{"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":"2026-10-23T09:59:53.443741+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-13.7,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":103.1,"direction":"higher_better","percentile":92}],"summary":"매출 -13.7%","percentile":61},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.6,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.5,"direction":"higher_better","percentile":40}],"summary":"RSI 42","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 2.79x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-17.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.54,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.18,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.6,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 -0.2x","percentile":65}},"signals":[],"summary":"Coinbase Global, Inc.(COIN)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 376.10억. 현재가 $169.09, 전일 대비 -4.5%, 30일 -3.5%. ROE -2.8%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2.7215550697068807,"grade":"D","trend":"하락","atr_14":10.104035714285715,"rsi_14":41.62350957485247,"sma_20":180.8465,"sma_60":174.48933333333335,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-2.72)가 시그널선(-1.10)을 하회합니다(데드크로스). SMA20 181, SMA60 174 — 혼조세입니다. 볼린저밴드 165~196 (현재 위치 12%).","bb_lower":165.24548942375847,"bb_upper":196.4475105762415,"macd_signal":-1.1016379191828576},"change_pct":-4.51,"chart_data":[{"date":"2024-10-23","open":206.3,"high":209.7,"low":194.6,"close":198.93,"volume":10350100,"rsi_14":67.18,"sma_20":185.4,"sma_60":184.01,"sma_120":207.35},{"date":"2024-10-24","open":206.87,"high":210.55,"low":200.8,"close":209.16,"volume":9925400,"rsi_14":67.93,"sma_20":186.86,"sma_60":183.75,"sma_120":207.23},{"date":"2024-10-25","open":208.3,"high":213.67,"low":203.4,"close":205.04,"volume":9261300,"rsi_14":66.6,"sma_20":187.55,"sma_60":183.63,"sma_120":207.05},{"date":"2024-10-28","open":213.35,"high":218.0,"low":210.5,"close":216.1,"volume":10458700,"rsi_14":70.4,"sma_20":189.45,"sma_60":183.82,"sma_120":207.06},{"date":"2024-10-29","open":220.91,"high":223.9,"low":216.11,"close":219.66,"volume":11542200,"rsi_14":71.69,"sma_20":192.18,"sma_60":184.33,"sma_120":207.13},{"date":"2024-10-30","open":213.1,"high":220.46,"low":209.47,"close":211.74,"volume":9515900,"rsi_14":68.73,"sma_20":194.54,"sma_60":184.62,"sma_120":207.15},{"date":"2024-10-31","open":203.73,"high":206.0,"low":178.82,"close":179.25,"volume":18892000,"rsi_14":50.98,"sma_20":195.35,"sma_60":184.62,"sma_120":206.96},{"date":"2024-11-01","open":180.0,"high":190.94,"low":179.54,"close":182.88,"volume":14443400,"rsi_14":44.85,"sma_20":195.95,"sma_60":184.47,"sma_120":206.83},{"date":"2024-11-04","open":180.09,"high":186.95,"low":176.38,"close":186.27,"volume":11348800,"rsi_14":46.25,"sma_20":196.82,"sma_60":184.3,"sma_120":206.69},{"date":