86,"sma_60":67.04,"sma_120":66.91},{"date":"2025-06-17","open":69.1,"high":69.54,"low":68.24,"close":68.52,"volume":5685106,"rsi_14":41.0,"sma_20":71.56,"sma_60":67.1,"sma_120":66.92},{"date":"2025-06-18","open":68.57,"high":69.33,"low":68.29,"close":68.6,"volume":4073157,"rsi_14":38.45,"sma_20":71.3,"sma_60":67.13,"sma_120":66.93},{"date":"2025-06-20","open":69.21,"high":69.58,"low":68.62,"close":69.2,"volume":10629857,"rsi_14":44.87,"sma_20":71.22,"sma_60":67.17,"sma_120":66.93},{"date":"2025-06-23","open":69.13,"high":70.55,"low":68.79,"close":70.49,"volume":3282994,"rsi_14":59.52,"sma_20":71.22,"sma_60":67.25,"sma_120":66.95},{"date":"2025-06-24","open":70.94,"high":71.23,"low":70.49,"close":71.15,"volume":3664467,"rsi_14":60.67,"sma_20":71.3,"sma_60":67.36,"sma_120":66.98},{"date":"2025-06-25","open":71.14,"high":71.38,"low":70.7,"close":71.12,"volume":3344309,"rsi_14":57.2,"sma_20":71.3,"sma_60":67.51,"sma_120":67.02},{"date":"2025-06-26","open":71.2,"high":71.99,"low":70.89,"close":71.28,"volume":3939943,"rsi_14":58.07,"sma_20":71.38,"sma_60":67.67,"sma_120":67.05},{"date":"2025-06-27","open":72.02,"high":72.93,"low":71.7,"close":72.34,"volume":6162936,"rsi_14":66.25,"sma_20":71.49,"sma_60":67.83,"sma_120":67.1},{"date":"2025-06-30","open":72.29,"high":72.4,"low":71.67,"close":71.87,"volume":4623651,"rsi_14":59.67,"sma_20":71.59,"sma_60":67.97,"sma_120":67.13},{"date":"2025-07-01","open":71.29,"high":73.52,"low":71.01,"close":72.96,"volume":5148146,"rsi_14":64.21,"sma_20":71.79,"sma_60":68.2,"sma_120":67.18},{"date":"2025-07-02","open":72.97,"high":73.96,"low":72.71,"close":73.9,"volume":3606641,"rsi_14":65.11,"sma_20":72.01,"sma_60":68.5,"sma_120":67.24},{"date":"2025-07-03","open":74.15,"high":74.46,"low":73.89,"close":74.29,"volume":1423418,"rsi_14":66.53,"sma_20":72.23,"sma_60":68.81,"sma_120":67.3},{"date":"2025-07-07","open":74.19,"high":74.35,"low":72.94,"close":73.29,"volume":2857533,"rsi_14":68.16,"sma_20":72.39,"sma_60":69.13,"sma_120":67.36},{"date":"2025-07-08","open":73.36,"high":74.04,"low":73.02,"close":73.55,"volume":4506598,"rsi_14":70.49,"sma_20":72.58,"sma_60":69.37,"sma_120":67.43},{"date":"2025-07-09","open":74.05,"high":74.64,"low":73.4,"close":74.52,"volume":4119392,"rsi_14":83.39,"sma_20":72.79,"sma_60":69.65,"sma_120":67.49},{"date":"2025-07-10","open":74.63,"high":75.89,"low":74.14,"close":75.39,"volume":3461635,"rsi_14":84.72,"sma_20":73.04,"sma_60":69.94,"sma_120":67.56},{"date":"2025-07-11","open":74.48,"high":75.52,"low":74.39,"close":75.24,"volume":3805311,"rsi_14":82.4,"sma_20":73.25,"sma_60":70.21,"sma_120":67.61},{"date":"2025-07-14","open":74.91,"high":75.39,"low":74.62,"close":75.23,"volume":2566488,"rsi_14":79.49,"sma_20":73.46,"sma_60":70.47,"sma_120":67.67},{"date":"2025-07-15","open":74.58,"high":75.28,"low":74.0,"close":74.02,"volume":3195159,"rsi_14":66.7,"sma_20":73.66,"sma_60":70.74,"sma_120":67.71},{"date":"2025-07-16","open":74.05,"high":74.28,"low":72.74,"close":74.07,"volume":4424914,"rsi_14":67.12,"sma_20":73.88,"sma_60":71.0,"sma_120":67.76},{"date":"2025-07-17","open":74.04,"high":75.61,"low":73.79,"close":75.54,"volume":2778093,"rsi_14":71.49,"sma_20":74.24,"sma_60":71.32,"sma_120":67.82},{"date":"2025-07-18","open":75.8,"high":75.87,"low":75.03,"close":75.25,"volume":5031718,"rsi_14":65.88,"sma_20":74.58,"sma_60":71.6,"sma_120":67.87},{"date":"2025-07-21","open":75.64,"high":75.79,"low":74.81,"close":74.82,"volume":4393435,"rsi_14":64.63,"sma_20":74.86,"sma_60":71.89,"sma_120":67.94},{"date":"2025-07-22","open":74.67,"high":75.36,"low":74.3,"close":75.26,"volume":3395319,"rsi_14":61.99,"sma_20":75.09,"sma_60":72.16,"sma_120":68.02},{"date":"2025-07-23","open":76.72,"high":79.52,"low":76.63,"close":78.4,"volume":6914698,"rsi_14":69.65,"sma_20":75.44,"sma_60":72.49,"sma_120":68.14},{"date":"2025-07-24","open":78.6,"high":79.43,"low":78.24,"close":78.24,"volume":3574517,"rsi_14":67.47,"sma_20":75.8,"sma_60":72.8,"sma_120":68.25},{"date":"2025-07-25","open":78.58,"high":79.59,"low":78.31,"close":79.51,"volume":3401307,"rsi_14":77.36,"sma_20":76.2,"sma_60":73.13,"sma_120":68.38},{"date":"2025-07-28","open":79.69,"high":79.86,"low":78.81,"close":78.97,"volume":7126333,"rsi_14":73.12,"sma_20":76.53,"sma_60":73.43,"sma_120":68.52},{"date":"2025-07-29","open":72.76,"high":73.61,"low":69.91,"close":70.58,"volume":13098846,"rsi_14":38.86,"sma_20":76.45,"sma_60":73.46,"sma_120":68.59},{"date":"2025-07-30","open":70.37,"high":70.38,"low":66.71,"close":67.17,"volume":10081664,"rsi_14":30.1,"sma_20":76.15,"sma_60":73.4,"sma_120":68.62},{"date":"2025-07-31","open":66.97,"high":68.56,"low":66.97,"close":67.58,"volume":7641320,"rsi_14":31.65,"sma_20":75.81,"sma_60":73.37,"sma_120":68.65},{"date":"2025-08-01","open":66.97,"high":66.97,"low":65.43,"close":65.91,"volume":5451557,"rsi_14":29.37,"sma_20":75.38,"sma_60":73.31,"sma_120":68.67},{"date":"2025-08-04","open":65.7,"high":66.33,"low":65.16,"close":65.53,"volume":4834006,"rsi_14":30.48,"sma_20":74.97,"sma_60":73.25,"sma_120":68.67},{"date":"2025-08-05","open":65.85,"high":65.88,"low":64.75,"close":65.37,"volume":3658929,"rsi_14":30.11,"sma_20":74.55,"sma_60":73.19,"sma_120":68.68},{"date":"2025-08-06","open":65.55,"high":65.55,"low":64.65,"close":65.11,"volume":3579057,"rsi_14":24.86,"sma_20":74.06,"sma_60":73.1,"sma_120":68.7},{"date":"2025-08-07","open":65.9,"high":65.99,"low":65.1,"close":65.35,"volume":4024898,"rsi_14":26.08,"sma_20":73.54,"sma_60":72.98,"sma_120":68.73},{"date":"2025-08-08","open":65.5,"high":65.88,"low":64.96,"close":65.03,"volume":3321296,"rsi_14":26.49,"sma_20":73.01,"sma_60":72.83,"sma_120":68.73},{"date":"2025-08-11","open":64.87,"high":64.94,"low":63.56,"close":63.9,"volume":5173167,"rsi_14":23.58,"sma_20":72.42,"sma_60":72.69,"sma_120":68.72},{"date":"2025-08-12","open":64.36,"high":65.13,"low":64.03,"close":64.73,"volume":2989346,"rsi_14":14.41,"sma_20":71.94,"sma_60":72.56,"sma_120":68.72},{"date":"2025-08-13","open":65.02,"high":66.21,"low":64.51,"close":66.03,"volume":3761239,"rsi_14":20.0,"sma_20":71.52,"sma_60":72.42,"sma_120":68.72},{"date":"2025-08-14","open":65.38,"high":65.62,"low":64.5,"close":64.76,"volume":3743290,"rsi_14":13.75,"sma_20":70.96,"sma_60":72.25,"sma_120":68.71},{"date":"2025-08-15","open":65.03,"high":65.21,"low":64.34,"close":64.41,"volume":2968322,"rsi_14":13.88,"sma_20":70.4,"sma_60":72.09,"sma_120":68.7},{"date":"2025-08-18","open":64.35,"high":65.56,"low":64.31,"close":65.48,"volume":3660710,"rsi_14":30.14,"sma_20":69.93,"sma_60":72.0,"sma_120":68.7},{"date":"2025-08-19","open":65.48,"high":66.78,"low":65.07,"close":65.97,"volume":6606638,"rsi_14":43.94,"sma_20":69.45,"sma_60":71.92,"sma_120":68.71},{"date":"2025-08-20","open":65.81,"high":66.17,"low":65.4,"close":65.83,"volume":5520311,"rsi_14":40.9,"sma_20":68.82,"sma_60":71.85,"sma_120":68.73},{"date":"2025-08-21","open":65.59,"high":65.69,"low":63.92,"close":64.03,"volume":10279777,"rsi_14":40.36,"sma_20":68.09,"sma_60":71.73,"sma_120":68.73},{"date":"2025-08-22","open":64.35,"high":66.95,"low":64.06,"close":66.72,"volume":5535013,"rsi_14":54.93,"sma_20":67.45,"sma_60":71.68,"sma_120":68.77},{"date":"2025-08-25","open":66.4,"high":66.72,"low":64.96,"close":65.0,"volume":4921292,"rsi_14":48.63,"sma_20":66.74,"sma_60":71.59,"sma_120":68.8},{"date":"2025-08-26","open":65.12,"high":65.55,"low":64.26,"close":65.47,"volume":5909295,"rsi_14":51.31,"sma_20":66.48,"sma_60":71.51,"sma_120":68.81},{"date":"2025-08-27","open":65.45,"high":67.03,"low":65.35,"close":66.57,"volume":7197661,"rsi_14":54.12,"sma_20":66.45,"sma_60":71.46,"sma_120":68.83},{"date":"2025-08-28","open":66.77,"high":66.9,"low":64.94,"close":65.17,"volume":3615290,"rsi_14":50.44,"sma_20":66.32,"sma_60":71.38,"sma_120":68.82},{"date":"2025-08-29","open":65.36,"high":65.49,"low":63.91,"close":64.21,"volume":6863764,"rsi_14":51.01,"sma_20":66.24,"sma_60":71.28,"sma_120":68.81},{"date":"2025-09-02","open":63.19,"high":63.52,"low":61.78,"close":62.54,"volume":6415114,"rsi_14":43.32,"sma_20":66.09,"sma_60":71.15,"sma_120":68.79},{"date":"2025-09-03","open":62.5,"high":62.75,"low":60.83,"close":61.52,"volume":6612262,"rsi_14":36.04,"sma_20":65.89,"sma_60":71.01,"sma_120":68.76},{"date":"2025-09-04","open":61.93,"high":62.72,"low":61.5,"close":62.58,"volume":4471421,"rsi_14":43.14,"sma_20":65.76,"sma_60":70.87,"sma_120":68.76},{"date":"2025-09-05","open":63.38,"high":64.64,"low":63.21,"close":64.52,"volume":5021948,"rsi_14":50.31,"sma_20":65.72,"sma_60":70.77,"sma_120":68.75},{"date":"2025-09-08","open":64.63,"high":65.13,"low":64.07,"close":64.62,"volume":5761762,"rsi_14":47.38,"sma_20":65.7,"sma_60":70.65,"sma_120":68.73},{"date":"2025-09-09","open":63.42,"high":63.88,"low":61.5,"close":62.51,"volume":5695248,"rsi_14":40.49,"sma_20":65.63,"sma_60":70.5,"sma_120":68.7},{"date":"2025-09-10","open":62.87,"high":63.82,"low":59.19,"close":61.55,"volume":13960322,"rsi_14":38.74,"sma_20":65.47,"sma_60":70.36,"sma_120":68.66},{"date":"2025-09-11","open":61.06,"high":62.3,"low":60.72,"close":61.36,"volume":7588598,"rsi_14":42.32,"sma_20":65.23,"sma_60":70.21,"sma_120":68.62},{"date":"2025-09-12","open":60.83,"high":61.58,"low":60.45,"close":60.74,"volume":5224933,"rsi_14":30.44,"sma_20":65.02,"sma_60":70.08,"sma_120":68.59},{"date":"2025-09-15","open":60.96,"high":61.06,"low":59.76,"close":60.31,"volume":6925632,"rsi_14":33.26,"sma_20":64.82,"sma_60":69.93,"sma_120":68.53},{"date":"2025-09-16","open":60.75,"high":60.96,"low":59.95,"close":60.01,"volume":5180996,"rsi_14":30.25,"sma_20":64.54,"sma_60":69.77,"sma_120":68.47},{"date":"2025-09-17","open":60.28,"high":61.44,"low":59.32,"close":59.8,"volume":7077838,"rsi_14":23.88,"sma_20":64.22,"sma_60":69.59,"sma_120":68.42},{"date":"2025-09-18","open":60.21,"high":60.76,"low":59.79,"close":60.17,"volume":4700840,"rsi_14":29.07,"sma_20":63.94,"sma_60":69.4,"sma_120":68.38},{"date":"2025-09-19","open":60.27,"high":60.35,"low":59.45,"close":59.48,"volume":5733467,"rsi_14":29.7,"sma_20":63.71,"sma_60":69.2,"sma_120":68.36},{"date":"2025-09-22","open":59.09,"high":59.55,"low":58.76,"close":59.4,"volume":4220013,"rsi_14":34.41,"sma_20":63.34,"sma_60":68.99,"sma_120":68.33},{"date":"2025-09-23","open":59.6,"high":59.89,"low":58.53,"close":58.84,"volume":5200181,"rsi_14":36.03,"sma_20":63.02,"sma_60":68.76,"sma_120":68.3},{"date":"2025-09-24","open":58.6,"high":59.14,"low":58.07,"close":58.1,"volume":4147979,"rsi_14":25.93,"sma_20":62.65,"sma_60":68.53,"sma_120":68.25},{"date":"2025-09-25","open":57.67,"high":58.38,"low":57.44,"close":57.86,"volume":4821167,"rsi_14":6.22,"sma_20":62.21,"sma_60":68.27,"sma_120":68.23},{"date":"2025-09-26","open":58.01,"high":58.38,"low":57.7,"close":57.95,"volume":6079420,"rsi_14":6.1,"sma_20":61.84,"sma_60":67.99,"sma_120":68.25},{"date":"2025-09-29","open":58.74,"high":58.74,"low":57.86,"close":58.23,"volume":4745092,"rsi_14":12.97,"sma_20":61.54,"sma_60":67.72,"sma_120":68.26},{"date":"2025-09-30","open":58.11,"high":58.9,"low":58.05,"close":58.8,"volume":6126808,"rsi_14":24.36,"sma_20":61.35,"sma_60":67.47,"sma_120":68.3},{"date":"2025-10-01","open":58.5,"high":58.9,"low":58.3,"close":58.56,"volume":3593047,"rsi_14":24.18,"sma_20":61.2,"sma_60":67.21,"sma_120":68.29},{"date":"2025-10-02","open":58.43,"high":59.15,"low":57.84,"close":58.01,"volume":3830120,"rsi_14":24.49,"sma_20":60.96,"sma_60":66.93,"sma_120":68.29},{"date":"2025-10-03","open":58.04,"high":59.04,"low":57.81,"close":58.75,"volume":5611423,"rsi_14":36.17,"sma_20":60.67,"sma_60":66.64,"sma_120":68.29},{"date":"2025-10-06","open":59.44,"high":59.85,"low":58.65,"close":58.9,"volume":5103504,"rsi_14":40.0,"sma_20":60.38,"sma_60":66.36,"sma_120":68.28},{"date":"2025-10-07","open":58.92,"high":59.18,"low":58.14,"close":58.28,"volume":5700528,"rsi_14":37.21,"sma_20":60.17,"sma_60":66.07,"sma_120":68.27},{"date":"2025-10-08","open":58.16,"high":59.6,"low":57.72,"close":58.89,"volume":8457272,"rsi_14":39.62,"sma_20":60.03,"sma_60":65.81,"sma_120":68.28},{"date":"2025-10-09","open":59.16,"high":59.57,"low":56.79,"close":57.22,"volume":6201053,"rsi_14":34.21,"sma_20":59.82,"sma_60":65.52,"sma_120":68.26},{"date":"2025-10-10","open":57.66,"high":58.36,"low":55.71,"close":55.8,"volume":5625918,"rsi_14":28.8,"sma_20":59.57,"sma_60":65.19,"sma_120":68.25},{"date":"2025-10-13","open":56.56,"high":56.84,"low":55.85,"close":56.01,"volume":3241108,"rsi_14":32.61,"sma_20":59.35,"sma_60":64.86,"sma_120":68.23},{"date":"2025-10-14","open":54.69,"high":57.0,"low":54.49,"close":56.63,"volume":6553515,"rsi_14":40.84,"sma_20":59.18,"sma_60":64.55,"sma_120":68.22},{"date":"2025-10-15","open":56.57,"high":57.42,"low":55.91,"close":56.34,"volume":7907932,"rsi_14":40.59,"sma_20":59.0,"sma_60":64.23,"sma_120":68.19},{"date":"2025-10-16","open":56.45,"high":56.51,"low":55.45,"close":55.89,"volume":7265614,"rsi_14":37.78,"sma_20":58.79,"sma_60":63.85,"sma_120":68.17},{"date":"2025-10-17","open":55.96,"high":56.14,"low":55.29,"close":55.35,"volume":6011998,"rsi_14":33.37,"sma_20":58.58,"sma_60":63.46,"sma_120":68.13},{"date":"2025-10-20","open":55.93,"high":56.82,"low":55.93,"close":56.8,"volume":7441166,"rsi_14":39.55,"sma_20":58.45,"sma_60":63.08,"sma_120":68.1},{"date":"2025-10-21","open":56.47,"high":59.06,"low":56.28,"close":58.91,"volume":5984861,"rsi_14":51.55,"sma_20":58.45,"sma_60":62.74,"sma_120":68.08},{"date":"2025-10-22","open":59.26,"high":59.66,"low":55.75,"close":55.88,"volume":10575721,"rsi_14":42.36,"sma_20":58.34,"sma_60":62.49,"sma_120":67.97},{"date":"2025-10-23","open":56.13,"high":56.64,"low":55.74,"close":56.25,"volume":3932380,"rsi_14":40.81,"sma_20":58.26,"sma_60":62.3,"sma_120":67.85},{"date":"2025-10-24","open":57.03,"high":57.51,"low":56.78,"close":56.96,"volume":4292778,"rsi_14":43.13,"sma_20":58.21,"sma_60":62.12,"sma_120":67.74},{"date":"2025-10-27","open":57.55,"high":58.04,"low":56.97,"close":57.41,"volume":6363731,"rsi_14":46.86,"sma_20":58.16,"sma_60":61.98,"sma_120":67.65},{"date":"2025-10-28","open":59.09,"high":59.64,"low":57.56,"close":57.85,"volume":9614642,"rsi_14":46.21,"sma_20":58.12,"sma_60":61.85,"sma_120":67.55},{"date":"2025-10-29","open":57.14,"high":61.61,"low":56.84,"close":60.05,"volume":13232949,"rsi_14":59.27,"sma_20":58.18,"sma_60":61.76,"sma_120":67.47},{"date":"2025-10-30","open":59.38,"high":60.3,"low":57.68,"close":58.17,"volume":10231821,"rsi_14":57.42,"sma_20":58.18,"sma_60":61.63,"sma_120":67.37},{"date":"2025-10-31","open":57.98,"high":59.13,"low":57.26,"close":58.81,"volume":5294812,"rsi_14":58.63,"sma_20":58.17,"sma_60":61.52,"sma_120":67.25},{"date":"2025-11-03","open":58.26,"high":58.74,"low":56.9,"close":57.19,"volume":4744581,"rsi_14":51.11,"sma_20":58.07,"sma_60":61.38,"sma_120":67.11},{"date":"2025-11-04","open":56.7,"high":57.24,"low":56.19,"close":56.89,"volume":5135533,"rsi_14":51.05,"sma_20":57.99,"sma_60":61.26,"sma_120":66.98},{"date":"2025-11-05","open":56.5,"high":57.08,"low":55.97,"close":56.2,"volume":6132465,"rsi_14":50.3,"sma_20":57.84,"sma_60":61.11,"sma_120":66.84},{"date":"2025-11-06","open":56.06,"high":57.06,"low":55.78,"close":55.92,"volume":5344615,"rsi_14":51.14,"sma_20":57.77,"sma_60":60.94,"sma_120":66.68},{"date":"2025-11-07","open":55.33,"high":56.86,"low":54.95,"close":56.85,"volume":5669450,"rsi_14":49.49,"sma_20":57.81,"sma_60":60.8,"sma_120":66.53},{"date":"2025-11-10","open":57.05,"high":57.14,"low":55.49,"close":56.67,"volume":4054692,"rsi_14":40.89,"sma_20":57.83,"sma_60":60.67,"sma_120":66.38},{"date":"2025-11-11","open":56.91,"high":56.94,"low":55.98,"close":56.31,"volume":3955469,"rsi_14":51.05,"sma_20":57.81,"sma_60":60.51,"sma_120":66.25},{"date":"2025-11-12