"2024-11-05","open":185.59,"high":197.25,"low":185.51,"close":193.96,"volume":9950800,"rsi_14":43.53,"sma_20":198.13,"sma_60":184.34,"sma_120":206.47},{"date":"2024-11-06","open":221.48,"high":257.68,"low":221.11,"close":254.31,"volume":35456000,"rsi_14":63.79,"sma_20":202.5,"sma_60":185.28,"sma_120":206.93},{"date":"2024-11-07","open":245.63,"high":259.69,"low":242.34,"close":255.58,"volume":16655300,"rsi_14":60.59,"sma_20":207.06,"sma_60":186.27,"sma_120":207.33},{"date":"2024-11-08","open":257.67,"high":273.5,"low":257.15,"close":270.74,"volume":17431700,"rsi_14":66.23,"sma_20":211.78,"sma_60":187.5,"sma_120":207.71},{"date":"2024-11-11","open":300.31,"high":334.86,"low":296.0,"close":324.24,"volume":42437500,"rsi_14":75.1,"sma_20":218.18,"sma_60":189.48,"sma_120":208.53},{"date":"2024-11-12","open":310.05,"high":327.0,"low":306.1,"close":319.13,"volume":24819600,"rsi_14":77.38,"sma_20":224.32,"sma_60":191.39,"sma_120":209.26},{"date":"2024-11-13","open":325.01,"high":332.35,"low":282.66,"close":284.72,"volume":27997400,"rsi_14":65.51,"sma_20":228.03,"sma_60":192.85,"sma_120":209.81},{"date":"2024-11-14","open":290.81,"high":292.57,"low":274.3,"close":278.84,"volume":17375300,"rsi_14":65.04,"sma_20":231.76,"sma_60":194.06,"sma_120":210.15},{"date":"2024-11-15","open":282.51,"high":306.46,"low":276.02,"close":305.85,"volume":18020600,"rsi_14":67.17,"sma_20":236.04,"sma_60":195.85,"sma_120":210.66},{"date":"2024-11-18","open":301.83,"high":329.59,"low":288.5,"close":325.41,"volume":25607400,"rsi_14":69.06,"sma_20":241.63,"sma_60":197.75,"sma_120":211.4},{"date":"2024-11-19","open":322.08,"high":327.24,"low":315.5,"close":324.57,"volume":13447900,"rsi_14":70.87,"sma_20":247.32,"sma_60":199.76,"sma_120":212.15},{"date":"2024-11-20","open":332.25,"high":341.75,"low":303.8,"close":320.01,"volume":22875200,"rsi_14":79.04,"sma_20":253.37,"sma_60":201.79,"sma_120":212.93},{"date":"2024-11-21","open":329.95,"high":330.5,"low":288.55,"close":295.23,"volume":25187400,"rsi_14":71.32,"sma_20":257.68,"sma_60":203.54,"sma_120":213.46},{"date":"2024-11-22","open":294.89,"high":311.37,"low":290.8,"close":304.64,"volume":12187200,"rsi_14":71.96,"sma_20":262.66,"sma_60":205.48,"sma_120":213.97},{"date":"2024-11-25","open":309.0,"high":317.46,"low":291.2,"close":312.22,"volume":14645910,"rsi_14":47.42,"sma_20":296.53,"sma_60":220.4,"sma_120":214.47},{"date":"2024-11-26","open":298.26,"high":309.2,"low":289.13,"close":293.29,"volume":13215743,"rsi_14":27.99,"sma_20":303.62,"sma_60":233.64,"sma_120":214.78},{"date":"2024-11-27","open":302.78,"high":314.29,"low":295.36,"close":310.98,"volume":13290830,"rsi_14":48.31,"sma_20":304.94,"sma_60":247.9,"sma_120":215.33},{"date":"2024-11-29","open":311.95,"high":316.3,"low":295.81,"close":296.2,"volume":9550236,"rsi_14":54.48,"sma_20":301.36,"sma_60":260.16,"sma_120":215.72},{"date":"2024-12-02","open":302.03,"high":