","open":56.5,"high":57.09,"low":54.36,"close":55.35,"volume":7253842,"rsi_14":45.11,"sma_20":57.74,"sma_60":60.32,"sma_120":66.12},{"date":"2025-11-13","open":55.31,"high":56.45,"low":54.4,"close":54.53,"volume":5357157,"rsi_14":38.51,"sma_20":57.67,"sma_60":60.13,"sma_120":65.99},{"date":"2025-11-14","open":53.94,"high":54.26,"low":53.34,"close":53.48,"volume":6035104,"rsi_14":32.93,"sma_20":57.56,"sma_60":59.95,"sma_120":65.84},{"date":"2025-11-17","open":53.52,"high":53.58,"low":52.34,"close":52.52,"volume":5766695,"rsi_14":28.07,"sma_20":57.33,"sma_60":59.7,"sma_120":65.69},{"date":"2025-11-18","open":52.1,"high":52.64,"low":51.36,"close":51.41,"volume":6507167,"rsi_14":13.28,"sma_20":56.94,"sma_60":59.47,"sma_120":65.53},{"date":"2025-11-19","open":51.82,"high":51.82,"low":50.44,"close":50.66,"volume":6655634,"rsi_14":14.68,"sma_20":56.67,"sma_60":59.22,"sma_120":65.36},{"date":"2025-11-20","open":50.91,"high":51.39,"low":49.72,"close":49.78,"volume":6401252,"rsi_14":8.54,"sma_20":56.33,"sma_60":58.93,"sma_120":65.2},{"date":"2025-11-21","open":50.29,"high":52.11,"low":49.99,"close":51.81,"volume":12733125,"rsi_14":26.16,"sma_20":56.06,"sma_60":58.7,"sma_120":65.04},{"date":"2025-11-24","open":51.8,"high":52.47,"low":51.05,"close":51.15,"volume":9383867,"rsi_14":25.38,"sma_20":55.73,"sma_60":58.48,"sma_120":64.88},{"date":"2025-11-25","open":51.66,"high":53.57,"low":51.54,"close":53.33,"volume":11511751,"rsi_14":39.08,"sma_20":55.49,"sma_60":58.32,"sma_120":64.73},{"date":"2025-11-26","open":53.41,"high":54.23,"low":53.09,"close":53.73,"volume":6536848,"rsi_14":41.76,"sma_20":55.17,"sma_60":58.18,"sma_120":64.59},{"date":"2025-11-28","open":53.97,"high":54.27,"low":53.48,"close":54.25,"volume":2897168,"rsi_14":39.88,"sma_20":54.97,"sma_60":58.04,"sma_120":64.45},{"date":"2025-12-01","open":53.44,"high":54.23,"low":53.29,"close":53.63,"volume":6689192,"rsi_14":38.54,"sma_20":54.71,"sma_60":57.85,"sma_120":64.31},{"date":"2025-12-02","open":54.03,"high":54.1,"low":52.83,"close":53.2,"volume":3768903,"rsi_14":38.34,"sma_20":54.51,"sma_60":57.65,"sma_120":64.15},{"date":"2025-12-03","open":52.97,"high":54.02,"low":52.59,"close":53.99,"volume":9752653,"rsi_14":44.86,"sma_20":54.36,"sma_60":57.51,"sma_120":64.0},{"date":"2025-12-04","open":53.36,"high":54.5,"low":53.0,"close":53.87,"volume":12206379,"rsi_14":47.39,"sma_20":54.25,"sma_60":57.37,"sma_120":63.86},{"date":"2025-12-05","open":53.89,"high":54.17,"low":53.38,"close":53.67,"volume":9063920,"rsi_14":50.81,"sma_20":54.13,"sma_60":57.24,"sma_120":63.73},{"date":"2025-12-08","open":53.62,"high":53.73,"low":52.38,"close":52.42,"volume":13048661,"rsi_14":49.59,"sma_20":53.91,"sma_60":57.1,"sma_120":63.59},{"date":"2025-12-09","open":52.2,"high":52.82,"low":51.42,"close":52.23,"volume":12354123,"rsi_14":53.73,"sma_20":53.68,"sma_60":56.96,"sma_120":63.44},{"date":"2025-12-10","open":52.34,"high":53.45,"low":51.74,"close":52.79,"volume":16529051,"rsi_14":59.84,"sma_20":53.5,"sma_60":56.83,"sma_120":63.3},{"date":"2025-12-11","open":53.12,"high":53.96,"low":52.56,"close":53.53,"volume":6584009,"rsi_14":67.56,"sma_20":53.41,"sma_60":56.72,"sma_120":63.15},{"date":"2025-12-12","open":54.23,"high":54.24,"low":52.18,"close":52.33,"volume":6480997,"rsi_14":52.66,"sma_20":53.3,"sma_60":56.58,"sma_120":62.99},{"date":"2025-12-15","open":52.73,"high":52.73,"low":51.62,"close":51.98,"volume":7322412,"rsi_14":54.3,"sma_20":53.23,"sma_60":56.45,"sma_120":62.83},{"date":"2025-12-16","open":52.15,"high":53.04,"low":51.77,"close":52.83,"volume":8125720,"rsi_14":46.93,"sma_20":53.24,"sma_60":56.34,"sma_120":62.67},{"date":"2025-12-17","open":52.85,"high":53.12,"low":51.33,"close":51.8,"volume":9700267,"rsi_14":39.04,"sma_20":53.26,"sma_60":56.22,"sma_120":62.49},{"date":"2025-12-18","open":52.82,"high":53.44,"low":52.5,"close":52.59,"volume":8212617,"rsi_14":40.89,"sma_20":53.36,"sma_60":56.12,"sma_120":62.32},{"date":"2025-12-19","open":52.44,"high":53.19,"low":52.12,"close":53.15,"volume":12875343,"rsi_14":47.38,"sma_20":53.53,"sma_60":56.04,"sma_120":62.15},{"date":"2025-12-22","open":53.36,"high":53.5,"low":52.36,"close":52.59,"volume":5929912,"rsi_14":46.67,"sma_20":53.57,"sma_60":55.94,"sma_120":61.97},{"date":"2025-12-23","open":52.62,"high":53.02,"low":52.27,"close":52.73,"volume":4527907,"rsi_14":42.59,"sma_20":53.65,"sma_60":55.85,"sma_120":61.78},{"date":"2025-12-24","open":52.95,"high":53.04,"low":52.55,"close":52.88,"volume":1663213,"rsi_14":44.24,"sma_20":53.63,"sma_60":55.74,"sma_120":61.61},{"date":"2025-12-26","open":52.79,"high":53.03,"low":52.61,"close":52.97,"volume":2101540,"rsi_14":45.91,"sma_20":53.59,"sma_60":55.65,"sma_120":61.43},{"date":"2025-12-29","open":52.94,"high":53.2,"low":52.79,"close":52.99,"volume":3640533,"rsi_14":53.96,"sma_20":53.52,"sma_60":55.56,"sma_120":61.24},{"date":"2025-12-30","open":52.85,"high":53.27,"low":52.57,"close":52.82,"volume":3497976,"rsi_14":54.04,"sma_20":53.48,"sma_60":55.45,"sma_120":61.05},{"date":"2025-12-31","open":52.71,"high":52.92,"low":52.17,"close":52.23,"volume":3218880,"rsi_14":46.19,"sma_20":53.43,"sma_60":55.34,"sma_120":60.85},{"date":"2026-01-02","open":52.5,"high":53.33,"low":51.93,"close":52.9,"volume":3554994,"rsi_14":45.67,"sma_20":53.38,"sma_60":55.24,"sma_120":60.66},{"date":"2026-01-05","open":52.44,"high":53.84,"low":52.44,"close":53.17,"volume":4295813,"rsi_14":56.71,"sma_20":53.34,"sma_60":55.14,"sma_120":60.48},{"date":"2026-01-06","open":51.49,"high":53.06,"low":49.66,"close":52.88,"volume":8715617,"rsi_14":57.35,"sma_20":53.3,"sma_60":55.07,"sma_120":60.3},{"date":"2026-01-07","open":53.08,"high":53.75,"low":51.84,"close":51.97,"volume":8282315,"rsi_14":43.13,"sma_20":53.28,"sma_60":55.0,"sma_120":60.09},{"date":"2026-01-08","open":51.56,"high":53.29,"low":51.16,"close":53.24,"volume":5410670,"rsi_14":61.09,"sma_20":53.33,"sma_60":54.95,"sma_120":59.9},{"date":"2026-01-09","open":53.92,"high":55.73,"low":53.55,"close":55.6,"volume":8947610,"rsi_14":68.67,"sma_20":53.47,"sma_60":54.93,"sma_120":59.74},{"date":"2026-01-12","open":55.52,"high":55.63,"low":54.69,"close":54.74,"volume":10882987,"rsi_14":59.5,"sma_20":53.54,"sma_60":54.9,"sma_120":59.56},{"date":"2026-01-13","open":54.89,"high":55.28,"low":54.39,"close":54.58,"volume":5451025,"rsi_14":62.45,"sma_20":53.65,"sma_60":54.87,"sma_120":59.36},{"date":"2026-01-14","open":54.89,"high":55.16,"low":54.07,"close":54.96,"volume":4810689,"rsi_14":63.58,"sma_20":53.8,"sma_60":54.86,"sma_120":59.16},{"date":"2026-01-15","open":55.49,"high":55.51,"low":54.56,"close":54.91,"volume":4935540,"rsi_14":62.48,"sma_20":53.91,"sma_60":54.83,"sma_120":58.95},{"date":"2026-01-16","open":54.63,"high":55.7,"low":54.0,"close":55.54,"volume":8978765,"rsi_14":64.84,"sma_20":54.1,"sma_60":54.77,"sma_120":58.75},{"date":"2026-01-20","open":54.47,"high":55.03,"low":54.23,"close":54.81,"volume":7719638,"rsi_14":58.23,"sma_20":54.2,"sma_60":54.74,"sma_120":58.61},{"date":"2026-01-21","open":55.19,"high":57.44,"low":54.93,"close":57.32,"volume":11324965,"rsi_14":67.85,"sma_20":54.39,"sma_60":54.75,"sma_120":58.53},{"date":"2026-01-22","open":57.91,"high":58.01,"low":56.65,"close":57.03,"volume":9094565,"rsi_14":69.52,"sma_20":54.61,"sma_60":54.74,"sma_120":58.43},{"date":"2026-01-23","open":57.14,"high":57.29,"low":56.3,"close":56.89,"volume":8858900,"rsi_14":66.81,"sma_20":54.8,"sma_60":54.73,"sma_120":58.35},{"date":"2026-01-26","open":56.86,"high":57.21,"low":56.41,"close":56.96,"volume":6775200,"rsi_14":66.21,"sma_20":55.0,"sma_60":54.7,"sma_120":58.28},{"date":"2026-01-27","open":56.94,"high":57.17,"low":56.44,"close":56.66,"volume":6098900,"rsi_14":66.15,"sma_20":55.17,"sma_60":54.64,"sma_120":58.2},{"date":"2026-01-28","open":55.48,"high":58.2,"low":55.19,"close":57.49,"volume":16514300,"rsi_14":74.36,"sma_20":55.39,"sma_60":54.63,"sma_120":58.13},{"date":"2026-01-29","open":58.51,"high":59.36,"low":57.96,"close":59.36,"volume":9329200,"rsi_14":75.67,"sma_20":55.7,"sma_60":54.63,"sma_120":58.08},{"date":"2026-01-30","open":58.99,"high":59.6,"low":58.82,"close":59.15,"volume":10553200,"rsi_14":67.77,"sma_20":56.04,"sma_60":54.66,"sma_120":58.02},{"date":"2026-02-02","open":59.0,"high":60.35,"low":58.9,"close":59.93,"volume":6550100,"rsi_14":76.83,"sma_20":56.38,"sma_60":54.71,"sma_120":57.98},{"date":"2026-02-03","open":59.7,"high":60.93,"low":59.58,"close":60.76,"volume":9264200,"rsi_14":80.1,"sma_20":56.75,"sma_60":54.78,"sma_120":57.95},{"date":"2026-02-04","open":61.79,"high":63.68,"low":61.63,"close":63.09,"volume":14052200,"rsi_14":83.38,"sma_20":57.26,"sma_60":54.9,"sma_120":57.92},{"date":"2026-02-05","open":64.14,"high":64.42,"low":60.25,"close":62.65,"volume":21704800,"rsi_14":80.67,"sma_20":57.78,"sma_60":54.99,"sma_120":57.9},{"date":"2026-02-06","open":62.52,"high":64.77,"low":62.32,"close":63.46,"volume":11800700,"rsi_14":80.94,"sma_20":58.29,"sma_60":55.1,"sma_120":57.88},{"date":"2026-02-09","open":63.25,"high":64.91,"low":62.83,"close":64.85,"volume":8375661,"rsi_14":81.09,"sma_20":55.21,"sma_60":54.86,"sma_120":58.42},{"date":"2026-02-10","open":65.34,"high":66.01,"low":65.01,"close":65.35,"volume":6264026,"rsi_14":81.32,"sma_20":55.82,"sma_60":54.98,"sma_120":58.41},{"date":"2026-02-11","open":65.61,"high":66.79,"low":65.61,"close":66.6,"volume":6080397,"rsi_14":83.66,"sma_20":56.5,"sma_60":55.09,"sma_120":58.42},{"date":"2026-02-12","open":67.16,"high":67.84,"low":64.4,"close":64.42,"volume":8020989,"rsi_14":78.7,"sma_20":57.06,"sma_60":55.19,"sma_120":58.41},{"date":"2026-02-13","open":64.5,"high":65.46,"low":64.06,"close":64.93,"volume":6101349,"rsi_14":77.9,"sma_20":57.66,"sma_60":55.28,"sma_120":58.4},{"date":"2026-02-17","open":64.89,"high":66.31,"low":64.8,"close":65.95,"volume":5071723,"rsi_14":76.36,"sma_20":58.34,"sma_60":55.43,"sma_120":58.41},{"date":"2026-02-18","open":65.94,"high":66.07,"low":63.8,"close":63.87,"volume":5748300,"rsi_14":69.62,"sma_20":61.78,"sma_60":56.45,"sma_120":57.83},{"date":"2026-02-19","open":62.79,"high":62.9,"low":60.56,"close":62.47,"volume":8515200,"rsi_14":59.85,"sma_20":62.04,"sma_60":56.65,"sma_120":57.79},{"date":"2026-02-20","open":62.53,"high":64.55,"low":62.36,"close":63.68,"volume":4356471,"rsi_14":63.49,"sma_20":62.38,"sma_60":56.85,"sma_120":57.78},{"date":"2026-02-23","open":63.48,"high":64.78,"low":62.7,"close":63.0,"volume":3807300,"rsi_14":59.23,"sma_20":62.68,"sma_60":57.05,"sma_120":57.76},{"date":"2026-02-24","open":63.27,"high":64.1,"low":63.07,"close":63.07,"volume":3630201,"rsi_14":69.62,"sma_20":59.36,"sma_60":55.65,"sma_120":58.38},{"date":"2026-02-25","open":61.55,"high":61.55,"low":59.83,"close":61.06,"volume":6741415,"rsi_14":62.94,"sma_20":59.76,"sma_60":55.73,"sma_120":58.33},{"date":"2026-02-26","open":61.53,"high":62.77,"low":61.05,"close":62.31,"volume":4943518,"rsi_14":65.0,"sma_20":60.27,"sma_60":55.82,"sma_120":58.31},{"date":"2026-02-27","open":61.69,"high":64.17,"low":61.53,"close":63.94,"volume":7534471,"rsi_14":66.4,"sma_20":60.79,"sma_60":55.94,"sma_120":58.3},{"date":"2026-03-02","open":63.06,"high":63.65,"low":62.33,"close":63.38,"volume":3640761,"rsi_14":67.48,"sma_20":61.17,"sma_60":56.05,"sma_120":58.28},{"date":"2026-03-03","open":60.84,"high":61.74,"low":59.84,"close":60.73,"volume":5117702,"rsi_14":56.93,"sma_20":61.46,"sma_60":56.14,"sma_120":58.23},{"date":"2026-03-04","open":61.06,"high":61.42,"low":60.05,"close":60.64,"volume":4252705,"rsi_14":57.44,"sma_20":61.76,"sma_60":56.24,"sma_120":58.18},{"date":"2026-03-05","open":60.35,"high":61.02,"low":59.15,"close":59.96,"volume":5437163,"rsi_14":35.81,"sma_20":62.0,"sma_60":56.34,"sma_120":58.14},{"date":"2026-03-06","open":58.65,"high":58.72,"low":57.23,"close":57.93,"volume":8869250,"rsi_14":30.16,"sma_20":62.14,"sma_60":56.43,"sma_120":58.07},{"date":"2026-03-09","open":56.9,"high":58.64,"low":56.01,"close":58.3,"volume":7501426,"rsi_14":26.78,"sma_20":62.26,"sma_60":56.54,"sma_120":58.01},{"date":"2026-03-10","open":57.63,"high":58.97,"low":57.48,"close":58.01,"volume":6876403,"rsi_14":29.88,"sma_20":62.42,"sma_60":56.66,"sma_120":57.94},{"date":"2026-03-11","open":57.67,"high":58.47,"low":57.43,"close":58.27,"volume":6476492,"rsi_14":29.05,"sma_20":62.47,"sma_60":56.8,"sma_120":57.86},{"date":"2026-03-12","open":57.71,"high":57.99,"low":55.94,"close":56.08,"volume":9298909,"rsi_14":20.96,"sma_20":62.42,"sma_60":56.87,"sma_120":57.78},{"date":"2026-03-13","open":56.76,"high":57.28,"low":54.83,"close":55.25,"volume":5905423,"rsi_14":22.91,"sma_20":61.94,"sma_60":56.93,"sma_120":57.7},{"date":"2026-03-16","open":55.62,"high":56.2,"low":55.3,"close":55.45,"volume":5718777,"rsi_14":24.84,"sma_20":61.44,"sma_60":56.96,"sma_120":57.64},{"date":"2026-03-17","open":55.93,"high":56.81,"low":55.44,"close":56.57,"volume":5225783,"rsi_14":34.31,"sma_20":60.94,"sma_60":57.01,"sma_120":57.59},{"date":"2026-03-18","open":56.38,"high":57.73,"low":56.13,"close":57.2,"volume":6800019,"rsi_14":31.32,"sma_20":60.57,"sma_60":57.05,"sma_120":57.55},{"date":"2026-03-19","open":56.5,"high":58.82,"low":56.16,"close":58.55,"volume":8325570,"rsi_14":29.74,"sma_20":60.25,"sma_60":57.13,"sma_120":57.49},{"date":"2026-03-20","open":58.58,"high":59.14,"low":57.28,"close":57.65,"volume":13673741,"rsi_14":29.17,"sma_20":59.83,"sma_60":57.2,"sma_120":57.43},{"date":"2026-03-23","open":59.26,"high":59.77,"low":57.85,"close":57.88,"volume":7394421,"rsi_14":37.43,"sma_20":59.54,"sma_60":57.26,"sma_120":57.38},{"date":"2026-03-24","open":57.06,"high":58.82,"low":56.52,"close":58.16,"volume":6335534,"rsi_14":39.26,"sma_20":59.29,"sma_60":57.33,"sma_120":57.35},{"date":"2026-03-25","open":59.02,"high":59.47,"low":58.01,"close":58.82,"volume":4271272,"rsi_14":45.02,"sma_20":59.18,"sma_60":57.41,"sma_120":57.33},{"date":"2026-03-26","open":58.29,"high":58.82,"low":54.19,"close":54.28,"volume":11988895,"rsi_14":36.91,"sma_20":58.77,"sma_60":57.44,"sma_120":57.27},{"date":"2026-03-27","open":54.48,"high":55.09,"low":53.64,"close":53.86,"volume":6960896,"rsi_14":34.14,"sma_20":58.27,"sma_60":57.46,"sma_120":57.21},{"date":"2026-03-30","open":54.64,"high":54.84,"low":53.38,"close":53.97,"volume":5721453,"rsi_14":35.44,"sma_20":57.79,"sma_60":57.48,"sma_120":57.16},{"date":"2026-03-31","open":55.29,"high":56.32,"low":54.83,"close":55.9,"volume":6677827,"rsi_14":42.2,"sma_20":57.55,"sma_60":57.52,"sma_120":57.12},{"date":"2026-04-01","open":56.23,"high":57.37,"low":55.81,"close":56.49,"volume":5784217,"rsi_14":51.55,"sma_20":57.34,"sma_60":57.58,"sma_120":57.08},{"date":"2026-04-02","open":55.53,"high":56.62,"low":54.89,"close":55.31,"volume":5650425,"rsi_14":50.25,"sma_20":57.11,"sma_60":57.63,"sma_120":57.04},{"date":"2026-04-06","open":54.94,"high":55.51,"low":54.67,"close":55.19,"volume":4117568,"rsi_14":49.19,"sma_20":56.97,"sma_60":57.67,"sma_120":57.01},{"date":"2026-04-07","open":54.75,"high":55.15,"low":54.26,"close":55.04,"volume":5266742,"rsi_14":44.19,"sma_20":56.81,"sma_60":57.72,"sma_120":56.97},{"date":"2026-04-08","open":57.58,"high":58.46,"low":57.5,"close":57.87,"volume":5957094,"rsi_14":52.21,"sma_20":56.8,"sma_60":57.81,"sma_120":56.96},{"date":"2026-04-09","open":57.67,"high":61.32,"low":57.67,"close":61.02,"volume":6070604,"rsi_14":57.21,"sma_20":56.94,"sma_60":57.93,"sma_120":56.99},{"date":"2026-04-10","open":61.64,"high":63.53,"low":61.31,"close":62.88,"volume":7428731,"rsi_14":64.49,"sma_20":57.28,"sma_60":58.1,"sma_120":57.02},{"date":"2026-04-13","open":62.83,"high":63.97,"low":62.43,"close":63.86,"volume":6643935,"rsi_14":65.82,"sma_20":57.71,"sma_60":58.29,"sma_120":57.07},{"date":"2026-04-14","open":63.83,"high":64.52,"low":62.9,"close":64.19,"volume":4610527,"rsi_14":66.01,"sma_20":58.15,"sma_60":58.47,"sma_120":57.11},{"date":"2026-04-15","open":63.55,"high":63.55,"low":57.28,"close":58.13,"volume":16954384,"rsi_14":48.58,"sma_20":58.23,"sma_60":58.55,"sma_120":57.1},{"date":"2026-04-16","open":58.33,"high":60.28,"low":57.43,"close":59.28,"volume":8885412,"rsi_14":61.98,"sma_20":58.34,"sma_60":58.66,"sma_120":57.11},{"date":"2026-04-17","open":59.88,"high":62.51,"low":59.76,"close":60.88,"volume":6461237,"rsi_14":65.9,"sma_20":58.45,"sma_60":58.79,"sma_120":57.12},{"date":"2026-04-20","open":60.74,"high":61.76,"low":60.45,"close":61.21,"volume":5076253,"rsi_14":66.24,"sma_20":58.63,"sma_60":58.93,"sma_120":57.14},{"date":"2026-04-21","open":61.34,"high":62.62,"low":60.96,"close":61.27,"volume":5105522,"rsi_14":63.15,"sma_20":58.8,"sma_60":59.07,"sma_120":57.16},{"date":"2026-04-22","open":61.89,"high":62.09,"low":59.95,"close":60.21,"volume":4346579,"rsi_14":58.88,"sma_20":58.91,"sma_60":59.19,"sma_120":57.16},{"date":"2026-04-23","open":60.84,"high":62.08,"low":60.29,"close":61.1,"volume":5574293,"rsi_14":64.08,"sma_20":59.02,"sma_60":59.32,"sma_120":57.19},{"date":"2026-04-24","open":61.29,"high":61.76,"low":60.06,"close":60.53,"volume":5582614,"rsi_14":62.74,"sma_20":59.34,"sma_60":59.46,"sma_120":57.23},{"date":"2026-04-27","open":61.09,"high":62.45,"low":61.0,"close":61.46,"volume":6271400,"rsi_14":64.72,"sma_20":59.72,"sma_60":59.59,"sma_120":57.27},{"date":"2026-04-28","open":61.21,"high":61.85,"low":60.59,"close":61.55,"volume":6536890,"rsi_14":59.67,"sma_20":60.1,"sma_60":59.69,"sma_120":57.31},{"date":"2026-04-29","open":62.58,"high":63.3,"low":60.56,"close":61.3,"volume":8941490,"rsi_14":50.99,"sma_20":60.38,"sma_60":59.8,"sma_120":57.35},{"date":"2026-04-30","open":63.75,"high":68.54,"low":63.21,"close":66.69,"volume":15777658,"rsi_14":59.58,"sma_20":60.88,"sma_60":59.99,"sma_120":57.43},{"date":"2026-05-01","open":66.72,"high":68.0,"low":66.03,"close":67.13,"volume":7349001,"rsi_14":58.58,"sma_20":61.48,"sma_60":60.2,"sma_120":57.53},{"date":"2026-05-04","open":66.93,"high":67.38,"low":64.89,"close":65.65,"volume":4929094,"rsi_14":53.02,"sma_20":62.0,"sma_60":60.37,"sma_120":57.6},{"date":"2026-05-05","open":65.98,"high":66.38,"low":63.85,"close":63.95,"volume":6926636,"rsi_14":67.32,"sma_20":62.43,"sma_60":60.5,"sma_120":57.63},{"date":"2026-05-06","open":65.87,"high":68.23,"low":65.61,"close":67.66,"volume":7663833,"rsi_14":71.71,"sma_20":62.91,"sma_60":60.71,"sma_120":57.73},{"date":"2026-05-07","open":68.33,"high":68.4,"low":66.21,"close":66.98,"volume":7627351,"rsi_14":65.98,"sma_20":63.2,"sma_60":60.87,"sma_120":57.81},{"date":"2026-05-08","open":67.36,"high":68.14,"low":66.26,"close":66.59,"volume":5032092,"rsi_14":64.37,"sma_20":63.38,"sma_60":61.03,"sma_120":57.89},{"date":"2026-05-11","open":66.63,"high":66.76,"low":65.4,"close":65.64,"volume":5310801,"rsi_14":61.02,"sma_20":63.45,"sma_60":61.04,"sma_120":57.95},{"date":"2026-05-12","open":65.26,"high":65.75,"low":64.51,"close":65.32,"volume":3907817,"rsi_14":63.75,"sma_20":63.5,"sma_60":61.03,"sma_120":58.01},{"date":"2026-05-13","open":65.61,"high":65.96,"low":64.77,"close":65.33,"volume":3660800,"rsi_14":61.68,"sma_20":63.85,"sma_60":61.01,"sma_120":58.05},{"date":"2026-05-14","open":65.79,"high":66.82,"low":65.12,"close":66.49,"volume":3823459,"rsi_14":66.16,"sma_20":64.2,"sma_60":61.04,"sma_120":58.11},{"date":"2026-05-15","open":65.54,"high":65.86,"low":64.17,"close":64.44,"volume":4099573,"rsi_14":57.28,"sma_20":64.37,"sma_60":61.02,"sma_120":58.15},{"date":"2026-05-18","open":64.33,"high":64.62,"low":63.23,"close":64.28,"volume":5492479,"rsi_14":56.59,"sma_20":64.51,"sma_60":60.99,"sma_120":58.21},{"date":"2026-05-19","open":63.5,"high":63.75,"low":61.16,"close":61.22,"volume":7210001,"rsi_14":49.34,"sma_20":64.5,"sma_60":60.95,"sma_120":58.24},{"date":"2026-05-20","open":61.62,"high":63.66,"low":61.02,"close":63.36,"volume":5313719,"rsi_14":40.39,"sma_20":64.65,"sma_60":60.95,"sma_120":58.3},{"date":"2026-05-21","open":61.43,"high":63.13,"low":60.9,"close":61.96,"volume":11117995,"rsi_14":36.07,"sma_20":64.68,"sma_60":60.96,"sma_120":58.35},{"date":"2026-05-22","open":62.38,"high":63.72,"low":61.69,"close":62.91,"volume":4927017,"rsi_14":42.61,"sma_20":64.79,"sma_60":60.97,"sma_120":58.39},{"date":"2026-05-26","open":63.81,"high":64.92,"low":63.48,"close":64.66,"volume":5746677,"rsi_14":52.09,"sma_20":64.94,"sma_60":60.98,"sma_120":58.46},{"date":"2026-05-27","open":65.25,"high":65.91,"low":64.14,"close":64.28,"volume":6326150,"rsi_14":39.0,"sma_20":65.06,"sma_60":60.99,"sma_120":58.52},{"date":"2026-05-28","open":63.28,"high":64.2,"low":62.1,"close":63.58,"volume":11960026,"rsi_14":38.93,"sma_20":65.16,"sma_60":61.03,"sma_120":58.58},{"date":"2026-05-29","open":63.28,"high":65.06,"low":62.83,"close":63.64,"volume":10392881,"rsi_14":40.22,"sma_20":65.0,"sma_60":61.08,"sma_120":58.66},{"date":"2026-06-01","open":62.82,"high":65.09,"low":62.45,"close":64.88,"volume":8101686,"rsi_14":47.5,"sma_20":64.87,"sma_60":61.15,"sma_120":58.75},{"date":"2026-06-02","open":66.63,"high":69.58,"low":66.07,"close":66.18,"volume":8157315,"rsi_14":52.65,"sma_20":64.9,"sma_60":61.29,"sma_120":58.86},{"date":"2026-06-03","open":65.86,"high":68.59,"low":65.38,"close":67.34,"volume":6225845,"rsi_14":55.77,"sma_20":65.07,"sma_60":61.44,"sma_120":58.99},{"date":"2026-06-04","open":67.62,"high":68.53,"low":67.38,"close":68.29,"volume":5505841,"rsi_14":55.21,"sma_20":65.1,"sma_60":61.61,"sma_120":59.13},{"date":"2026-06-05","open":67.42,"high":67.42,"low":66.19,"close":66.92,"volume":6387936,"rsi_14":57.48,"sma_20":65.1,"sma_60":61.75,"sma_120":59.27},{"date":"2026-06-08","open":66.96,"high":68.08,"low":66.32,"close":67.11,"volume":5451430,"rsi_14":58.49,"sma_20":65.13,"sma_60":61.93,"sma_120":59.4},{"date":"2026-06-09","open":67.82,"high":71.01,"low":67.68,"close":70.98,"volume":10221015,"rsi_14":77.92,"sma_20":65.39,"sma_60":62.19,"sma_120":59.56},{"date":"2026-06-10","open":71.14,"high":71.34,"low":67.57,"close":67.73,"volume":7555848,"rsi_14":61.7,"sma_20":65.51,"sma_60":62.39,"sma_120":59.68},{"date":"2026-06-11","open":68.46,"high":69.91,"low":67.26,"close":69.49,"volume":6321620,"rsi_14":69.89,"sma_20":65.72,"sma_60":62.6,"sma_120":59.8},{"date":"2026-06-12","open":69.86,"high":70.25,"low":68.49,"close":69.66,"volume":4414993,"rsi_14":68.56,"sma_20":65.88,"sma_60":62.81,"sma_120":59.93},{"date":"2026-06-15","open":71.27,"high":72.39,"low":70.85,"close":70.87,"volume":5412412,"rsi_14":67.65,"sma_20":66.21,"sma_60":63.01,"sma_120":60.07},{"date":"2026-06-16","open":71.18,"high":72.26,"low":70.85,"close":70.89,"volume":4347759,"rsi_14":69.19,"sma_20":66.54,"sma_60":63.23,"sma_120":60.21},{"date":"2026-06-17","open":70.88,"high":72.09,"low":69.09,"close":69.24,"volume":5650880,"rsi_14":65.5,"sma_20":66.94,"sma_60":63.41,"sma_120":60.34},{"date":"2026-06-18","open":71.56,"high":72.63,"low":70.77,"close":71.55,"volume":7953515,"rsi_14":69.31,"sma_20":67.35,"sma_60":63.63,"sma_120":60.48},{"date":"2026-06-22","open":71.74,"high":72.15,"low":70.98,"close":71.59,"volume":4969166,"rsi_14":67.42,"sma_20":67.83,"sma_60":63.84,"sma_120":60.63},{"date":"2026-06-23","open":69.95,"high":71.5,"low":69.93,"close":70.5,"volume":5385435,"rsi_14":61.27,"sma_20":68.21,"sma_60":64.11,"sma_120":60.78},{"date":"2026-06-24","open":71.43,"high":74.13,"low":71.34,"close":73.79,"volume":5919023,"rsi_14":65.23,"sma_20":68.67,"sma_60":64.44,"sma_120":60.95},{"date":"2026-06-25","open":74.68,"high":76.48,"low":74.39,"close":75.73,"volume":5512603,"rsi_14":66.74,"sma_20":69.25,"sma_60":64.8,"sma_120":61.14},{"date":"2026-06-26","open":74.68,"high":74.87,"low":72.85,"close":73.33,"volume":8195128,"rsi_14":63.79,"sma_20":69.74,"sma_60":65.09,"sma_120":61.3},{"date":"2026-06-29","open":72.98,"high":73.84,"low":72.47,"close":73.17,"volume":4463766,"rsi_14":63.06,"sma_20":70.21,"sma_60":65.37,"sma_120":61.47},{"date":"2026-06-30","open":73.76,"high":74.41,"low":72.86,"close":73.09,"volume":5604977,"rsi_14":55.3,"sma_20":70.62,"sma_60":65.66,"sma_120":61.65},{"date":"2026-07-01","open":72.75,"high":73.5,"low":71.1,"close":71.81,"volume":3941580,"rsi_14":61.8,"sma_20":70.91,"sma_60":65.94,"sma_120":61.8},{"date":"2026-07-02","open":72.13,"high":72.34,"low":69.11,"close":69.82,"volume":6157362,"rsi_14":50.92,"sma_20":71.03,"sma_60":66.18,"sma_120":61.95},{"date":"2026-07-06","open":70.35,"high":70.5,"low":68.9,"close":69.85,"volume":5481127,"rsi_14":50.54,"sma_20":71.11,"sma_60":66.38,"sma_120":62.09},{"date":"2026-07-07","open":69.47,"high":69.75,"low":67.35,"close":68.42,"volume":5076993,"rsi_14":43.08,"sma_20":71.19,"sma_60":66.5,"sma_120":62.22},{"date":"2026-07-08","open":67.36,"high":68.36,"low":65.53,"close":66.5,"volume":6795660,"rsi_14":38.76,"sma_20":71.16,"sma_60":66.55,"sma_120":62.33},{"date":"2026-07-09","open":67.49,"high":68.18,"low":67.09,"close":67.57,"volume":4849191,"rsi_14":45.6,"sma_20":70.98,"sma_60":66.61,"sma_120":63.24},{"date":"2026-07-10","open":68.0,"high":70.15,"low":67.58,"close":69.09,"volume":5641075,"rsi_14":43.26,"sma_20":71.05,"sma_60":66.69,"sma_120":62.58},{"date":"2026-07-13","open":68.82,"high":69.64,"low":68.08,"close":68.36,"volume":3775963,"rsi_14":41.47,"sma_20":71.0,"sma_60":66.86,"sma_120":62.71},{"date":"2026-07-14","open":69.93,"high":70.65,"low":68.67,"close":69.51,"volume":5292981,"rsi_14":47.4,"sma_20":70.99,"sma_60":67.02,"sma_120":62.84},{"date":"2026-07-15","open":70.01,"high":70.02,"low":67.53,"close":68.49,"volume":5080221,"rsi_14":34.13,"sma_20":70.87,"sma_60":67.15,"sma_120":62.97},{"date":"2026-07-16","open":67.63,"high":69.39,"low":67.32,"close":69.09,"volume":6124633,"rsi_14":28.4,"sma_20":70.78,"sma_60":67.28,"sma_120":63.11},{"date":"2026-07-17","open":67.73,"high":69.35,"low":67.24,"close":68.44,"volume":5172229,"rsi_14":32.06,"sma_20":70.74,"sma_60":67.39,"sma_120":63.23},{"date":"2026-07-20","open":68.59,"high":68.97,"low":66.6,"close":66.74,"volume":5708008,"rsi_14":28.8,"sma_20":70.5,"sma_60":67.5,"sma_120":63.34},{"date":"2026-07-21","open":67.15,"high":67.76,"low":65.84,"close":66.69,"volume":9143324,"rsi_14":28.4,"sma_20":70.24,"sma_60":67.58,"sma_120":63.45},{"date":"2026-07-22","open":66.59,"high":68.28,"low":66.59,"close":68.1,"volume":5084461,"rsi_14":37.19,"sma_20":70.11,"sma_60":67.7,"sma_120":63.58},{"date":"2026-07-23","open":68.13,"high":69.39,"low":67.76,"close":69.15,"volume":5828288,"rsi_14":46.78,"sma_20":69.86,"sma_60":67.82,"sma_120":63.71},{"date":"2026-07-24","open":68.75,"high":69.52,"low":67.84,"close":68.88,"volume":5711276,"rsi_14":45.95,"sma_20":69.51,"sma_60":67.94,"sma_120":63.81},{"date":"2026-07-27","open":69.3,"high":69.86,"low":68.05,"close":69.33,"volume":7062799,"rsi_14":52.35,"sma_20":69.29,"sma_60":68.06,"sma_120":63.93},{"date":"2026-07-28","open":67.52,"high":68.3,"low":62.41,"close":63.16,"volume":16362672,"rsi_14":40.09,"sma_20":68.78,"sma_60":68.0,"sma_120":64.0},{"date":"2026-07-29","open":62.29,"high":62.73,"low":59.62,"close":59.92,"volume":16630677,"rsi_14":30.52,"sma_20":68.11,"sma_60":67.87,"sma_120":64.03},{"date":"2026-07-30","open":61.0,"high":61.42,"low":59.07,"close":61.39,"volume":11641631,"rsi_14":30.33,"sma_20":67.57,"sma_60":67.79,"sma_120":64.08},{"date":"2026-07-31","open":62.31,"high":62.69,"low":61.11,"close":61.81,"volume":8662266,"rsi_14":32.91,"sma_20":67.16,"sma_60":67.75,"sma_120":64.13},{"date":"2026-08-03","open":62.48,"high":63.27,"low":62.23,"close":63.17,"volume":5792349,"rsi_14":33.62,"sma_20":66.81,"sma_60":67.68,"sma_120":64.28},{"date":"2026-08-04","open":63.69,"high":66.14,"low":63.06,"close":65.69,"volume":6947574,"rsi_14":42.94,"sma_20":66.67,"sma_60":67.65,"sma_120":64.28},{"date":"2026-08-05","open":65.25,"high":66.04,"low":64.97,"close":65.43,"volume":5662664,"rsi_14":40.79,"sma_20":66.6,"sma_60":67.63,"sma_120":64.26},{"date":"2026-08-06","open":65.39,"high":66.13,"low":63.87,"close":63.96,"volume":4852154},{"date":"2026-08-07","open":63.88,"high":64.67,"low":63.4,"close":64.01,"volume":5059551,"rsi_14":42.73,"sma_20":66.14,"sma_60":67.57,"sma_120":64.24},{"date":"2026-08-10","open":63.94,"high":64.72,"low":63.3,"close":63.44,"volume":5724458},{"date":"2026-08-11","open":63.82,"high":64.49,"low":63.02,"close":63.62,"volume":4882242,"rsi_14":38.47,"sma_20":65.57,"sma_60":67.48,"sma_120":64.21},{"date":"2026-08-12","open":64.63,"high":64.73,"low":62.89,"close":63.08,"volume":5020987,"rsi_14":34.01,"sma_20":65.29,"sma_60":67.46,"sma_120":64.22},{"date":"2026-08-13","open":63.28,"high":63.73,"low":62.53,"close":63.35,"volume":3576448,"rsi_14":35.42,"sma_20":64.99,"sma_60":67.44,"sma_120":64.21},{"date":"2026-08-14","open":63.07,"high":63.96,"low":62.61,"close":62.78,"volume":3153741,"rsi_14":32.84,"sma_20":64.7,"sma_60":67.46,"sma_120":64.2},{"date":"2026-08-17","open":62.57,"high":63.04,"low":62.26,"close":62.56,"volume":5354125,"rsi_14":47.72,"sma_20":64.48,"sma_60":67.44,"sma_120":64.19},{"date":"2026-08-18","open":61.99,"high":62.13,"low":60.95,"close":61.42,"volume":5372947,"rsi_14":56.79,"sma_20":64.21,"sma_60":67.43,"sma_120":64.19},{"date":"2026-08-19","open":62.14,"high":62.41,"low":60.76,"close":61.2,"volume":4085216,"rsi_14":49.03,"sma_20":63.87,"sma_60":67.4,"sma_120":64.18},{"date":"2026-08-20","open":60.22,"high":61.11,"low":59.9,"close":60.15,"volume":4628900,"rsi_14":42.03,"sma_20":63.42,"sma_60":67.32,"sma_120":64.15},{"date":"2026-08-21","open":60.86,"high":61.24,"low":60.1,"close":60.37,"volume":5083824,"rsi_14":34.84,"sma_20":62.99,"sma_60":67.25,"sma_120":64.12},{"date":"2026-08-24","open":60.43,"high":60.75,"low":59.62,"close":59.97,"volume":3957452,"rsi_14":10.06,"sma_20":62.52,"sma_60":67.18,"sma_120":64.11},{"date":"2026-08-25","open":60.93,"high":61.03,"low":58.22,"close":58.52,"volume":6615528},{"date":"2026-08-26","open":59.03,"high":59.55,"low":58.35,"close":58.74,"volume":8380592,"rsi_14":13.24,"sma_20":62.23,"sma_60":66.99,"sma_120":64.07},{"date":"2026-08-27","open":58.75,"high":59.17,"low":57.99,"close":58.84,"volume":5728707,"rsi_14":13.85,"sma_20":62.11,"sma_60":66.86,"sma_120":64.08},{"date":"2026-08-28","open":59.03,"high":59.15,"low":57.6,"close":58.79,"volume":6045087,"rsi_14":14.93,"sma_20":61.95,"sma_60":66.72,"sma_120":64.08},{"date":"2026-08-31","open":58.46,"high":58.6,"low":58.03,"close":58.22,"volume":5347315,"rsi_14":11.54,"sma_20":61.71,"sma_60":66.54,"sma_120":64.07},{"date":"2026-09-01","open":57.9,"high":58.3,"low":57.2,"close":57.25,"volume":4854671},{"date":"2026-09-02","open":57.26,"high":57.82,"low":56.44,"close":57.58,"volume":4821697,"rsi_14":10.99,"sma_20":60.89,"sma_60":66.22,"sma_120":64.07},{"date":"2026-09-03","open":57.91,"high":59.16,"low":57.17,"close":59.08,"volume":4861820,"rsi_14":28.08,"sma_20":60.65,"sma_60":66.01,"sma_120":64.1},{"date":"2026-09-04","open":58.6,"high":59.72,"low":58.17,"close":59.71,"volume":4350271,"rsi_14":33.9,"sma_20":60.43,"sma_60":65.88,"sma_120":64.13},{"date":"2026-09-08","open":59.97,"high":60.36,"low":59.09,"close":59.11,"volume":4901060,"rsi_14":36.17,"sma_20":60.22,"sma_60":65.7,"sma_120":64.15},{"date":"2026-09-09","open":58.99,"high":59.73,"low":57.9,"close":57.95,"volume":4650751,"rsi_14":32.49,"sma_20":59.93,"sma_60":65.5,"sma_120":64.15},{"date":"2026-09-10","open":57.01,"high":57.32,"low":55.97,"close":56.64,"volume":7138506,"rsi_14":31.55,"sma_20":59.61,"sma_60":65.26,"sma_120":64.13},{"date":"2026-09-11","open":57.33,"high":58.3,"low":57.2,"close":57.46,"volume":6125984,"rsi_14":35.48,"sma_20":59.32,"sma_60":65.03,"sma_120":64.13},{"date":"2026-09-14","open":55.64,"high