311.47,"low":299.5,"close":302.4,"volume":11221114,"rsi_14":29.55,"sma_20":302.2,"sma_60":273.48,"sma_120":216.2},{"date":"2024-12-03","open":296.78,"high":314.43,"low":296.65,"close":309.35,"volume":10069342,"rsi_14":100.0,"sma_20":303.48,"sma_60":283.73,"sma_120":216.66},{"date":"2024-12-04","open":312.0,"high":332.0,"low":309.12,"close":330.94,"volume":15798008,"rsi_14":100.0,"sma_20":312.43,"sma_60":295.83,"sma_120":217.35},{"date":"2024-12-05","open":343.36,"high":349.49,"low":315.17,"close":320.57,"volume":19769913,"rsi_14":67.55,"sma_20":318.5,"sma_60":307.74,"sma_120":217.98},{"date":"2024-12-06","open":328.55,"high":349.75,"low":325.5,"close":343.62,"volume":16759232,"rsi_14":68.97,"sma_20":329.47,"sma_60":313.22,"sma_120":218.81},{"date":"2024-12-09","open":339.91,"high":340.16,"low":309.68,"close":310.52,"volume":16974808,"rsi_14":34.65,"sma_20":329.53,"sma_60":313.3,"sma_120":219.43},{"date":"2024-12-10","open":318.03,"high":318.74,"low":298.52,"close":302.42,"volume":11930554,"rsi_14":35.88,"sma_20":324.08,"sma_60":312.85,"sma_120":219.99},{"date":"2024-12-11","open":311.85,"high":320.9,"low":308.82,"close":313.81,"volume":10253357,"rsi_14":58.44,"sma_20":312.39,"sma_60":314.08,"sma_120":220.72},{"date":"2024-12-12","open":317.76,"high":323.5,"low":307.75,"close":312.96,"volume":8324441,"rsi_14":93.06,"sma_20":309.81,"sma_60":314.28,"sma_120":221.56},{"date":"2024-12-13","open":316.0,"high":317.18,"low":305.25,"close":310.58,"volume":5832592,"rsi_14":0.0,"sma_20":311.45,"sma_60":315.72,"sma_120":222.3},{"date":"2024-12-16","open":316.89,"high":326.23,"low":314.77,"close":315.31,"volume":11461361,"rsi_14":66.53,"sma_20":313.04,"sma_60":317.01,"sma_120":223.14},{"date":"2024-12-17","open":319.84,"high":323.07,"low":303.5,"close":311.64,"volume":7440580,"rsi_14":56.31,"sma_20":312.56,"sma_60":317.24,"sma_120":223.87},{"date":"2024-12-18","open":308.0,"high":312.14,"low":275.81,"close":279.86,"volume":12615166,"rsi_14":11.77,"sma_20":310.9,"sma_60":316.39,"sma_120":224.35},{"date":"2024-12-19","open":290.64,"high":295.48,"low":268.88,"close":273.92,"volume":11708602,"rsi_14":0.0,"sma_20":301.27,"sma_60":311.35,"sma_120":224.69},{"date":"2024-12-20","open":266.13,"high":281.74,"low":261.87,"close":278.71,"volume":10009833,"rsi_14":11.27,"sma_20":289.33,"sma_60":306.38,"sma_120":225.12},{"date":"2024-12-23","open":274.52,"high":275.33,"low":263.07,"close":268.15,"volume":6853452,"rsi_14":22.5,"sma_20":278.74,"sma_60":300.27,"sma_120":225.48},{"date":"2024-12-24","open":273.22,"high":284.0,"low":271.86,"close":279.62,"volume":4805053,"rsi_14":60.63,"sma_20":274.21,"sma_60":296.36,"sma_120":225.94},{"date":"2024-12-26","open":275.58,"high":279.24,"low":271.39,"close":274.41,"volume":4419780,"rsi_14":42.11,"sma_20":275.36,"sma_60":293.8,"sma_120":226.39},{"date":"2024-12-27","open":274.2,"high":274.25,"low":263.21,"close":265.71,"volume