":57.4,"low":55.38,"close":57.26,"volume":5467013},{"date":"2026-09-15","open":57.61,"high":58.19,"low":54.78,"close":55.54,"volume":13267929,"rsi_14":35.36,"sma_20":58.69,"sma_60":64.55,"sma_120":64.09},{"date":"2026-09-16","open":56.0,"high":56.62,"low":53.73,"close":54.26,"volume":8232719,"rsi_14":30.07,"sma_20":58.33,"sma_60":64.26,"sma_120":64.05},{"date":"2026-09-17","open":55.55,"high":55.99,"low":53.76,"close":54.39,"volume":6152637,"rsi_14":30.26,"sma_20":57.99,"sma_60":63.99,"sma_120":64.05},{"date":"2026-09-18","open":54.63,"high":54.86,"low":52.96,"close":53.88,"volume":21422983,"rsi_14":29.07,"sma_20":57.68,"sma_60":63.65,"sma_120":64.05},{"date":"2026-09-21","open":54.46,"high":54.91,"low":53.91,"close":54.62,"volume":6875749,"rsi_14":34.87,"sma_20":57.39,"sma_60":63.3,"sma_120":64.05},{"date":"2026-09-22","open":55.18,"high":55.58,"low":54.85,"close":55.26,"volume":8222642,"rsi_14":41.4,"sma_20":57.15,"sma_60":62.99,"sma_120":64.04},{"date":"2026-09-23","open":54.81,"high":55.73,"low":54.74,"close":55.1,"volume":5305749,"rsi_14":39.12,"sma_20":56.98,"sma_60":62.68,"sma_120":64.03},{"date":"2026-09-24","open":54.75,"high":55.21,"low":54.4,"close":54.87,"volume":5048964,"rsi_14":29.22,"sma_20":56.79,"sma_60":62.38,"sma_120":64.02},{"date":"2026-09-25","open":55.22,"high":56.79,"low":55.1,"close":56.37,"volume":7076810,"rsi_14":34.82,"sma_20":56.67,"sma_60":62.12,"sma_120":64.03},{"date":"2026-09-28","open":56.04,"high":56.25,"low":54.64,"close":55.87,"volume":5603269,"rsi_14":35.11,"sma_20":56.52,"sma_60":61.88,"sma_120":64.03},{"date":"2026-09-29","open":55.89,"high":56.07,"low":55.1,"close":55.38,"volume":6387170},{"date":"2026-09-30","open":55.55,"high":55.75,"low":54.75,"close":54.86,"volume":6510510,"rsi_14":40.53,"sma_20":56.26,"sma_60":61.4,"sma_120":63.95},{"date":"2026-10-01","open":54.82,"high":55.24,"low":54.0,"close":55.22,"volume":7430358,"rsi_14":37.53,"sma_20":56.14,"sma_60":61.21,"sma_120":63.88},{"date":"2026-10-02","open":56.05,"high":56.19,"low":54.9,"close":55.12,"volume":5767927,"rsi_14":37.95,"sma_20":55.94,"sma_60":61.0,"sma_120":63.81},{"date":"2026-10-05","open":54.84,"high":55.94,"low":54.35,"close":55.73,"volume":4902556,"rsi_14":51.22,"sma_20":55.74,"sma_60":60.77,"sma_120":63.73},{"date":"2026-10-06","open":55.95,"high":56.71,"low":55.62,"close":56.1,"volume":3694878,"rsi_14":63.41,"sma_20":55.59,"sma_60":60.56,"sma_120":63.71},{"date":"2026-10-07","open":55.16,"high":55.41,"low":54.55,"close":55.0,"volume":3795725},{"date":"2026-10-08","open":54.49,"high":55.98,"low":54.38,"close":55.83,"volume":4950544,"rsi_14":61.99,"sma_20":55.41,"sma_60":60.1,"sma_120":63.63},{"date":"2026-10-09","open":56.07,"high":56.39,"low":55.04,"close":55.56,"volume":4320940,"rsi_14":56.12,"sma_20":55.31,"sma_60":59.87,"sma_120":63.57},{"date":"2026-10-12","open":55.38,"high":56.08,"low":55.23,"close":55.42,"volume":3055020,"rsi_14":51.11,"sma_20":55.22,"sma_60":59.65,"sma_120":63.52},{"date":"2026-10-13","open":55.27,"high":55.49,"low":54.14,"close":55.03,"volume":4437825,"rsi_14":49.53,"sma_20":55.19,"sma_60":59.45,"sma_120":63.48},{"date":"2026-10-14","open":54.18,"high":54.66,"low":53.58,"close":54.24,"volume":4612820,"rsi_14":45.99,"sma_20":55.19,"sma_60":59.25,"sma_120":63.41},{"date":"2026-10-15","open":55.22,"high":55.22,"low":53.77,"close":54.96,"volume":5855389,"rsi_14":40.19,"sma_20":55.22,"sma_60":59.03,"sma_120":63.36},{"date":"2026-10-16","open":54.74,"high":55.84,"low":54.68,"close":55.0,"volume":6567314,"rsi_14":43.28,"sma_20":55.28,"sma_60":58.79,"sma_120":63.31},{"date":"2026-10-19","open":55.2,"high":55.59,"low":54.56,"close":55.21,"volume":4597849,"rsi_14":48.72,"sma_20":55.31,"sma_60":58.56,"sma_120":63.25},{"date":"2026-10-20","open":54.92,"high":56.22,"low":54.46,"close":56.17,"volume":4923916,"rsi_14":59.42,"sma_20":55.35,"sma_60":58.34,"sma_120":63.2},{"date":"2026-10-21","open":56.51,"high":56.63,"low":55.67,"close":56.47,"volume":4926727,"rsi_14":59.15,"sma_20":55.42,"sma_60":58.23,"sma_120":63.11},{"date":"2026-10-22","open":55.7,"high":56.73,"low":54.71,"close":56.48,"volume":5998191,"rsi_14":60.03,"sma_20":55.5,"sma_60":58.17,"sma_120":63.02}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.44,"pbr":3.4,"per":23.15,"roa":1.34,"roe":3.81,"grade":"C","comment":"PER 23.14배, ROE 3.81%","revenue":22108000000.0,"analysis":"PER 23.1배입니다. ROE 3.8%입니다. 시가총액 469.03억. 매출 221.08억, 영업이익 15.59억.","eps_basis":"TTM","debt_ratio":0.9427245759488857,"market_cap":46911182291,"net_income":1220000000.0,"total_debt":12394000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.21,"total_assets":37372000000.0,"total_equity":13147000000.0,"profit_margin":5.52,"revenue_basis":"TTM","dividend_yield":1.34,"net_income_basis":"TTM","operating_income":1559000000.0,"operating_margin":7.05,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":56.48,"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":"2020-03-19","close":11.0182},{"date":"2020-03-20","close":11.7068},{"date":"2020-03-23","close":10.5958},{"date":"2020-03-24","close":10.7428},{"date":"2020-03-25","close":12.3496},{"date":"2020-03-26","close":14.1859},{"date":"2020-03-27","close":13.3596},{"date":"2020-03-30","close":14.5991},{"date":"2020-03-31","close":15.8387},{"date":"2020-04-01","close":13.8187},{"date":"2020-04-02","close":12.1935},{"date":"2020-04-03","close":15.5357},{"date":"2020-04-06","close":14.1768},{"date":"2020-04-07","close":14.0023},{"date":"2020-04-08","close":13.0933},{"date":"2020-04-09","close":13.5708},{"date":"2020-04-13","close":12.8454},{"date":"2020-04-14","close":12.7352},{"date":"2020-04-15","close":12.2669},{"date":"2020-04-16","close":11.8354},{"date":"2020-04-17","close":12.6158},{"date":"2020-04-20","close":13.2678},{"date":"2020-04-21","close":13.4881},{"date":"2020-04-22","close":13.5799},{"date":"2020-04-23","close":14.4339},{"date":"2020-04-24","close":14.9205},{"date":"2020-04-27","close":15.4255},{"date":"2020-04-28","close":15.6091},{"date":"2020-04-29","close":16.1968},{"date":"2020-04-30","close":16.261},{"date":"2020-05-01","close":15.3979},{"date":"2020-05-04","close":15.0582},{"date":"2020-05-05","close":14.6634},{"date":"2020-05-06","close":14.9572},{"date":"2020-05-07","close":15.0674},{"date":"2020-05-08","close":16.8579},{"date":"2020-05-11","close":16.8487},{"date":"2020-05-12","close":16.3437},{"date":"2020-05-13","close":15.0949},{"date":"2020-05-14","close":15.1959},{"date":"2020-05-15","close":15.3429},{"date":"2020-05-18","close":16.1141},{"date":"2020-05-19","close":16.3161},{"date":"2020-05-20","close":17.1976},{"date":"2020-05-21","close":17.8587},{"date":"2020-05-22","close":17.4914},{"date":"2020-05-26","close":17.9138},{"date":"2020-05-27","close":18.3545},{"date":"2020-05-28","close":17.9964},{"date":"2020-05-29","close":18.7952},{"date":"2020-06-01","close":20.0348},{"date":"2020-06-02","close":19.6124},{"date":"2020-06-03","close":20.4021},{"date":"2020-06-04","close":20.8244},{"date":"2020-06-05","close":21.6324},{"date":"2020-06-08","close":22.3761},{"date":"2020-06-09","close":21.3111},{"date":"2020-06-10","close":20.3837},{"date":"2020-06-11","close":19.337},{"date":"2020-06-12","close":19.7777},{"date":"2020-06-15","close":20.1725},{"date":"2020-06-16","close":20.2643},{"date":"2020-06-17","close":19.5206},{"date":"2020-06-18","close":19.5114},{"date":"2020-06-19","close":19.695},{"date":"2020-06-22","close":20.8795},{"date":"2020-06-23","close":20.5581},{"date":"2020-06-24","close":20.0348},{"date":"2020-06-25","close":19.832},{"date":"2020-06-26","close":19.3252},{"date":"2020-06-29","close":20.385},{"date":"2020-06-30","close":20.4771},{"date":"2020-07-01","close":20.8365},{"date":"2020-07-02","close":21.113},{"date":"2020-07-06","close":22.311},{"date":"2020-07-07","close":22.1267},{"date":"2020-07-08","close":22.1083},{"date":"2020-07-09","close":22.0346},{"date":"2020-07-10","close":22.9377},{"date":"2020-07-13","close":22.3755},{"date":"2020-07-14","close":23.1773},{"date":"2020-07-15","close":24.3753},{"date":"2020-07-16","close":24.5228},{"date":"2020-07-17","close":24.403},{"date":"2020-07-20","close":24.3385},{"date":"2020-07-21","close":24.4859},{"date":"2020-07-22","close":24.5136},{"date":"2020-07-23","close":25.2048},{"date":"2020-07-24","close":24.4951},{"date":"2020-07-27","close":24.191},{"date":"2020-07-28","close":24.0251},{"date":"2020-07-29","close":25.0481},{"date":"2020-07-30","close":24.79},{"date":"2020-07-31","close":25.1034},{"date":"2020-08-03","close":25.4536},{"date":"2020-08-04","close":25.5918},{"date":"2020-08-05","close":25.9051},{"date":"2020-08-06","close":26.0526},{"date":"2020-08-07","close":26.6977},{"date":"2020-08-10","close":27.1492},{"date":"2020-08-11","close":27.1769},{"date":"2020-08-12","close":27.4534},{"date":"2020-08-13","close":27.223},{"date":"2020-08-14","close":27.2045},{"date":"2020-08-17","close":27.4994},{"date":"2020-08-18","close":27.1492},{"date":"2020-08-19","close":26.9557},{"date":"2020-08-20","close":26.7345},{"date":"2020-08-21","close":27.2045},{"date":"2020-08-24","close":27.9971},{"date":"2020-08-25","close":28.08},{"date":"2020-08-26","close":28.5961},{"date":"2020-08-27","close":27.9049},{"date":"2020-08-28","close":27.9234},{"date":"2020-08-31","close":27.5087},{"date":"2020-09-01","close":27.9234},{"date":"2020-09-02","close":28.3657},{"date":"2020-09-03","close":27.0294},{"date":"2020-09-04","close":27.6469},{"date":"2020-09-08","close":27.2506},{"date":"2020-09-09","close":27.7667},{"date":"2020-09-10","close":26.8543},{"date":"2020-09-11","close":26.9465},{"date":"2020-09-14","close":26.8636},{"date":"2020-09-15","close":27.3612},{"date":"2020-09-16","close":27.8773},{"date":"2020-09-17","close":28.2551},{"date":"2020-09-18","close":28.3749},{"date":"2020-09-21","close":27.1953},{"date":"2020-09-22","close":27.8865},{"date":"2020-09-23","close":26.8267},{"date":"2020-09-24","close":27.5363},{"date":"2020-09-25","close":28.0985},{"date":"2020-09-28","close":28.3288},{"date":"2020-09-29","close":28.1077},{"date":"2020-09-30","close":28.1445},{"date":"2020-10-01","close":28.3565},{"date":"2020-10-02","close":28.7804},{"date":"2020-10-05","close":29.5637},{"date":"2020-10-06","close":29.0384},{"date":"2020-10-07","close":29.6006},{"date":"2020-10-08","close":29.4439},{"date":"2020-10-09","close":29.702},{"date":"2020-10-12","close":30.4116},{"date":"2020-10-13","close":29.9416},{"date":"2020-10-14","close":29.96},{"date":"2020-10-15","close":30.0429},{"date":"2020-10-16","close":30.1904},{"date":"2020-10-19","close":29.7849},{"date":"2020-10-20","close":30.6235},{"date":"2020-10-21","close":30.7341},{"date":"2020-10-22","close":31.2318},{"date":"2020-10-23","close":32.1902},{"date":"2020-10-26","close":31.0659},{"date":"2020-10-27","close":30.9645},{"date":"2020-10-28","close":30.688},{"date":"2020-10-29","close":31.4733},{"date":"2020-10-30","close":30.8451},{"date":"2020-11-02","close":32.4247},{"date":"2020-11-03","close":34.1338},{"date":"2020-11-04","close":33.9767},{"date":"2020-11-05","close":35.2885},{"date":"2020-11-06","close":35.9813},{"date":"2020-11-09","close":35.8427},{"date":"2020-11-10","close":34.9282},{"date":"2020-11-11","close":35.1592},{"date":"2020-11-12","close":35.0668},{"date":"2020-11-13","close":35.3716},{"date":"2020-11-16","close":37.4132},{"date":"2020-11-17","close":37.2838},{"date":"2020-11-18","close":36.3878},{"date":"2020-11-19","close":36.1476},{"date":"2020-11-20","close":35.6026},{"date":"2020-11-23","close":35.815},{"date":"2020-11-24","close":36.3693},{"date":"2020-11-25","close":35.6672},{"date":"2020-11-27","close":34.9282},{"date":"2020-11-30","close":35.1684},{"date":"2020-12-01","close":34.7342},{"date":"2020-12-02","close":34.0229},{"date":"2020-12-03","close":33.8936},{"date":"2020-12-04","close":34.8266},{"date":"2020-12-07","close":34.0321},{"date":"2020-12-08","close":34.4571},{"date":"2020-12-09","close":34.9559},{"date":"2020-12-10","close":34.6788},{"date":"2020-12-11","close":34.3277},{"date":"2020-12-14","close":33.8289},{"date":"2020-12-15","close":34.7989},{"date":"2020-12-16","close":35.1037},{"date":"2020-12-17","close":35.7504},{"date":"2020-12-18","close":35.8335},{"date":"2020-12-21","close":35.5841},{"date":"2020-12-22","close":35.2412},{"date":"2020-12-23","close":35.3617},{"date":"2020-12-24","close":35.1115},{"date":"2020-12-28","close":34.991},{"date":"2020-12-29","close":34.4443},{"date":"2020-12-30","close":34.9632},{"date":"2020-12-31","close":34.954},{"date":"2021-01-04","close":34.3145},{"date":"2021-01-05","close":35.1578},{"date":"2021-01-06","close":37.1131},{"date":"2021-01-07","close":38.0768},{"date":"2021-01-08","close":37.7062},{"date":"2021-01-11","close":38.5216},{"date":"2021-01-12","close":38.6792},{"date":"2021-01-13","close":38.3456},{"date":"2021-01-14","close":37.8081},{"date":"2021-01-15","close":37.4189},{"date":"2021-01-19","close":37.4096},{"date":"2021-01-20","close":37.1038},{"date":"2021-01-21","close":36.8258},{"date":"2021-01-22","close":36.6127},{"date":"2021-01-25","close":36.0382},{"date":"2021-01-26","close":34.5833},{"date":"2021-01-27","close":33.5732},{"date":"2021-01-28","close":35.3988},{"date":"2021-01-29","close":35.6768},{"date":"2021-02-01","close":35.825},{"date":"2021-02-02","close":35.6582},{"date":"2021-02-03","close":35.3524},{"date":"2021-02-04","close":35.5192},{"date":"2021-02-05","close":36.2791},{"date":"2021-02-08","close":36.7888},{"date":"2021-02-09","close":34.5184},{"date":"2021-02-10","close":34.4628},{"date":"2021-02-11","close":34.4721},{"date":"2021-02-12","close":34.5462},{"date":"2021-02-16","close":34.6667},{"date":"2021-02-17","close":34.5092},{"date":"2021-02-18","close":33.9624},{"date":"2021-02-19","close":34.8798},{"date":"2021-02-22","close":34.5648},{"date":"2021-02-23","close":34.3794},{"date":"2021-02-24","close":34.7038},{"date":"2021-02-25","close":33.4898},{"date":"2021-02-26","close":33.8512},{"date":"2021-03-01","close":34.4721},{"date":"2021-03-02","close":34.4165},{"date":"2021-03-03","close":34.398},{"date":"2021-03-04","close":32.9153},{"date":"2021-03-05","close":34.2312},{"date":"2021-03-08","close":34.3424},{"date":"2021-03-09","close":34.398},{"date":"2021-03-10","close":35.9362},{"date":"2021-03-11","close":36.3532},{"date":"2021-03-12","close":36.6868},{"date":"2021-03-15","close":36.6961},{"date":"2021-03-16","close":35.7416},{"date":"2021-03-17","close":36.4644},{"date":"2021-03-18","close":37.9934},{"date":"2021-03-19","close":37.91},{"date":"2021-03-22","close":38.3734},{"date":"2021-03-23","close":37.3355},{"date":"2021-03-24","close":37.1965},{"date":"2021-03-25","close":37.3911},{"date":"2021-03-26","close":38.0768},{"date":"2021-03-29","close":39.2352},{"date":"2021-03-30","close":39.2537},{"date":"2021-03-31","close":39.124},{"date":"2021-04-01","close":38.9386},{"date":"2021-04-05","close":39.4576},{"date":"2021-04-06","close":39.6707},{"date":"2021-04-07","close":39.5595},{"date":"2021-04-08","close":39.4112},{"date":"2021-04-09","close":39.6151},{"date":"2021-04-12","close":39.4761},{"date":"2021-04-13","close":39.995},{"date":"2021-04-14","close":39.9672},{"date":"2021-04-15","close":40.3935},{"date":"2021-04-16","close":40.6622},{"date":"2021-04-19","close":40.653},{"date":"2021-04-20","close":39.402},{"date":"2021-04-21","close":39.9024},{"date":"2021-04-22","close":39.9302},{"date":"2021-04-23","close":41.209},{"date":"2021-04-26","close":40.8661},{"date":"2021-04-27","close":41.663},{"date":"2021-04-28","close":41.2275},{"date":"2021-04-29","close":40.9124},{"date":"2021-04-30","close":40.4943},{"date":"2021-05-03","close":40.3828},{"date":"2021-05-04","close":40.0762},{"date":"2021-05-05","close":40.2062},{"date":"2021-05-06","close":41.0332},{"date":"2021-05-07","close":41.6651},{"date":"2021-05-10","close":42.1947},{"date":"2021-05-11","close":41.3492},{"date":"2021-05-12","close":39.4257},{"date":"2021-05-13","close":40.1877},{"date":"2021-05-14","close":40.55},{"date":"2021-05-17","close":41.0425},{"date":"2021-05-18","close":40.5686},{"date":"2021-05-19","close":40.3642},{"date":"2021-05-20","close":40.7824},{"date":"2021-05-21","close":40.7731},{"date":"2021-05-24","close":41.2377},{"date":"2021-05-25","close":41.5536},{"date":"2021-05-26","close":41.5536},{"date":"2021-05-27","close":42.1018},{"date":"2021-05-28","close":42.6779},{"date":"2021-06-01","close":43.5328},{"date":"2021-06-02","close":42.7894},{"date":"2021-06-03","close":42.4921},{"date":"2021-06-04","close":42.6407},{"date":"2021-06-07","close":42.7987},{"date":"2021-06-08","close":43.0775},{"date":"2021-06-09","close":42.9195},{"date":"2021-06-10","close":42.6129},{"date":"2021-06-11","close":42.8359},{"date":"2021-06-14","close":42.9381},{"date":"2021-06-15","close":43.2354},{"date":"2021-06-16","close":43.5885},{"date":"2021-06-17","close":42.8637},{"date":"2021-06-18","close":41.8602},{"date":"2021-06-21","close":43.2075},{"date":"2021-06-22","close":42.8452},{"date":"2021-06-23","close":42.9476},{"date":"2021-06-24","close":43.0594},{"date":"2021-06-25","close":43.842},{"date":"2021-06-28","close":44.6059},{"date":"2021-06-29","close":45.3792},{"date":"2021-06-30","close":45.2767},{"date":"2021-07-01","close":45.4164},{"date":"2021-07-02","close":45.2022},{"date":"2021-07-06","close":44.8761},{"date":"2021-07-07","close":45.491},{"date":"2021-07-08","close":44.7643},{"date":"2021-07-09","close":44.9693},{"date":"2021-07-12","close":45.845},{"date":"2021-07-13","close":45.8636},{"date":"2021-07-14","close":45.6493},{"date":"2021-07-15","close":46.171},{"date":"2021-07-16","close":45.7239},{"date":"2021-07-19","close":44.9506},{"date":"2021-07-20","close":46.4878},{"date":"2021-07-21","close":47.0002},{"date":"2021-07-22","close":47.3356},{"date":"2021-07-23","close":48.351},{"date":"2021-07-26","close":47.9877},{"date":"2021-07-27","close":48.4069},{"date":"2021-07-28","close":48.0436},{"date":"2021-07-29","close":50.2515},{"date":"2021-07-30","close":51.4719},{"date":"2021-08-02","close":50.8757},{"date":"2021-08-03","close":53.27},{"date":"2021-08-04","close":53.1395},{"date":"2021-08-05","close":52.4688},{"date":"2021-08-06","close":52.5247},{"date":"2021-08-09","close":52.3943},{"date":"2021-08-10","close":52.739},{"date":"2021-08-11","close":52.9998},{"date":"2021-08-12","close":52.152},{"date":"2021-08-13","close":52.3104},{"date":"2021-08-16","close":52.7296},{"date":"2021-08-17","close":51.3788},{"date":"2021-08-18","close":51.3974},{"date":"2021-08-19","close":51.4719},{"date":"2021-08-20","close":51.5837},{"date":"2021-08-23","close":52.0589},{"date":"2021-08-24","close":52.739},{"date":"2021-08-25","close":53.7917},{"date":"2021-08-26","close":53.4563},{"date":"2021-08-27","close":54.332},{"date":"2021-08-30","close":54.0619},{"date":"2021-08-31","close":53.6613},{"date":"2021-09-01","close":53.9314},{"date":"2021-09-02","close":53.9594},{"date":"2021-09-03","close":53.4842},{"date":"2021-09-07","close":52.3756},{"date":"2021-09-08","close":52.7855},{"date":"2021-09-09","close":52.8507},{"date":"2021-09-10","close":52.5713},{"date":"2021-09-13","close":51.9285},{"date":"2021-09-14","close":51.2204},{"date":"2021-09-15","close":51.9471},{"date":"2021-09-16","close":51.3043},{"date":"2021-09-17","close":51.239},{"date":"2021-09-20","close":50.1397},{"date":"2021-09-21","close":48.1554},{"date":"2021-09-22","close":48.9939},{"date":"2021-09-23","close":49.8323},{"date":"2021-09-24","close":49.4876},{"date":"2021-09-27","close":48.7889},{"date":"2021-09-28","close":48.4069},{"date":"2021-09-29","close":49.2361},{"date":"2021-09-30","close":48.2206},{"date":"2021-10-01","close":48.8727},{"date":"2021-10-04","close":48.7516},{"date":"2021-10-05","close":49.2081},{"date":"2021-10-06","close":49.0125},{"date":"2021-10-07","close":49.7019},{"date":"2021-10-08","close":47.9784},{"date":"2021-10-11","close":47.7455},{"date":"2021-10-12","close":46.8604},{"date":"2021-10-13","close":47.261},{"date":"2021-10-14","close":49.3851},{"date":"2021-10-15","close":49.7764},{"date":"2021-10-18","close":50.2888},{"date":"2021-10-19","close":50.2795},{"date":"2021-10-20","close":50.3261},{"date":"2021-10-21","close":50.6056},{"date":"2021-10-22","close":50.9223},{"date":"2021-10-25","close":50.8664},{"date":"2021-10-26","close":50.0559},{"date":"2021-10-27","close":49.5249},{"date":"2021-10-28","close":50.8134},{"date":"2021-10-29","close":48.7686},{"date":"2021-11-01","close":48.7125},{"date":"2021-11-02","close":48.9273},{"date":"2021-11-03","close":48.5258},{"date":"2021-11-04","close":49.4595},{"date":"2021-11-05","close":49.2914},{"date":"2021-11-08","close":49.805},{"date":"2021-11-09","close":51.1776},{"date":"2021-11-10","close":51.0095},{"date":"2021-11-11","close":50.8881},{"date":"2021-11-12","close":52.4007},{"date":"2021-11-15","close":52.0086},{"date":"2021-11-16","close":52.5315},{"date":"2021-11-17","close":52.4007},{"date":"2021-11-18","close":53.2411},{"date":"2021-11-19","close":53.3625},{"date":"2021-11-22","close":52.6715},{"date":"2021-11-23","close":51.2336},{"date":"2021-11-24","close":51.9992},{"date":"2021-11-26","close":51.7098},{"date":"2021-11-29","close":52.27},{"date":"2021-11-30","close":50.5333},{"date":"2021-12-01","close":50.0478},{"date":"2021-12-02","close":51.8405},{"date":"2021-12-03","close":52.4007},{"date":"2021-12-06","close":52.1486},{"date":"2021-12-07","close":52.8863},{"date":"2021-12-08","close":52.6995},{"date":"2021-12-09","close":52.2794},{"date":"2021-12-10","close":51.8312},{"date":"2021-12-13","close":51.2896},{"date":"2021-12-14","close":50.0011},{"date":"2021-12-15","close":50.0011},{"date":"2021-12-16","close":50.2999},{"date":"2021-12-17","close":48.7966},{"date":"2021-12-20","close":47.536},{"date":"2021-12-21","close":48.6752},{"date":"2021-12-22","close":49.1808},{"date":"2021-12-23","close":49.4618},{"date":"2021-12-27","close":50.1266},{"date":"2021-12-28","close":50.0798},{"date":"2021-12-29","close":50.3233},{"date":"2021-12-30","close":50.1454},{"date":"2021-12-31","close":50.7915},{"date":"2022-01-03","close":49.1808},{"date":"2022-01-04","close":50.3982},{"date":"2022-01-05","close":49.0404},{"date":"2022-01-06","close":50.0985},{"date":"2022-01-07","close":48.5441},{"date":"2022-01-10","close":48.9936},{"date":"2022-01-11","close":49.1996},{"date":"2022-01-12","close":49.6303},{"date":"2022-01-13","close":48.8812},{"date":"2022-01-14","close":47.8511},{"date":"2022-01-18","close":46.4933},{"date":"2022-01-19","close":45.688},{"date":"2022-01-20","close":44.9763},{"date":"2022-01-21","close":44.7609},{"date":"2022-01-24","close":44.6298},{"date":"2022-01-25","close":44.2085},{"date":"2022-01-26","close":43.7028},{"date":"2022-01-27","close":43.1597},{"date":"2022-01-28","close":43.4968},{"date":"2022-01-31","close":44.6486},{"date":"2022-02-01","close":44.0586},{"date":"2022-02-02","close":44.4894},{"date":"2022-02-03","close":43.3001},{"date":"2022-02-04","close":42.9256},{"date":"2022-02-07","close":42.8132},{"date":"2022-02-08","close":43.1316},{"date":"2022-02-09","close":44.9295},{"date":"2022-02-10","close":44.1523},{"date":"2022-02-11","close":42.6072},{"date":"2022-02-14","close":41.9423},{"date":"2022-02-15","close":42.8413},{"date":"2022-02-16","close":42.7476},{"date":"2022-02-17","close":41.7457},{"date":"2022-02-18","close":41.2774},{"date":"2022-02-22","close":42.4105},{"date":"2022-02-23","close":41.0527},{"date":"2022-02-24","close":41.8674},{"date":"2022-02-25","close":42.3543},{"date":"2022-02-28","close":42.0266},{"date":"2022-03-01","close":40.9403},{"date":"2022-03-02","close":42.0547},{"date":"2022-03-03","close":42.963},{"date":"2022-03-04","close":42.139},{"date":"2022-03-07","close":40.7531},{"date":"2022-03-08","close":40.8092},{"date":"2022-03-09","close":41.755},{"date":"2022-03-10","close":41.0246},{"date":"2022-03-11","close":40.4721},{"date":"2022-03-14","close":40.1818},{"date":"2022-03-15","close":42.3262},{"date":"2022-03-16","close":43.8994},{"date":"2022-03-17","close":44.1242},{"date":"2022-03-18","close":44.7422},{"date":"2022-03-21","close":44.4613},{"date":"2022-03-22","close":44.4706},{"date":"2022-03-23","close":43.5623},{"date":"2022-03-24","close":43.2346},{"date":"2022-03-25","close":43.4406},{"date":"2022-03-28","close":43.9088},{"date":"2022-03-29","close":45.0231},{"date":"2022-03-30","close":44.5456},{"date":"2022-03-31","close":42.9536},{"date":"2022-04-01","close":43.1128},{"date":"2022-04-04","close":42.3731},{"date":"2022-04-05","close":41.7082},{"date":"2022-04-06","close":41.0902},{"date":"2022-04-07","close":40.9122},{"date":"2022-04-08","close":40.622},{"date":"2022-04-11","close":39.7417},{"date":"2022-04-12","close":39.1237},{"date":"2022-04-13","close":39.4327},{"date":"2022-04-14","close":38.6555},{"date":"2022-04-18","close":38.6648},{"date":"2022-04-19","close":39.7979},{"date":"2022-04-20","close":40.6875},{"date":"2022-04-21","close":40.0976},{"date":"2022-04-22","close":39.0207},{"date":"2022-04-25","close":39.2922},{"date":"2022-04-26","close":37.5037},{"date":"2022-04-27","close":37.7003},{"date":"2022-04-28","close":37.0424},{"date":"2022-04-29","close":35.9709},{"date":"2022-05-02","close":36.281},{"date":"2022-05-03","close":36.0743},{"date":"2022-05-04","close":37.0424},{"date":"2022-05-05","close":35.6795},{"date":"2022-05-06","close":35.5103},{"date":"2022-05-09","close":35.8393},{"date":"2022-05-10","close":35.8017},{"date":"2022-05-11","close":35.3317},{"date":"2022-05-12","close":36.751},{"date":"2022-05-13","close":37.7755},{"date":"2022-05-16","close":37.4653},{"date":"2022-05-17","close":37.7661},{"date":"2022-05-18","close":35.1155},{"date":"2022-05-19","close":35.1625},{"date":"2022-05-20","close":35.6795},{"date":"2022-05-23","close":35.9709},{"date":"2022-05-24","close":35.6607},{"date":"2022-05-25","close":35.9897},{"date":"2022-05-26","close":36.9672},{"date":"2022-05-27","close":37.8131},{"date":"2022-05-31","close":36.9484},{"date":"2022-06-01","close":36.6006},{"date":"2022-06-02","close":37.6721},{"date":"2022-06-03","close":37.2116},{"date":"2022-06-06","close":37.1928},{"date":"2022-06-07","close":37.5875},{"date":"2022-06-08","close":37.0236},{"date":"2022-06-09","close":36.516},{"date":"2022-06-10","close":35.0967},{"date":"2022-06-13","close":34.2978},{"date":"2022-06-14","close":33.7808},{"date":"2022-06-15","close":34.561},{"date":"2022-06-16","close":32.5026},{"date":"2022-06-17","close":32.3428},{"date":"2022-06-21","close":32.9067},{"date":"2022-06-22","close":32.8312},{"date":"2022-06-23","close":32.869},{"date":"2022-06-24","close":34.266},{"date":"2022-06-27","close":34.0867},{"date":"2022-06-28","close":33.9734},{"date":"2022-06-29","close":33.7846},{"date":"2022-06-30","close":33.6619},{"date":"2022-07-01","close":33.9828},{"date":"2022-07-05","close":34.0489},{"date":"2022-07-06","close":34.1527},{"date":"2022-07-07","close":34.3604},{"date":"2022-07-08","close":34.0489},{"date":"2022-07-11","close":34.4831},{"date":"2022-07-12","close":34.1056},{"date":"2022-07-13","close":33.728},{"date":"2022-07-14","close":33.6147},{"date":"2022-07-15","close":33.9828},{"date":"2022-07-18","close":33.558},{"date":"2022-07-19","close":35.0873},{"date":"2022-07-20","close":35.2949},{"date":"2022-07-21","close":36.1256},{"date":"2022-07-22","close":36.3428},{"date":"2022-07-25","close":36.0879},{"date":"2022-07-26","close":35.9557},{"date":"2022-07-27","close":37.3245},{"date":"2022-07-28","close":37.2678},{"date":"2022-07-29","close":38.259},{"date":"2022-08-01","close":38.2968},{"date":"2022-08-02","close":38.1457},{"date":"2022-08-03","close":38.4761},{"date":"2022-08-04","close":39.4673},{"date":"2022-08-05","close":39.5334},{"date":"2022-08-08","close":39.59},{"date":"2022-08-09","close":39.4201},{"date":"2022-08-10","close":40.4585},{"date":"2022-08-11","close":40.6378},{"date":"2022-08-12","close":41.5063},{"date":"2022-08-15","close":41.9216},{"date":"2022-08-16","close":41.9027},{"date":"2022-08-17","close":41.6573},{"date":"2022-08-18","close":41.8178},{"date":"2022-08-19","close":40.0997},{"date":"2022-08-22","close":39.2879},{"date":"2022-08-23","close":39.1369},{"date":"2022-08-24","close":39.3257},{"date":"2022-08-25","close":39.6372},{"date":"2022-08-26","close":37.9853},{"date":"2022-08-29","close":37.5133},{"date":"2022-08-30","close":37.1074},{"date":"2022-08-31","close":36.928},{"date":"2022-09-01","close":37.5605},{"date":"2022-09-02","close":37.3622},{"date":"2022-09-06","close":38.0419},{"date":"2022-09-07","close":39.1747},{"date":"2022-09-08","close":39.7599},{"date":"2022-09-09","close":39.8071},{"date":"2022-09-12","close":39.9204},{"date":"2022-09-13","close":38.5894},{"date":"2022-09-14","close":37.9286},{"date":"2022-09-15","close":38.1363},{"date":"2022-09-16","close":36.2861},{"date":"2022-09-19","close":36.6448},{"date":"2022-09-20","close":35.6914},{"date":"2022-09-21","close":35.4082},{"date":"2022-09-22","close":34.1716},{"date":"2022-09-23","close":34.0867},{"date":"2022-09-26","close":33.3032},{"date":"2022-09-27","close":33.558},{"date":"2022-09-28","close":34.8324},{"date":"2022-09-29","close":33.6241},{"date":"2022-09-30","close":33.5675},{"date":"2022-10-03","close":34.7475},{"date":"2022-10-04","close":36.4183},{"date":"2022-10-05","close":36.0596},{"date":"2022-10-06","close":35.125},{"date":"2022-10-07","close":33.3504},{"date":"2022-10-10","close":33.6052},{"date":"2022-10-11","close":33.1805},{"date":"2022-10-12","close":32.9256},{"date":"2022-10-13","close":32.8973},{"date":"2022-10-14","close":32.633},{"date":"2022-10-17","close":33.558},{"date":"2022-10-18","close":34.2849},{"date":"2022-10-19","close":32.935},{"date":"2022-10-20","close":32.1515},{"date":"2022-10-21","close":33.2182},{"date":"2022-10-24","close":33.8412},{"date":"2022-10-25","close":35.2006},{"date":"2022-10-26","close":35.059},{"date":"2022-10-27","close":35.9025},{"date":"2022-10-28","close":37.8644},{"date":"2022-10-31","close":37.6844},{"date":"2022-11-01","close":37.637},{"date":"2022-11-02","close":37.0778},{"date":"2022-11-03","close":37.3147},{"date":"2022-11-04","close":38.1772},{"date":"2022-11-07","close":38.8975},{"date":"2022-11-08","close":39.2482},{"date":"2022-11-09","close":38.2341},{"date":"2022-11-10","close":41.2101},{"date":"2022-11-11","close":42.12},{"date":"2022-11-14","close":41.3334},{"date":"2022-11-15","close":42.0347},{"date":"2022-11-16","close":41.5703},{"date":"2022-11-17","close":40.7931},{"date":"2022-11-18","close":41.6272},{"date":"2022-11-21","close":41.5987},{"date":"2022-11-22","close":41.7409},{"date":"2022-11-23","close":41.8546},{"date":"2022-11-25","close":41.902},{"date":"2022-11-28","close":41.049},{"date":"2022-11-29","close":41.2481},{"date":"2022-11-30","close":42.0063},{"date":"2022-12-01","close":42.5845},{"date":"2022-12-02","close":42.3475},{"date":"2022-12-05","close":41.4755},{"date":"2022-12-06","close":40.7742},{"date":"2022-12-07","close":40.831},{"date":"2022-12-08","close":41.2007},{"date":"2022-12-09","close":40.7742},{"date":"2022-12-12","close":41.0016},{"date":"2022-12-13","close":42.0063},{"date":"2022-12-14","close":41.5135},{"date":"2022-12-15","close":40.2434},{"date":"2022-12-16","close":39.5705},{"date":"2022-12-19","close":39.3335},{"date