":5553958,"rsi_14":45.19,"sma_20":273.87,"sma_60":289.73,"sma_120":226.77},{"date":"2024-12-30","open":259.98,"high":260.5,"low":247.6,"close":255.56,"volume":7727062,"rsi_14":0.0,"sma_20":272.11,"sma_60":284.87,"sma_120":227.07},{"date":"2024-12-31","open":262.97,"high":263.66,"low":246.37,"close":248.3,"volume":5414921,"rsi_14":0.0,"sma_20":265.1,"sma_60":279.17,"sma_120":227.35},{"date":"2025-01-02","open":256.48,"high":262.31,"low":251.0,"close":257.21,"volume":6289520,"rsi_14":33.85,"sma_20":257.45,"sma_60":272.68,"sma_120":227.68},{"date":"2025-01-03","open":259.89,"high":271.59,"low":258.59,"close":270.65,"volume":5990830,"rsi_14":75.48,"sma_20":255.14,"sma_60":267.99,"sma_120":227.91},{"date":"2025-01-06","open":279.07,"high":293.6,"low":271.75,"close":287.76,"volume":10834985,"rsi_14":100.0,"sma_20":269.52,"sma_60":268.61,"sma_120":228.21},{"date":"2025-01-07","open":286.74,"high":287.58,"low":260.24,"close":264.33,"volume":11614723,"rsi_14":56.6,"sma_20":270.32,"sma_60":268.37,"sma_120":228.34},{"date":"2025-01-08","open":263.88,"high":267.0,"low":252.99,"close":260.01,"volume":5951138,"rsi_14":38.14,"sma_20":272.68,"sma_60":267.03,"sma_120":228.56},{"date":"2025-01-10","open":257.77,"high":261.87,"low":248.05,"close":258.78,"volume":5579228,"rsi_14":0.0,"sma_20":270.1,"sma_60":266.01,"sma_120":228.57},{"date":"2025-01-13","open":246.98,"high":251.81,"low":240.77,"close":251.2,"volume":7019454,"rsi_14":0.0,"sma_20":261.88,"sma_60":263.89,"sma_120":228.46},{"date":"2025-01-14","open":261.72,"high":263.0,"low":251.0,"close":255.37,"volume":5704136,"rsi_14":32.13,"sma_20":256.98,"sma_60":261.78,"sma_120":228.44},{"date":"2025-01-15","open":266.87,"high":278.32,"low":264.44,"close":274.93,"volume":9113854,"rsi_14":100.0,"sma_20":260.33,"sma_60":262.85,"sma_120":228.69},{"date":"2025-01-16","open":274.0,"high":285.02,"low":268.14,"close":281.63,"volume":6751127,"rsi_14":100.0,"sma_20":268.7,"sma_60":266.19,"sma_120":229.1},{"date":"2025-01-17","open":292.0,"high":300.35,"low":289.33,"close":295.48,"volume":11290135,"rsi_14":100.0,"sma_20":281.15,"sma_60":270.01,"sma_120":229.54},{"date":"2025-01-21","open":298.52,"high":303.1,"low":273.62,"close":294.19,"volume":12912361,"rsi_14":91.48,"sma_20":288.88,"sma_60":272.37,"sma_120":230.04},{"date":"2025-01-22","open":290.46,"high":298.8,"low":286.28,"close":295.85,"volume":6668857,"rsi_14":56.27,"sma_20":293.82,"sma_60":273.18,"sma_120":230.64},{"date":"2025-01-23","open":289.74,"high":303.56,"low":287.9,"close":296.01,"volume":11534819,"rsi_14":100.0,"sma_20":295.36,"sma_60":276.35,"sma_120":231.23},{"date":"2025-01-24","open":300.0,"high":310.61,"low":297.62,"close":298.0,"volume":9763288,"rsi_14":100.0,"sma_20":296.38,"sma_60":280.14,"sma_120":231.94},{"date":"2025-01-27","open":283.7,"high":289.78,"low":265.2,"close":277.99,"volume":12238826,"rsi_14":9.05,"sma_20":291.18,"sma_60":282.06