":"2022-12-20","close":39.2103},{"date":"2022-12-21","close":40.0719},{"date":"2022-12-22","close":39.6816},{"date":"2022-12-23","close":39.7863},{"date":"2022-12-27","close":39.8625},{"date":"2022-12-28","close":38.9961},{"date":"2022-12-29","close":39.8434},{"date":"2022-12-30","close":39.2722},{"date":"2023-01-03","close":39.6149},{"date":"2023-01-04","close":40.0148},{"date":"2023-01-05","close":39.5388},{"date":"2023-01-06","close":41.062},{"date":"2023-01-09","close":41.4143},{"date":"2023-01-10","close":41.8903},{"date":"2023-01-11","close":43.0233},{"date":"2023-01-12","close":43.0804},{"date":"2023-01-13","close":43.6707},{"date":"2023-01-17","close":43.2518},{"date":"2023-01-18","close":41.4333},{"date":"2023-01-19","close":39.9005},{"date":"2023-01-20","close":40.5289},{"date":"2023-01-23","close":41.2048},{"date":"2023-01-24","close":41.6047},{"date":"2023-01-25","close":41.4238},{"date":"2023-01-26","close":41.5571},{"date":"2023-01-27","close":41.5285},{"date":"2023-01-30","close":41.4905},{"date":"2023-01-31","close":43.347},{"date":"2023-02-01","close":43.9277},{"date":"2023-02-02","close":44.8703},{"date":"2023-02-03","close":44.6418},{"date":"2023-02-06","close":43.9372},{"date":"2023-02-07","close":42.2616},{"date":"2023-02-08","close":42.8995},{"date":"2023-02-09","close":42.7662},{"date":"2023-02-10","close":42.6805},{"date":"2023-02-13","close":43.2613},{"date":"2023-02-14","close":42.9662},{"date":"2023-02-15","close":43.2994},{"date":"2023-02-16","close":43.0614},{"date":"2023-02-17","close":43.0518},{"date":"2023-02-21","close":41.7285},{"date":"2023-02-22","close":41.5095},{"date":"2023-02-23","close":42.3187},{"date":"2023-02-24","close":42.1283},{"date":"2023-02-27","close":42.8043},{"date":"2023-02-28","close":42.871},{"date":"2023-03-01","close":43.4041},{"date":"2023-03-02","close":43.8801},{"date":"2023-03-03","close":45.4986},{"date":"2023-03-06","close":46.0603},{"date":"2023-03-07","close":45.2701},{"date":"2023-03-08","close":45.1178},{"date":"2023-03-09","close":43.9372},{"date":"2023-03-10","close":43.4517},{"date":"2023-03-13","close":42.6044},{"date":"2023-03-14","close":43.5564},{"date":"2023-03-15","close":41.2334},{"date":"2023-03-16","close":42.3473},{"date":"2023-03-17","close":41.6523},{"date":"2023-03-20","close":42.8329},{"date":"2023-03-21","close":43.0328},{"date":"2023-03-22","close":42.0617},{"date":"2023-03-23","close":42.1759},{"date":"2023-03-24","close":41.8142},{"date":"2023-03-27","close":42.1759},{"date":"2023-03-28","close":42.6044},{"date":"2023-03-29","close":43.2042},{"date":"2023-03-30","close":42.9281},{"date":"2023-03-31","close":43.5564},{"date":"2023-04-03","close":43.4993},{"date":"2023-04-04","close":40.8335},{"date":"2023-04-05","close":40.0814},{"date":"2023-04-06","close":39.7958},{"date":"2023-04-10","close":40.2718},{"date":"2023-04-11","close":41.4333},{"date":"2023-04-12","close":41.757},{"date":"2023-04-13","close":41.9855},{"date":"2023-04-14","close":42.1759},{"date":"2023-04-17","close":42.6234},{"date":"2023-04-18","close":42.6615},{"date":"2023-04-19","close":42.8233},{"date":"2023-04-20","close":43.2042},{"date":"2023-04-21","close":43.0518},{"date":"2023-04-24","close":39.9196},{"date":"2023-04-25","close":40.2909},{"date":"2023-04-26","close":38.7009},{"date":"2023-04-27","close":39.4721},{"date":"2023-04-28","close":39.8148},{"date":"2023-05-01","close":39.196},{"date":"2023-05-02","close":39.8148},{"date":"2023-05-03","close":39.1199},{"date":"2023-05-04","close":39.3063},{"date":"2023-05-05","close":40.5305},{"date":"2023-05-08","close":40.7409},{"date":"2023-05-09","close":40.913},{"date":"2023-05-10","close":41.1999},{"date":"2023-05-11","close":40.9608},{"date":"2023-05-12","close":40.5496},{"date":"2023-05-15","close":40.9417},{"date":"2023-05-16","close":40.3105},{"date":"2023-05-17","close":41.0278},{"date":"2023-05-18","close":41.3816},{"date":"2023-05-19","close":40.9226},{"date":"2023-05-22","close":40.5783},{"date":"2023-05-23","close":39.6985},{"date":"2023-05-24","close":39.4976},{"date":"2023-05-25","close":39.402},{"date":"2023-05-26","close":39.1055},{"date":"2023-05-30","close":39.928},{"date":"2023-05-31","close":39.1151},{"date":"2023-06-01","close":39.6889},{"date":"2023-06-02","close":41.5442},{"date":"2023-06-05","close":41.3147},{"date":"2023-06-06","close":41.9363},{"date":"2023-06-07","close":43.61},{"date":"2023-06-08","close":43.61},{"date":"2023-06-09","close":43.3231},{"date":"2023-06-12","close":43.8299},{"date":"2023-06-13","close":44.7289},{"date":"2023-06-14","close":44.1455},{"date":"2023-06-15","close":44.5089},{"date":"2023-06-16","close":44.8341},{"date":"2023-06-20","close":45.5322},{"date":"2023-06-21","close":46.1156},{"date":"2023-06-22","close":45.9476},{"date":"2023-06-23","close":46.13},{"date":"2023-06-26","close":46.6868},{"date":"2023-06-27","close":47.5125},{"date":"2023-06-28","close":47.3493},{"date":"2023-06-29","close":47.5125},{"date":"2023-06-30","close":47.7237},{"date":"2023-07-03","close":48.0405},{"date":"2023-07-05","close":47.2725},{"date":"2023-07-06","close":47.1093},{"date":"2023-07-07","close":47.3589},{"date":"2023-07-10","close":49.2118},{"date":"2023-07-11","close":50.8822},{"date":"2023-07-12","close":50.9974},{"date":"2023-07-13","close":50.9974},{"date":"2023-07-14","close":51.6887},{"date":"2023-07-17","close":52.3799},{"date":"2023-07-18","close":53.0327},{"date":"2023-07-19","close":53.0231},{"date":"2023-07-20","close":52.4855},{"date":"2023-07-21","close":51.6023},{"date":"2023-07-24","close":51.6599},{"date":"2023-07-25","close":51.7559},{"date":"2023-07-26","close":52.2551},{"date":"2023-07-27","close":54.4824},{"date":"2023-07-28","close":56.6329},{"date":"2023-07-31","close":57.1705},{"date":"2023-08-01","close":57.4105},{"date":"2023-08-02","close":56.6233},{"date":"2023-08-03","close":55.7784},{"date":"2023-08-04","close":54.7992},{"date":"2023-08-07","close":55.7784},{"date":"2023-08-08","close":55.0968},{"date":"2023-08-09","close":53.916},{"date":"2023-08-10","close":53.1863},{"date":"2023-08-11","close":53.3207},{"date":"2023-08-14","close":53.7816},{"date":"2023-08-15","close":53.1959},{"date":"2023-08-16","close":52.2935},{"date":"2023-08-17","close":50.9302},{"date":"2023-08-18","close":51.2566},{"date":"2023-08-21","close":51.4295},{"date":"2023-08-22","close":51.6503},{"date":"2023-08-23","close":53.0231},{"date":"2023-08-24","close":51.7751},{"date":"2023-08-25","close":52.8215},{"date":"2023-08-28","close":53.3495},{"date":"2023-08-29","close":54.492},{"date":"2023-08-30","close":54.8952},{"date":"2023-08-31","close":55.1544},{"date":"2023-09-01","close":55.6248},{"date":"2023-09-05","close":54.1656},{"date":"2023-09-06","close":54.1464},{"date":"2023-09-07","close":54.9624},{"date":"2023-09-08","close":56.3161},{"date":"2023-09-11","close":56.5849},{"date":"2023-09-12","close":54.3192},{"date":"2023-09-13","close":53.0327},{"date":"2023-09-14","close":52.5719},{"date":"2023-09-15","close":52.2839},{"date":"2023-09-18","close":52.2167},{"date":"2023-09-19","close":51.6983},{"date":"2023-09-20","close":51.6791},{"date":"2023-09-21","close":50.4598},{"date":"2023-09-22","close":50.7574},{"date":"2023-09-25","close":51.4391},{"date":"2023-09-26","close":50.6134},{"date":"2023-09-27","close":52.8791},{"date":"2023-09-28","close":53.7047},{"date":"2023-09-29","close":52.9943},{"date":"2023-10-02","close":52.3799},{"date":"2023-10-03","close":51.3815},{"date":"2023-10-04","close":52.4279},{"date":"2023-10-05","close":51.3719},{"date":"2023-10-06","close":52.1111},{"date":"2023-10-09","close":52.8215},{"date":"2023-10-10","close":53.2055},{"date":"2023-10-11","close":53.8008},{"date":"2023-10-12","close":52.3031},{"date":"2023-10-13","close":50.4598},{"date":"2023-10-16","close":51.0262},{"date":"2023-10-17","close":50.7862},{"date":"2023-10-18","close":48.1461},{"date":"2023-10-19","close":47.0421},{"date":"2023-10-20","close":46.3508},{"date":"2023-10-23","close":46.562},{"date":"2023-10-24","close":46.226},{"date":"2023-10-25","close":45.1604},{"date":"2023-10-26","close":44.7218},{"date":"2023-10-27","close":44.8182},{"date":"2023-10-30","close":45.6567},{"date":"2023-10-31","close":45.9363},{"date":"2023-11-01","close":47.8639},{"date":"2023-11-02","close":48.1627},{"date":"2023-11-03","close":48.7025},{"date":"2023-11-06","close":48.4519},{"date":"2023-11-07","close":48.6254},{"date":"2023-11-08","close":49.1073},{"date":"2023-11-09","close":48.6061},{"date":"2023-11-10","close":49.6374},{"date":"2023-11-13","close":49.0976},{"date":"2023-11-14","close":50.9},{"date":"2023-11-15","close":50.4566},{"date":"2023-11-16","close":50.7747},{"date":"2023-11-17","close":51.2952},{"date":"2023-11-20","close":51.6518},{"date":"2023-11-21","close":50.8229},{"date":"2023-11-22","close":50.8422},{"date":"2023-11-24","close":51.0639},{"date":"2023-11-27","close":50.2542},{"date":"2023-11-28","close":49.7627},{"date":"2023-11-29","close":50.3217},{"date":"2023-11-30","close":50.0807},{"date":"2023-12-01","close":51.2952},{"date":"2023-12-04","close":51.5265},{"date":"2023-12-05","close":50.6687},{"date":"2023-12-06","close":51.0928},{"date":"2023-12-07","close":50.9771},{"date":"2023-12-08","close":53.271},{"date":"2023-12-11","close":53.9264},{"date":"2023-12-12","close":54.2927},{"date":"2023-12-13","close":53.7819},{"date":"2023-12-14","close":56.683},{"date":"2023-12-15","close":55.2565},{"date":"2023-12-18","close":54.7071},{"date":"2023-12-19","close":54.9288},{"date":"2023-12-20","close":54.1552},{"date":"2023-12-21","close":55.0449},{"date":"2023-12-22","close":55.2189},{"date":"2023-12-26","close":55.5477},{"date":"2023-12-27","close":55.8765},{"date":"2023-12-28","close":55.7411},{"date":"2023-12-29","close":55.5574},{"date":"2024-01-02","close":54.5904},{"date":"2024-01-03","close":53.0914},{"date":"2024-01-04","close":53.6523},{"date":"2024-01-05","close":53.8844},{"date":"2024-01-08","close":54.5613},{"date":"2024-01-09","close":54.9288},{"date":"2024-01-10","close":55.1609},{"date":"2024-01-11","close":54.9868},{"date":"2024-01-12","close":54.2906},{"date":"2024-01-16","close":54.0101},{"date":"2024-01-17","close":53.2461},{"date":"2024-01-18","close":53.5749},{"date":"2024-01-19","close":54.0391},{"date":"2024-01-22","close":54.4646},{"date":"2024-01-23","close":54.0681},{"date":"2024-01-24","close":53.1591},{"date":"2024-01-25","close":54.455},{"date":"2024-01-26","close":53.6813},{"date":"2024-01-29","close":54.455},{"date":"2024-01-30","close":54.4743},{"date":"2024-01-31","close":52.9077},{"date":"2024-02-01","close":53.7587},{"date":"2024-02-02","close":54.9095},{"date":"2024-02-05","close":54.4066},{"date":"2024-02-06","close":52.5209},{"date":"2024-02-07","close":52.0567},{"date":"2024-02-08","close":53.2461},{"date":"2024-02-09","close":54.1649},{"date":"2024-02-12","close":54.1939},{"date":"2024-02-13","close":52.1921},{"date":"2024-02-14","close":53.1881},{"date":"2024-02-15","close":54.2035},{"date":"2024-02-16","close":52.2211},{"date":"2024-02-20","close":51.6698},{"date":"2024-02-21","close":51.9986},{"date":"2024-02-22","close":52.076},{"date":"2024-02-23","close":52.4145},{"date":"2024-02-26","close":52.2211},{"date":"2024-02-27","close":53.2268},{"date":"2024-02-28","close":52.956},{"date":"2024-02-29","close":53.749},{"date":"2024-03-01","close":54.6},{"date":"2024-03-04","close":55.2673},{"date":"2024-03-05","close":54.7257},{"date":"2024-03-06","close":55.8185},{"date":"2024-03-07","close":57.5882},{"date":"2024-03-08","close":56.1376},{"date":"2024-03-11","close":55.2576},{"date":"2024-03-12","close":55.9926},{"date":"2024-03-13","close":55.9539},{"date":"2024-03-14","close":55.422},{"date":"2024-03-15","close":55.1706},{"date":"2024-03-18","close":55.2189},{"date":"2024-03-19","close":56.5535},{"date":"2024-03-20","close":56.6212},{"date":"2024-03-21","close":57.8493},{"date":"2024-03-22","close":55.9539},{"date":"2024-03-25","close":55.48},{"date":"2024-03-26","close":55.6444},{"date":"2024-03-27","close":55.7798},{"date":"2024-03-28","close":56.215},{"date":"2024-04-01","close":55.5091},{"date":"2024-04-02","close":54.9288},{"date":"2024-04-03","close":55.0642},{"date":"2024-04-04","close":54.0101},{"date":"2024-04-05","close":54.5807},{"date":"2024-04-08","close":55.9346},{"date":"2024-04-09","close":56.1957},{"date":"2024-04-10","close":55.0159},{"date":"2024-04-11","close":54.7547},{"date":"2024-04-12","close":54.9675},{"date":"2024-04-15","close":53.633},{"date":"2024-04-16","close":52.956},{"date":"2024-04-17","close":52.4628},{"date":"2024-04-18","close":51.6215},{"date":"2024-04-19","close":51.7665},{"date":"2024-04-22","close":51.8536},{"date":"2024-04-23","close":53.3235},{"date":"2024-04-24","close":52.9657},{"date":"2024-04-25","close":57.8397},{"date":"2024-04-26","close":58.5069},{"date":"2024-04-29","close":60.6441},{"date":"2024-04-30","close":59.4643},{"date":"2024-05-01","close":59.1065},{"date":"2024-05-02","close":59.1162},{"date":"2024-05-03","close":60.2318},{"date":"2024-05-06","close":62.1428},{"date":"2024-05-07","close":62.3369},{"date":"2024-05-08","close":62.3853},{"date":"2024-05-09","close":63.2875},{"date":"2024-05-10","close":63.5397},{"date":"2024-05-13","close":62.4048},{"date":"2024-05-14","close":63.0159},{"date":"2024-05-15","close":63.8308},{"date":"2024-05-16","close":63.0547},{"date":"2024-05-17","close":63.2778},{"date":"2024-05-20","close":64.0054},{"date":"2024-05-21","close":64.2382},{"date":"2024-05-22","close":63.3942},{"date":"2024-05-23","close":62.4242},{"date":"2024-05-24","close":63.6852},{"date":"2024-05-28","close":62.7346},{"date":"2024-05-29","close":61.1825},{"date":"2024-05-30","close":61.4444},{"date":"2024-05-31","close":61.2989},{"date":"2024-06-03","close":60.1348},{"date":"2024-06-04","close":59.4363},{"date":"2024-06-05","close":61.2795},{"date":"2024-06-06","close":60.6101},{"date":"2024-06-07","close":60.8332},{"date":"2024-06-10","close":60.6683},{"date":"2024-06-11","close":60.1445},{"date":"2024-06-12","close":62.4533},{"date":"2024-06-13","close":62.0749},{"date":"2024-06-14","close":62.4242},{"date":"2024-06-17","close":63.1711},{"date":"2024-06-18","close":63.7532},{"date":"2024-06-20","close":62.298},{"date":"2024-06-21","close":61.1791},{"date":"2024-06-24","close":62.8818},{"date":"2024-06-25","close":62.2008},{"date":"2024-06-26","close":61.1597},{"date":"2024-06-27","close":61.5197},{"date":"2024-06-28","close":61.3737},{"date":"2024-07-01","close":60.2257},{"date":"2024-07-02","close":61.1305},{"date":"2024-07-03","close":61.7435},{"date":"2024-07-05","close":61.5294},{"date":"2024-07-08","close":61.4224},{"date":"2024-07-09","close":60.6051},{"date":"2024-07-10","close":61.8797},{"date":"2024-07-11","close":64.6137},{"date":"2024-07-12","close":64.2148},{"date":"2024-07-15","close":65.538},{"date":"2024-07-16","close":67.9898},{"date":"2024-07-17","close":65.752},{"date":"2024-07-18","close":65.2364},{"date":"2024-07-19","close":64.4483},{"date":"2024-07-22","close":66.1606},{"date":"2024-07-23","close":66.4234},{"date":"2024-07-24","close":64.205},{"date":"2024-07-25","close":63.0764},{"date":"2024-07-26","close":64.9639},{"date":"2024-07-29","close":65.7909},{"date":"2024-07-30","close":65.6061},{"date":"2024-07-31","close":66.2677},{"date":"2024-08-01","close":64.2731},{"date":"2024-08-02","close":62.2591},{"date":"2024-08-05","close":61.831},{"date":"2024-08-06","close":62.4051},{"date":"2024-08-07","close":61.4029},{"date":"2024-08-08","close":62.7359},{"date":"2024-08-09","close":62.6386},{"date":"2024-08-12","close":62.551},{"date":"2024-08-13","close":63.6991},{"date":"2024-08-14","close":63.9034},{"date":"2024-08-15","close":66.5498},{"date":"2024-08-16","close":65.5574},{"date":"2024-08-19","close":66.7834},{"date":"2024-08-20","close":66.7055},{"date":"2024-08-21","close":67.7758},{"date":"2024-08-22","close":67.6979},{"date":"2024-08-23","close":69.3228},{"date":"2024-08-26","close":69.7606},{"date":"2024-08-27","close":69.819},{"date":"2024-08-28","close":69.1865},{"date":"2024-08-29","close":69.1671},{"date":"2024-08-30","close":70.8114},{"date":"2024-09-03","close":68.1649},{"date":"2024-09-04","close":67.2406},{"date":"2024-09-05","close":67.1725},{"date":"2024-09-06","close":67.6006},{"date":"2024-09-09","close":68.8168},{"date":"2024-09-10","close":69.8871},{"date":"2024-09-11","close":71.6773},{"date":"2024-09-12","close":73.3313},{"date":"2024-09-13","close":74.4405},{"date":"2024-09-16","close":75.0242},{"date":"2024-09-17","close":75.8512},{"date":"2024-09-18","close":76.075},{"date":"2024-09-19","close":78.3906},{"date":"2024-09-20","close":77.7582},{"date":"2024-09-23","close":78.6923},{"date":"2024-09-24","close":78.235},{"date":"2024-09-25","close":77.515},{"date":"2024-09-26","close":77.622},{"date":"2024-09-27","close":78.342},{"date":"2024-09-30","close":78.3128},{"date":"2024-10-01","close":77.2037},{"date":"2024-10-02","close":78.3615},{"date":"2024-10-03","close":77.8847},{"date":"2024-10-04","close":78.6144},{"date":"2024-10-07","close":78.2447},{"date":"2024-10-08","close":78.6534},{"date":"2024-10-09","close":79.8598},{"date":"2024-10-10","close":78.2544},{"date":"2024-10-11","close":79.4025},{"date":"2024-10-14","close":80.4339},{"date":"2024-10-15","close":79.4025},{"date":"2024-10-16","close":78.8577},{"date":"2024-10-17","close":79.2371},{"date":"2024-10-18","close":79.3441},{"date":"2024-10-21","close":79.1787},{"date":"2024-10-22","close":77.982},{"date":"2024-10-23","close":77.7874},{"date":"2024-10-24","close":70.9281},{"date":"2024-10-25","close":71.9134},{"date":"2024-10-28","close":73.8058},{"date":"2024-10-29","close":72.7718},{"date":"2024-10-30","close":71.7963},{"date":"2024-10-31","close":70.9379},{"date":"2024-11-01","close":70.8111},{"date":"2024-11-04","close":70.6257},{"date":"2024-11-05","close":72.089},{"date":"2024-11-06","close":73.5327},{"date":"2024-11-07","close":73.2888},{"date":"2024-11-08","close":74.8008},{"date":"2024-11-11","close":74.4204},{"date":"2024-11-12","close":73.5912},{"date":"2024-11-13","close":74.5277},{"date":"2024-11-14","close":73.1328},{"date":"2024-11-15","close":72.7035},{"date":"2024-11-18","close":72.2353},{"date":"2024-11-19","close":72.5084},{"date":"2024-11-20","close":72.6743},{"date":"2024-11-21","close":74.1472},{"date":"2024-11-22","close":75.113},{"date":"2024-11-25","close":76.9372},{"date":"2024-11-26","close":75.0545},{"date":"2024-11-27","close":75.0154},{"date":"2024-11-29","close":75.4739},{"date":"2024-12-02","close":74.4204},{"date":"2024-12-03","close":73.7278},{"date":"2024-12-04","close":73.5327},{"date":"2024-12-05","close":72.1767},{"date":"2024-12-06","close":71.8646},{"date":"2024-12-09","close":71.4061},{"date":"2024-12-10","close":71.0257},{"date":"2024-12-11","close":71.8939},{"date":"2024-12-12","close":71.7378},{"date":"2024-12-13","close":71.2208},{"date":"2024-12-16","close":69.8356},{"date":"2024-12-17","close":68.5577},{"date":"2024-12-18","close":65.3873},{"date":"2024-12-19","close":65.0556},{"date":"2024-12-20","close":67.0377},{"date":"2024-12-23","close":67.3314},{"date":"2024-12-24","close":67.9774},{"date":"2024-12-26","close":68.1633},{"date":"2024-12-27","close":67.439},{"date":"2024-12-30","close":66.7832},{"date":"2024-12-31","close":66.8126},{"date":"2025-01-02","close":66.8811},{"date":"2025-01-03","close":67.7914},{"date":"2025-01-06","close":67.2531},{"date":"2025-01-07","close":66.7636},{"date":"2025-01-08","close":66.9986},{"date":"2025-01-10","close":65.0997},{"date":"2025-01-13","close":65.687},{"date":"2025-01-14","close":66.9496},{"date":"2025-01-15","close":67.3411},{"date":"2025-01-16","close":68.2612},{"date":"2025-01-17","close":68.1829},{"date":"2025-01-21","close":69.054},{"date":"2025-01-22","close":68.5451},{"date":"2025-01-23","close":68.3982},{"date":"2025-01-24","close":68.6332},{"date":"2025-01-27","close":66.0002},{"date":"2025-01-28","close":65.8729},{"date":"2025-01-29","close":63.426},{"date":"2025-01-30","close":64.5711},{"date":"2025-01-31","close":63.9936},{"date":"2025-02-03","close":61.8109},{"date":"2025-02-04","close":62.5255},{"date":"2025-02-05","close":63.191},{"date":"2025-02-06","close":63.8273},{"date":"2025-02-07","close":62.8093},{"date":"2025-02-10","close":64.8256},{"date":"2025-02-11","close":63.7783},{"date":"2025-02-12","close":62.2514},{"date":"2025-02-13","close":62.3199},{"date":"2025-02-14","close":63.749},{"date":"2025-02-18","close":65.178},{"date":"2025-02-19","close":64.5809},{"date":"2025-02-20","close":65.687},{"date":"2025-02-21","close":64.7278},{"date":"2025-02-24","close":65.1388},{"date":"2025-02-25","close":65.7751},{"date":"2025-02-26","close":64.6984},{"date":"2025-02-27","close":62.7212},{"date":"2025-02-28","close":63.426},{"date":"2025-03-03","close":61.9186},{"date":"2025-03-04","close":60.7538},{"date":"2025-03-05","close":63.4945},{"date":"2025-03-06","close":63.9839},{"date":"2025-03-07","close":65.961},{"date":"2025-03-10","close":65.6283},{"date":"2025-03-11","close":64.2579},{"date":"2025-03-12","close":64.0426},{"date":"2025-03-13","close":62.8876},{"date":"2025-03-14","close":65.1193},{"date":"2025-03-17","close":66.1959},{"date":"2025-03-18","close":65.8729},{"date":"2025-03-19","close":66.2449},{"date":"2025-03-20","close":65.0214},{"date":"2025-03-21","close":64.7669},{"date":"2025-03-24","close":66.519},{"date":"2025-03-25","close":66.6658},{"date":"2025-03-26","close":65.5499},{"date":"2025-03-27","close":64.2775},{"date":"2025-03-28","close":61.9871},{"date":"2025-03-31","close":62.0556},{"date":"2025-04-01","close":62.1927},{"date":"2025-04-02","close":63.6609},{"date":"2025-04-03","close":59.4325},{"date":"2025-04-04","close":55.9675},{"date":"2025-04-07","close":55.625},{"date":"2025-04-08","close":54.3721},{"date":"2025-04-09","close":59.4814},{"date":"2025-04-10","close":57.7979},{"date":"2025-04-11","close":58.0034},{"date":"2025-04-14","close":59.3052},{"date":"2025-04-15","close":59.1878},{"date":"2025-04-16","close":57.9349},{"date":"2025-04-17","close":58.6299},{"date":"2025-04-21","close":56.9463},{"date":"2025-04-22","close":58.209},{"date":"2025-04-23","close":57.3574},{"date":"2025-04-24","close":59.0312},{"date":"2025-04-25","close":58.7865},{"date":"2025-04-28","close":59.2073},{"date":"2025-04-29","close":59.5303},{"date":"2025-04-30","close":61.2139},{"date":"2025-05-01","close":68.3199},{"date":"2025-05-02","close":70.2397},{"date":"2025-05-05","close":69.5327},{"date":"2025-05-06","close":68.9238},{"date":"2025-05-07","close":68.7274},{"date":"2025-05-08","close":69.2282},{"date":"2025-05-09","close":70.1513},{"date":"2025-05-12","close":72.1152},{"date":"2025-05-13","close":73.3034},{"date":"2025-05-14","close":72.0367},{"date":"2025-05-15","close":72.1545},{"date":"2025-05-16","close":74.2559},{"date":"2025-05-19","close":74.4621},{"date":"2025-05-20","close":73.598},{"date":"2025-05-21","close":70.7896},{"date":"2025-05-22","close":70.4753},{"date":"2025-05-23","close":69.6996},{"date":"2025-05-27","close":71.0252},{"date":"2025-05-28","close":69.7585},{"date":"2025-05-29","close":70.1218},{"date":"2025-05-30","close":69.9156},{"date":"2025-06-02","close":69.0711},{"date":"2025-06-03","close":69.5229},{"date":"2025-06-04","close":70.1022},{"date":"2025-06-05","close":70.112},{"date":"2025-06-06","close":69.7585},{"date":"2025-06-09","close":70.3575},{"date":"2025-06-10","close":70.4557},{"date":"2025-06-11","close":71.1725},{"date":"2025-06-12","close":71.1725},{"date":"2025-06-13","close":69.9549},{"date":"2025-06-16","close":69.7585},{"date":"2025-06-17","close":68.5212},{"date":"2025-06-18","close":68.5998},{"date":"2025-06-20","close":69.1988},{"date":"2025-06-23","close":70.4852},{"date":"2025-06-24","close":71.1529},{"date":"2025-06-25","close":71.1234},{"date":"2025-06-26","close":71.2805},{"date":"2025-06-27","close":72.3411},{"date":"2025-06-30","close":71.8697},{"date":"2025-07-01","close":72.9597},{"date":"2025-07-02","close":73.9024},{"date":"2025-07-03","close":74.2853},{"date":"2025-07-07","close":73.2936},{"date":"2025-07-08","close":73.5489},{"date":"2025-07-09","close":74.521},{"date":"2025-07-10","close":75.3851},{"date":"2025-07-11","close":75.2379},{"date":"2025-07-14","close":75.228},{"date":"2025-07-15","close":74.0202},{"date":"2025-07-16","close":74.0693},{"date":"2025-07-17","close":75.5423},{"date":"2025-07-18","close":75.2477},{"date":"2025-07-21","close":74.8193},{"date":"2025-07-22","close":75.2624},{"date":"2025-07-23","close":78.4041},{"date":"2025-07-24","close":78.2367},{"date":"2025-07-25","close":79.5072},{"date":"2025-07-28","close":78.9655},{"date":"2025-07-29","close":70.5844},{"date":"2025-07-30","close":67.167},{"date":"2025-07-31","close":67.5806},{"date":"2025-08-01","close":65.9064},{"date":"2025-08-04","close":65.5321},{"date":"2025-08-05","close":65.3746},{"date":"2025-08-06","close":65.1087},{"date":"2025-08-07","close":65.3549},{"date":"2025-08-08","close":65.0299},{"date":"2025-08-11","close":63.8973},{"date":"2025-08-12","close":64.7344},{"date":"2025-08-13","close":66.0344},{"date":"2025-08-14","close":64.764},{"date":"2025-08-15","close":64.4094},{"date":"2025-08-18","close":65.4829},{"date":"2025-08-19","close":65.9655},{"date":"2025-08-20","close":65.8276},{"date":"2025-08-21","close":64.0253},{"date":"2025-08-22","close":66.7238},{"date":"2025-08-25","close":65.0003},{"date":"2025-08-26","close":65.473},{"date":"2025-08-27","close":66.5662},{"date":"2025-08-28","close":65.1677},{"date":"2025-08-29","close":64.2124},{"date":"2025-09-02","close":62.5382},{"date":"2025-09-03","close":61.5238},{"date":"2025-09-04","close":62.5776},{"date":"2025-09-05","close":64.5177},{"date":"2025-09-08","close":64.6162},{"date":"2025-09-09","close":62.5086},{"date":"2025-09-10","close":61.5533},{"date":"2025-09-11","close":61.3564},{"date":"2025-09-12","close":60.7359},{"date":"2025-09-15","close":60.3124},{"date":"2025-09-16","close":60.0071},{"date":"2025-09-17","close":59.8003},{"date":"2025-09-18","close":60.1745},{"date":"2025-09-19","close":59.4753},{"date":"2025-09-22","close":59.3965},{"date":"2025-09-23","close":58.8351},{"date":"2025-09-24","close":58.0965},{"date":"2025-09-25","close":57.8601},{"date":"2025-09-26","close":57.9488},{"date":"2025-09-29","close":58.2344},{"date":"2025-09-30","close":58.7957},{"date":"2025-10-01","close":58.5594},{"date":"2025-10-02","close":58.0079},{"date":"2025-10-03","close":58.7465},{"date":"2025-10-06","close":58.9041},{"date":"2025-10-07","close":58.2836},{"date":"2025-10-08","close":58.8942},{"date":"2025-10-09","close":57.22},{"date":"2025-10-10","close":55.8018},{"date":"2025-10-13","close":56.0086},{"date":"2025-10-14","close":56.6291},{"date":"2025-10-15","close":56.3435},{"date":"2025-10-16","close":55.8904},{"date":"2025-10-17","close":55.3488},{"date":"2025-10-20","close":56.7965},{"date":"2025-10-21","close":58.9139},{"date":"2025-10-22","close":55.8806},{"date":"2025-10-23","close":56.2548},{"date":"2025-10-24","close":56.9639},{"date":"2025-10-27","close":57.4071},{"date":"2025-10-28","close":57.8503},{"date":"2025-10-29","close":60.0514},{"date":"2025-10-30","close":58.1733},{"date":"2025-10-31","close":58.8059},{"date":"2025-11-03","close":57.1947},{"date":"2025-11-04","close":56.8882},{"date":"2025-11-05","close":56.1963},{"date":"2025-11-06","close":55.9195},{"date":"2025-11-07","close":56.8487},{"date":"2025-11-10","close":56.6708},{"date":"2025-11-11","close":56.3149},{"date":"2025-11-12","close":55.3462},{"date":"2025-11-13","close":54.5257},{"date":"2025-11-14","close":53.4779},{"date":"2025-11-17","close":52.5191},{"date":"2025-11-18","close":51.4119},{"date":"2025-11-19","close":50.6607},{"date":"2025-11-20","close":49.7809},{"date":"2025-11-21","close":51.8073},{"date":"2025-11-24","close":51.1549},{"date":"2025-11-25","close":53.3296},{"date":"2025-11-26","close":53.7349},{"date":"2025-11-28","close":54.2489},{"date":"2025-12-01","close":53.6262},{"date":"2025-12-02","close":53.2011},{"date":"2025-12-03","close":53.9919},{"date":"2025-12-04","close":53.8733},{"date":"2025-12-05","close":53.6657},{"date":"2025-12-08","close":52.4202},{"date":"2025-12-09","close":52.2324},{"date":"2025-12-10","close":52.7859},{"date":"2025-12-11","close":53.5273},{"date":"2025-12-12","close":52.3312},{"date":"2025-12-15","close":51.9754},{"date":"2025-12-16","close":52.8255},{"date":"2025-12-17","close":51.7974},{"date":"2025-12-18","close":52.5882},{"date":"2025-12-19","close":53.1517},{"date":"2025-12-22","close":52.5882},{"date":"2025-12-23","close":52.7266},{"date":"2025-12-24","close":52.8848},{"date":"2025-12-26","close":52.9738},{"date":"2025-12-29","close":52.9935},{"date":"2025-12-30","close":52.8156},{"date":"2025-12-31","close":52.2324},{"date":"2026-01-02","close":52.9046},{"date":"2026-01-05","close":53.1715},{"date":"2026-01-06","close":52.8848},{"date":"2026-01-07","close":51.9655},{"date":"2026-01-08","close":53.2407},{"date":"2026-01-09","close":55.6032},{"date":"2026-01-12","close":54.7432},{"date":"2026-01-13","close":54.5751},{"date":"2026-01-14","close":54.9607},{"date":"2026-01-15","close":54.9112},{"date":"2026-01-16","close":55.5439},{"date":"2026-01-20","close":54.8124},{"date":"2026-01-21","close":57.3242},{"date":"2026-01-22","close":57.0263},{"date":"2026-01-23","close":56.8873},{"date":"2026-01-26","close":56.9568},{"date":"2026-01-27","close":56.659},{"date":"2026-01-28","close":57.4929},{"date":"2026-01-29","close":59.3594},{"date":"2026-01-30","close":59.1509},{"date":"2026-02-02","close":59.9253},{"date":"2026-02-03","close":60.7592},{"date":"2026-02-04","close":63.0923},{"date":"2026-02-05","close":62.6456},{"date":"2026-02-06","close":63.4596},{"date":"2026-02-09","close":64.8496},{"date":"2026-02-10","close":65.346},{"date":"2026-02-11","close":66.5969},{"date":"2026-02-12","close":64.4227},{"date":"2026-02-13","close":64.929},{"date":"2026-02-17","close":65.9516},{"date":"2026-02-18","close":63.8667},{"date":"2026-02-19","close":62.4668},{"date":"2026-02-20","close":63.6781},{"date":"2026-02-23","close":63.003},{"date":"2026-02-24","close":63.0725},{"date":"2026-02-25","close":61.0571},{"date":"2026-02-26","close":62.308},{"date":"2026-02-27","close":63.9362},{"date":"2026-03-02","close":63.3802},{"date":"2026-03-03","close":60.7295},{"date":"2026-03-04","close":60.6401},{"date":"2026-03-05","close":59.965},{"date":"2026-03-06","close":57.9298},{"date":"2026-03-09","close":58.2971},{"date":"2026-03-10","close":58.0092},{"date":"2026-03-11","close":58.2673},{"date":"2026-03-12","close":56.0832},{"date":"2026-03-13","close":55.2492},{"date":"2026-03-16","close":55.4478},{"date":"2026-03-17","close":56.5696},{"date":"2026-03-18","close":57.1951},{"date":"2026-03-19","close":58.5453},{"date":"2026-03-20","close":57.6518},{"date":"2026-03-23","close":57.8801},{"date":"2026-03-24","close":58.1581},{"date":"2026-03-25","close":58.8233},{"date":"2026-03-26","close":54.2763},{"date":"2026-03-27","close":53.8593},{"date":"2026-03-30","close":53.9685},{"date":"2026-03-31","close":55.9045},{"date":"2026-04-01","close":56.4902},{"date":"2026-04-02","close":55.3088},{"date":"2026-04-06","close":55.1896},{"date":"2026-04