,"sma_120":232.56},{"date":"2025-01-28","open":280.5,"high":284.84,"low":276.0,"close":281.82,"volume":4516627,"rsi_14":16.07,"sma_20":286.94,"sma_60":285.13,"sma_120":233.33},{"date":"2025-01-29","open":281.82,"high":294.38,"low":277.01,"close":291.0,"volume":6255868,"rsi_14":100.0,"sma_20":285.04,"sma_60":288.69,"sma_120":234.13},{"date":"2025-01-30","open":293.71,"high":306.0,"low":293.02,"close":301.3,"volume":8637528,"rsi_14":100.0,"sma_20":290.04,"sma_60":291.33,"sma_120":235.15},{"date":"2025-01-31","open":300.86,"high":304.73,"low":287.22,"close":291.33,"volume":6534008,"rsi_14":50.81,"sma_20":293.27,"sma_60":292.3,"sma_120":235.98},{"date":"2025-02-03","open":272.98,"high":288.76,"low":269.3,"close":284.41,"volume":9517730,"rsi_14":37.88,"sma_20":293.4,"sma_60":292.11,"sma_120":236.71},{"date":"2025-02-04","open":283.0,"high":289.39,"low":278.63,"close":280.39,"volume":6013474,"rsi_14":0.0,"sma_20":291.68,"sma_60":290.96,"sma_120":237.45},{"date":"2025-02-05","open":283.61,"high":285.76,"low":274.56,"close":275.14,"volume":5373185,"rsi_14":0.0,"sma_20":285.66,"sma_60":289.46,"sma_120":238.09},{"date":"2025-02-06","open":279.52,"high":284.6,"low":269.0,"close":270.37,"volume":6717660,"rsi_14":0.0,"sma_20":280.07,"sma_60":287.31,"sma_120":238.71},{"date":"2025-02-07","open":274.04,"high":282.57,"low":271.75,"close":274.49,"volume":7885553,"rsi_14":29.14,"sma_20":275.71,"sma_60":284.78,"sma_120":239.36},{"date":"2025-02-10","open":280.4,"high":285.56,"low":274.6,"close":280.22,"volume":5521775,"rsi_14":100.0,"sma_20":275.04,"sma_60":283.05,"sma_120":239.98},{"date":"2025-02-11","open":277.55,"high":279.0,"low":265.83,"close":266.9,"volume":6914996,"rsi_14":42.51,"sma_20":274.63,"sma_60":282.8,"sma_120":240.5},{"date":"2025-02-12","open":264.39,"high":277.8,"low":263.48,"close":274.9,"volume":6362794,"rsi_14":50.76,"sma_20":273.75,"sma_60":281.29,"sma_120":241.15},{"date":"2025-02-13","open":284.0,"high":302.4,"low":282.5,"close":298.11,"volume":18900225,"rsi_14":70.09,"sma_20":275.24,"sma_60":279.89,"sma_120":241.92},{"date":"2025-02-14","open":288.01,"high":291.55,"low":274.0,"close":274.31,"volume":19269693,"rsi_14":56.74,"sma_20":279.7,"sma_60":279.34,"sma_120":242.55},{"date":"2025-02-18","open":278.8,"high":279.18,"low":260.5,"close":264.63,"volume":11564805,"rsi_14":40.94,"sma_20":280.77,"sma_60":277.59,"sma_120":242.99},{"date":"2025-02-19","open":265.76,"high":267.0,"low":257.68,"close":258.67,"volume":6813776,"rsi_14":0.0,"sma_20":277.79,"sma_60":275.58,"sma_120":243.45},{"date":"2025-02-20","open":260.66,"high":262.25,"low":250.37,"close":256.59,"volume":6400698,"rsi_14":0.0,"sma_20":267.02,"sma_60":273.46,"sma_120":243.93},{"date":"2025-02-21","open":266.99,"high":267.8,"low":234.76,"close":235.38,"volume":17195492,"rsi_14":0.0,"sma_20":259.45,"sma_60":271.34,"sma_120":244.31},{"date":"2025-02-24","open":239.14,"high":240.24