-07","close":55.0407},{"date":"2026-04-08","close":57.8702},{"date":"2026-04-09","close":61.0174},{"date":"2026-04-10","close":62.8838},{"date":"2026-04-13","close":63.8568},{"date":"2026-04-14","close":64.1943},{"date":"2026-04-15","close":58.1283},{"date":"2026-04-16","close":59.28},{"date":"2026-04-17","close":60.8784},{"date":"2026-04-20","close":61.206},{"date":"2026-04-21","close":61.2656},{"date":"2026-04-22","close":60.2132},{"date":"2026-04-23","close":61.0968},{"date":"2026-04-24","close":60.5309},{"date":"2026-04-27","close":61.4641},{"date":"2026-04-28","close":61.5535},{"date":"2026-04-29","close":61.2953},{"date":"2026-04-30","close":66.6862},{"date":"2026-05-01","close":67.133},{"date":"2026-05-04","close":65.6537},{"date":"2026-05-05","close":63.9499},{"date":"2026-05-06","close":67.6565},{"date":"2026-05-07","close":66.979},{"date":"2026-05-08","close":66.5904},{"date":"2026-05-11","close":65.6438},{"date":"2026-05-12","close":65.3249},{"date":"2026-05-13","close":65.3349},{"date":"2026-05-14","close":66.4907},{"date":"2026-05-15","close":64.4381},{"date":"2026-05-18","close":64.2787},{"date":"2026-05-19","close":61.2197},{"date":"2026-05-20","close":63.362},{"date":"2026-05-21","close":61.957},{"date":"2026-05-22","close":62.9136},{"date":"2026-05-26","close":64.6573},{"date":"2026-05-27","close":64.2787},{"date":"2026-05-28","close":63.5812},{"date":"2026-05-29","close":63.641},{"date":"2026-06-01","close":64.8765},{"date":"2026-06-02","close":66.1818},{"date":"2026-06-03","close":67.3377},{"date":"2026-06-04","close":68.2942},{"date":"2026-06-05","close":66.9192},{"date":"2026-06-08","close":67.1085},{"date":"2026-06-09","close":70.9845},{"date":"2026-06-10","close":67.7263},{"date":"2026-06-11","close":69.4899},{"date":"2026-06-12","close":69.6593},{"date":"2026-06-15","close":70.8749},{"date":"2026-06-16","close":70.8949},{"date":"2026-06-17","close":69.2408},{"date":"2026-06-18","close":71.5525},{"date":"2026-06-22","close":71.5924},{"date":"2026-06-23","close":70.4963},{"date":"2026-06-24","close":73.7944},{"date":"2026-06-25","close":75.7275},{"date":"2026-06-26","close":73.3261},{"date":"2026-06-29","close":73.1667},{"date":"2026-06-30","close":73.087},{"date":"2026-07-01","close":71.8116},{"date":"2026-07-02","close":69.8187},{"date":"2026-07-06","close":69.8486},{"date":"2026-07-07","close":68.4238},{"date":"2026-07-08","close":66.5007},{"date":"2026-07-09","close":67.5668},{"date":"2026-07-10","close":69.0914},{"date":"2026-07-13","close":68.364},{"date":"2026-07-14","close":69.5099},{"date":"2026-07-15","close":68.4935},{"date":"2026-07-16","close":69.0914},{"date":"2026-07-17","close":68.4437},{"date":"2026-07-20","close":66.7398},{"date":"2026-07-21","close":66.69},{"date":"2026-07-22","close":68.1},{"date":"2026-07-23","close":69.15},{"date":"2026-07-24","close":68.88},{"date":"2026-07-27","close":69.33},{"date":"2026-07-28","close":63.16},{"date":"2026-07-29","close":59.92},{"date":"2026-07-30","close":61.39},{"date":"2026-07-31","close":61.81},{"date":"2026-08-03","close":63.17},{"date":"2026-08-04","close":65.69},{"date":"2026-08-05","close":65.43},{"date":"2026-08-06","close":63.96},{"date":"2026-08-07","close":64.01},{"date":"2026-08-10","close":63.44},{"date":"2026-08-11","close":63.62},{"date":"2026-08-12","close":63.08},{"date":"2026-08-13","close":63.35},{"date":"2026-08-14","close":62.78},{"date":"2026-08-17","close":62.56},{"date":"2026-08-18","close":61.42},{"date":"2026-08-19","close":61.2},{"date":"2026-08-20","close":60.15},{"date":"2026-08-21","close":60.37},{"date":"2026-08-24","close":59.97},{"date":"2026-08-25","close":58.52},{"date":"2026-08-26","close":58.74},{"date":"2026-08-27","close":58.84},{"date":"2026-08-28","close":58.79},{"date":"2026-08-31","close":58.22},{"date":"2026-09-01","close":57.25},{"date":"2026-09-02","close":57.58},{"date":"2026-09-03","close":59.08},{"date":"2026-09-04","close":59.71},{"date":"2026-09-08","close":59.11},{"date":"2026-09-09","close":57.95},{"date":"2026-09-10","close":56.64},{"date":"2026-09-11","close":57.46},{"date":"2026-09-14","close":57.26},{"date":"2026-09-15","close":55.54},{"date":"2026-09-16","close":54.26},{"date":"2026-09-17","close":54.39},{"date":"2026-09-18","close":53.88},{"date":"2026-09-21","close":54.62},{"date":"2026-09-22","close":55.26},{"date":"2026-09-23","close":55.1},{"date":"2026-09-24","close":54.87},{"date":"2026-09-25","close":56.37},{"date":"2026-09-28","close":55.87},{"date":"2026-09-29","close":55.38},{"date":"2026-09-30","close":54.86},{"date":"2026-10-01","close":55.22},{"date":"2026-10-02","close":55.12},{"date":"2026-10-05","close":55.73},{"date":"2026-10-06","close":56.1},{"date":"2026-10-07","close":55.0},{"date":"2026-10-08","close":55.83},{"date":"2026-10-09","close":55.56},{"date":"2026-10-12","close":55.42},{"date":"2026-10-13","close":55.03},{"date":"2026-10-14","close":54.24},{"date":"2026-10-15","close":54.96},{"date":"2026-10-16","close":55.0},{"date":"2026-10-19","close":55.21},{"date":"2026-10-20","close":56.17},{"date":"2026-10-21","close":56.47},{"date":"2026-10-22","close":56.47}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":56.48,"low_30d":52.96,"support":53.49,"high_30d":58.295,"change_1d":0.0,"change_7d":2.7,"change_30d":-1.7,"resistance":57.76,"position_in_range":66.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.27,"per":14.7,"quarter":"2024-Q2"},{"pbr":5.1,"per":17.25,"quarter":"2024-Q3"},{"pbr":4.54,"per":14.52,"quarter":"2024-Q4"},{"pbr":4.29,"per":12.55,"quarter":"2025-Q1"},{"pbr":4.68,"per":24.95,"quarter":"2025-Q2"},{"pbr":3.88,"per":21.15,"quarter":"2025-Q3"},{"pbr":3.62,"per":20.25,"quarter":"2025-Q4"},{"pbr":3.98,"per":22.36,"quarter":"2026-Q1"},{"pbr":5.32,"per":29.95,"quarter":"2026-Q2"},{"pbr":3.4,"per":23.15,"quarter":"현재"}],"timeline":[{"close":61.3737,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":78.3128,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":66.8126,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":62.0556,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":71.8697,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":58.7957,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52.2324,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55.9045,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":73.087,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.41,"pbr_5y_low":3.62,"per_5y_avg":19.74,"per_5y_low":12.55,"current_pbr":3.4,"current_per":23.15,"pbr_5y_high":5.32,"per_5y_high":29.95,"pbr_5y_median":4.29,"per_5y_median":20.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"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 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Building Products & Equipment"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +18.9%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 23.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.94,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.78,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":27.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.27,"per":14.7,"close":61.3737,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.1,"per":17.25,"close":78.3128,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.54,"per":14.52,"close":66.8126,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.29,"per":12.55,"close":62.0556,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.68,"per":24.95,"close":71.8697,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.88,"per":21.15,"close":58.7957,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.62,"per":20.25,"close":52.2324,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.98,"per":22.36,"close":55.9045,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.32,"per":29.95,"close":73.087,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.1배"},{"label":"PBR","value":"3.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.8%"}],"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":0.86,"pbr":3.913,"per":43.65,"roa":0.0134057583217382,"roe":0.038107553053928656,"revenue":6351000000.0,"market_cap":54045671000.0,"net_income":501000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2720831365139348,"total_assets":37372000000.0,"total_equity":13147000000.0,"profit_margin":0.07888521492678319,"dividend_yield":1.34,"fiscal_quarter":"Q2","operating_income":770000000.0,"operating_margin":0.12124074948826956},{"eps":0.57,"pbr":3.913,"per":38.26,"roa":0.006400258161673748,"roe":0.017692536425810288,"revenue":5341000000.0,"market_cap":54045671000.0,"net_income":238000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2329151844223928,"total_assets":37186000000.0,"total_equity":13452000000.0,"profit_margin":0.04456094364351245,"dividend_yield":1.42,"fiscal_quarter":"Q1","operating_income":240000000.0,"operating_margin":0.04493540535480247},{"eps":0.34,"pbr":null,"per":null,"roa":0.001425114278031729,"roe":0.0038394668212112433,"revenue":4837000000.0,"market_cap":null,"net_income":53000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19867686582592517,"total_assets":37190000000.0,"total_equity":13804000000.0,"profit_margin":0.010957204879057266,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54000000.0,"operating_margin":0.011163944593756461},{"eps":0.67,"pbr":null,"per":null,"roa":0.011240381332562964,"roe":0.029498931697567028,"revenue":5579000000.0,"market_cap":null,"net_income":428000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25972396486825594,"total_assets":38077000000.0,"total_equity":14509000000.0,"profit_margin":0.07671625739379817,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":495000000.0,"operating_margin":0.08872557806058433},{"eps":0.92,"pbr":null,"per":null,"roa":0.01535344088535578,"roe":0.040187678498572015,"revenue":6113000000.0,"market_cap":null,"net_income":591000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2893832815311631,"total_assets":38493000000.0,"total_equity":14706000000.0,"profit_margin":0.09667920824472435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":795000000.0,"operating_margin":0.13005071159823328},{"eps":0.65,"pbr":null,"per":null,"roa":0.011304085384256592,"roe":0.029727974601342088,"revenue":5218000000.0,"market_cap":null,"net_income":412000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2769260252970487,"total_assets":36447000000.0,"total_equity":13859000000.0,"profit_margin":0.07895745496358758,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":563000000.0,"operating_margin":0.10789574549635876},{"eps":0.54,"pbr":null,"per":null,"roa":0.011901064085768522,"roe":0.03161249201051062,"revenue":5148000000.0,"market_cap":null,"net_income":445135500.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.26107226107226106,"total_assets":37403000000.0,"total_equity":14081000000.0,"profit_margin":0.08646765734265734,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":379000000.0,"operating_margin":0.07362082362082362},{"eps":0.77,"pbr":null,"per":null,"roa":0.011119126389890798,"roe":0.030422650241611653,"revenue":5984000000.0,"market_cap":null,"net_income":447000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2802473262032086,"total_assets":40201000000.0,"total_equity":14693000000.0,"profit_margin":0.07469919786096256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":763000000.0,"operating_margin":0.1275066844919786},{"eps":2.9836432227846705,"pbr":null,"per":null,"roa":0.05781219077775579,"roe":0.16974142940151074,"revenue":5934000000.0,"market_cap":null,"net_income":2337000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2654196157735086,"total_assets":40424000000.0,"total_equity":13768000000.0,"profit_margin":0.39383215369059654,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":724000000.0,"operating_margin":0.1220087630603303},{"eps":0.3065175006777539,"pbr":null,"per":null,"roa":0.006591521685861308,"roe":0.023267883401089873,"revenue":5420000000.0,"market_cap":null,"net_income":269000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2774907749077491,"total_assets":40810000000.0,"total_equity":11561000000.0,"profit_margin":0.0496309963099631,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":385000000.0,"operating_margin":0.07103321033210332},{"eps":0.4785775103518834,"pbr":null,"per":null,"roa":0.012796295167875206,"roe":0.04840382620721447,"revenue":5102000000.0,"market_cap":null,"net_income":420000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.28106624852998824,"total_assets":32822000000.0,"total_equity":8677000000.0,"profit_margin":0.08232065856526852,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":607000000.0,"operating_margin":0.11897295178361426},{"eps":0.4067908837991009,"pbr":null,"per":null,"roa":0.013449367088607595,"roe":0.0436217008797654,"revenue":4935000000.0,"market_cap":null,"net_income":357000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.30192502532928067,"total_assets":26544000000.0,"total_equity":8184000000.0,"profit_margin":0.07234042553191489,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":510000000.0,"operating_margin":0.1033434650455927}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.1755,"per":14.7,"date":"2024-06","close":61.37,"source":"reported"},{"eps":4.1755,"per":15.87,"date":"2024-07","close":66.27,"source":"reported"},{"eps":4.1755,"per":16.96,"date":"2024-08","close":70.81,"source":"reported"},{"eps":4.5387,"per":17.25,"date":"2024-09","close":78.31,"source":"reported"},{"eps":4.5387,"per":15.63,"date":"2024-10","close":70.94,"source":"reported"},{"eps":4.5387,"per":16.63,"date":"2024-11","close":75.47,"source":"reported"},{"eps":4.6002,"per":14.52,"date":"2024-12","close":66.81,"source":"reported"},{"eps":4.6002,"per":13.91,"date":"2025-01","close":63.99,"source":"reported"},{"eps":4.6002,"per":13.79,"date":"2025-02","close":63.43,"source":"reported"},{"eps":4.9436,"per":12.55,"date":"2025-03","close":62.06,"source":"reported"},{"eps":4.9436,"per":12.38,"date":"2025-04","close":61.21,"source":"reported"},{"eps":4.9436,"per":14.14,"date":"2025-05","close":69.92,"source":"reported"},{"eps":2.88,"per":24.95,"date":"2025-06","close":71.87,"source":"reported"},{"eps":2.88,"per":23.47,"date":"2025-07","close":67.58,"source":"reported"},{"eps":2.88,"per":22.3,"date":"2025-08","close":64.21,"source":"reported"},{"eps":2.78,"per":21.15,"date":"2025-09","close":58.8,"source":"reported"},{"eps":2.78,"per":21.15,"date":"2025-10","close":58.81,"source":"reported"},{"eps":2.78,"per":19.51,"date":"2025-11","close":54.25,"source":"reported"},{"eps":2.58,"per":20.25,"date":"2025-12","close":52.23,"source":"reported"},{"eps":2.58,"per":22.93,"date":"2026-01","close":59.15,"source":"reported"},{"eps":2.58,"per":24.78,"date":"2026-02","close":63.94,"source":"reported"},{"eps":2.5,"per":22.36,"date":"2026-03","close":55.9,"source":"reported"},{"eps":2.5,"per":26.67,"date":"2026-04","close":66.69,"source":"reported"},{"eps":2.5,"per":25.46,"date":"2026-05","close":63.64,"source":"reported"},{"eps":2.44,"per":29.95,"date":"2026-06","close":73.09,"source":"reported"},{"eps":2.44,"per":25.33,"date":"2026-07","close":61.81,"source":"reported"},{"eps":2.44,"per":23.86,"date":"2026-08","close":58.22,"source":"reported"},{"eps":2.44,"per":22.48,"date":"2026-09","close":54.86,"source":"reported"},{"eps":2.44,"per":23.14,"date":"2026-10","close":56.47,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.93,"std":4.77,"count":29,"current":23.14,"lower_1sd":15.16,"upper_1sd":24.71},"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":"Carrier Global Corporation","phase":"above-fold","symbol_resolved":true}