,"low":223.6,"close":227.07,"volume":12124972,"rsi_14":0.0,"sma_20":249.78,"sma_60":267.63,"sma_120":244.63},{"date":"2025-02-25","open":219.97,"high":222.85,"low":205.12,"close":212.49,"volume":15192605,"rsi_14":0.0,"sma_20":239.27,"sma_60":262.55,"sma_120":244.88},{"date":"2025-02-26","open":212.63,"high":218.57,"low":207.99,"close":212.96,"volume":7900637,"rsi_14":2.01,"sma_20":225.96,"sma_60":256.01,"sma_120":245.24},{"date":"2025-02-27","open":218.13,"high":221.58,"low":207.79,"close":208.37,"volume":8082369,"rsi_14":2.39,"sma_20":217.94,"sma_60":250.4,"sma_120":245.62},{"date":"2025-02-28","open":205.27,"high":216.44,"low":201.1,"close":215.62,"volume":9031205,"rsi_14":62.71,"sma_20":212.28,"sma_60":243.48,"sma_120":246.08},{"date":"2025-03-03","open":232.23,"high":233.4,"low":203.44,"close":205.75,"volume":15997815,"rsi_14":33.39,"sma_20":212.0,"sma_60":235.47,"sma_120":246.57},{"date":"2025-03-04","open":200.52,"high":218.94,"low":193.09,"close":212.55,"volume":13060876,"rsi_14":58.74,"sma_20":210.2,"sma_60":228.88,"sma_120":247.05},{"date":"2025-03-05","open":214.89,"high":223.15,"low":208.0,"close":222.45,"volume":9581601,"rsi_14":62.85,"sma_20":211.72,"sma_60":223.94,"sma_120":247.58},{"date":"2025-03-06","open":214.51,"high":226.6,"low":213.0,"close":214.17,"volume":8405387,"rsi_14":66.85,"sma_20":213.71,"sma_60":220.22,"sma_120":248.06},{"date":"2025-03-07","open":214.89,"high":222.05,"low":206.77,"close":217.45,"volume":8615050,"rsi_14":61.42,"sma_20":215.91,"sma_60":216.38,"sma_120":248.51},{"date":"2025-03-10","open":205.08,"high":206.84,"low":176.85,"close":179.23,"volume":18493580,"rsi_14":6.59,"sma_20":215.81,"sma_60":214.09,"sma_120":248.65},{"date":"2025-03-11","open":186.0,"high":195.69,"low":183.3,"close":191.69,"volume":11382232,"rsi_14":29.17,"sma_20":203.96,"sma_60":209.76,"sma_120":248.9},{"date":"2025-03-12","open":195.4,"high":199.2,"low":183.75,"close":191.73,"volume":9616785,"rsi_14":24.65,"sma_20":196.81,"sma_60":207.67,"sma_120":249.14},{"date":"2025-03-13","open":188.62,"high":188.85,"low":177.11,"close":177.49,"volume":9559390,"rsi_14":46.75,"sma_20":188.54,"sma_60":205.39,"sma_120":249.27},{"date":"2025-03-14","open":183.81,"high":186.74,"low":179.16,"close":183.12,"volume":9454350,"rsi_14":28.48,"sma_20":186.39,"sma_60":202.27,"sma_120":249.39},{"date":"2025-03-17","open":182.0,"high":193.24,"low":180.77,"close":188.96,"volume":7216486,"rsi_14":44.61,"sma_20":184.73,"sma_60":199.28,"sma_120":249.55},{"date":"2025-03-18","open":185.0,"high":186.49,"low":178.78,"close":181.14,"volume":7408224,"rsi_14":59.46,"sma_20":183.51,"sma_60":197.36,"sma_120":249.64},{"date":"2025-03-19","open":184.83,"high":193.78,"low":182.8,"close":189.75,"volume":8194232,"rsi_14":64.89,"sma_20":184.33,"sma_60":194.2,"sma_120":249.79},{"date":"2025-03-20","open":185.89,"high":193.93,"low":185.88,"close":190.38,"volume":6717964,"rsi_14":54.16,"sma_20":186.63,"sma_60":191.08,"sma_120":249.98},{"date":"2025-03-21","open":185.57,"high":190.72,"low":183.75,"close":189.86,"volume":7344825,"rsi_14":94.67,"sma_20":187.32,"sma_60":188.63,"sma_120":250.07},{"date":"2025-03-24","open":197.5,"high":203.25,"low":194.41,"close":203.04,"volume":9489458,"rsi_14":96.2,"sma_20":193.96,"sma_60":188.72,"sma_120":250.17},{"date":"2025-03-25","open":202.13,"high":206.93,"low":198.34,"close":204.23,"volume":7877691,"rsi_14":100.0,"sma_20":198.18,"sma_60":189.97,"sma_120":250.38},{"date":"2025-03-26","open":203.0,"high":206.0,"low":192.29,"close":193.95,"volume":7147921,"rsi_14":10.37,"sma_20":199.35,"sma_60":190.19,"sma_120":250.62},{"date":"2025-03-27","open":192.97,"high":195.33,"low":187.8,"close":188.58,"volume":5426320,"rsi_14":0.0,"sma_20":196.33,"sma_60":191.3,"sma_120":250.82},{"date":"2025-03-28","open":185.72,"high":186.79,"low":172.99,"close":173.93,"volume":10040219,"rsi_14":0.0,"sma_20":194.88,"sma_60":191.15,"sma_120":250.91},{"date":"2025-03-31","open":169.38,"high":173.58,"low":163.52,"close":172.23,"volume":7781307,"rsi_14":0.0,"sma_20":185.76,"sma_60":190.1,"sma_120":250.93},{"date":"2025-04-01","open":172.82,"high":176.05,"low":168.55,"close":174.52,"volume":5489688,"rsi_14":12.29,"sma_20":178.85,"sma_60":188.6,"sma_120":250.97},{"date":"2025-04-02","open":170.57,"high":184.11,"low":170.35,"close":182.95,"volume":8208560,"rsi_14":86.31,"sma_20":174.78,"sma_60":187.93,"sma_120":251.1},{"date":"2025-04-03","open":168.58,"high":172.03,"low":164.65,"close":170.76,"volume":9556230,"rsi_14":46.79,"sma_20":176.14,"sma_60":187.04,"sma_120":251.13},{"date":"2025-04-04","open":166.02,"high":167.5,"low":147.17,"close":160.55,"volume":14570757,"rsi_14":27.34,"sma_20":175.11,"sma_60":184.92,"sma_120":251.1},{"date":"2025-04-07","open":146.04,"high":167.4,"low":142.58,"close":157.28,"volume":13251702,"rsi_14":0.0,"sma_20":170.87,"sma_60":181.71,"sma_120":250.94},{"date":"2025-04-08","open":165.2,"high":167.8,"low":147.35,"close":151.47,"volume":11117448,"rsi_14":0.0,"sma_20":163.3,"sma_60":177.02,"sma_120":250.57},{"date":"2025-04-09","open":150.08,"high":183.9,"low":150.08,"close":177.09,"volume":15257952,"rsi_14":73.83,"sma_20":158.18,"sma_60":172.34,"sma_120":250.41},{"date":"2025-04-10","open":168.5,"high":173.81,"low":159.11,"close":169.62,"volume":11196328,"rsi_14":65.86,"sma_20":162.26,"sma_60":170.62,"sma_120":250.07},{"date":"2025-04-11","open":171.3,"high":178.0,"low":167.0,"close":175.5,"volume":7769267,"rsi_14":44.04,"sma_20":171.81,"sma_60":169.2,"sma_120":249.83},{"date":"2025-04-14","open":180.5,"high":182.39,"low":172.01,"close":176.58,"volume":6427119,"rsi_14":100.0,"sma_20":174.22,"sma_60":169.63,"sma_120":249.46},{"date":"2025-04-15","open":177.74,"high":179.77,"low":172.3,"close":175.57,"volume":5369511,"rsi_14":51.67,"sma_20":175.26,"sma_60":169.74,"sma_120":249.15},{"date":"2025-04-16","open":170.5,"high":174.8,"low":168.5,"close":172.21,"volume":5226684,"rsi_14":19.82,"sma_20":175.39,"sma_60":169.56,"sma_120":248.82},{"date":"2025-04-17","open":172.6,"high":177.5,"low":171.3,"close":175.03,"volume":5125340,"rsi_14":45.63,"sma_20":174.5,"sma_60":169.09,"sma_120":248.63},{"date":"2025-04-21","open":175.1,"high":177.98,"low":171.41,"close":175.0,"volume":5054685,"rsi_14":98.95,"sma_20":174.23,"sma_60":170.53,"sma_120":248.34},{"date":"2025-04-22","open":178.79,"high":193.49,"low":178.4,"close":190.0,"volume":12807010,"rsi_14":99.8,"sma_20":179.23,"sma_60":173.81,"sma_120":248.22},{"date":"2025-04-23","open":197.75,"high":200.8,"low":191.52,"close":194.8,"volume":9870189,"rsi_14":100.0,"sma_20":185.44,"sma_60":178.14,"sma_120":248.04},{"date":"2025-04-24","open":193.41,"high":204.21,"low":193.1,"close":203.87,"volume":6840552,"rsi_14":100.0,"sma_20":194.1,"sma_60":180.82,"sma_120":247.91},{"date":"2025-04-25","open":205.57,"high":211.62,"low":203.74,"close":209.64,"volume":8060880,"rsi_14":100.0,"sma_20":201.49,"sma_60":184.82,"sma_120":247.89},{"date":"2025-04-28","open":208.2,"high":208.78,"low":197.42,"close":205.27,"volume":7624239,"rsi_14":56.9,"sma_20":205.11,"sma_60":187.8,"sma_120":248.11},{"date":"2025-04-29","open":205.3,"high":207.4,"low":203.14,"close":206.13,"volume":4254888,"rsi_14":16.44,"sma_20":206.7,"sma_60":190.75,"sma_120":248.3},{"date":"2025-04-30","open":199.67,"high":203.04,"low":195.55,"close":202.89,"volume":4769427,"rsi_14":20.98,"sma_20":205.25,"sma_60":193.48,"sma_120":248.44},{"date":"2025-05-01","open":208.46,"high":208.75,"low":201.16,"close":201.3,"volume":6243165,"rsi_14":0.0,"sma_20":203.62,"sma_60":196.39,"sma_120":248.5},{"date":"2025-05-02","open":204.7,"high":209.0,"low":202.36,"close":204.93,"volume":6133292,"rsi_14":69.54,"sma_20":203.35,"sma_60":199.38,"sma_120":248.09},{"date":"2025-05-05","open":201.72,"high":204.11,"low":198.65,"close":199.4,"volume":5108712,"rsi_14":39.63,"sma_20":201.98,"sma_60":201.82,"sma_120":247.62},{"date":"2025-05-06","open":195.38,"high":198.76,"low":193.34,"close":196.89,"volume":4672601,"rsi_14":0.0,"sma_20":200.5,"sma_60":202.51,"sma_120":247.0},{"date":"2025-05-07","open":199.82,"high":200.48,"low":193.81,"close":196.56,"volume":4857343,"rsi_14":0.0,"sma_20":198.35,"sma_60":202.69,"sma_120":245.94},{"date":"2025-05-08","open":205.31,"high":210.47,"low":202.81,"close":206.5,"volume":14389953,"rsi_14":96.79,"sma_20":199.93,"sma_60":202.95,"sma_120":245.0},{"date":"2025-05-09","open":204.52,"high":214.13,"low":198.77,"close":199.32,"volume":16384204,"rsi_14":56.96,"sma_20":199.92,"sma_60":202.78,"sma_120":244.29},{"date":"2025-05-12","open":208.94,"high":213.6,"low":205.61,"close":207.22,"volume":14944202,"rsi_14":52.39,"sma_20":203.57,"sma_60":202.11,"sma_120":243.69},{"date":"2025-05-13","open":231.71,"high":260.42,"low":231.49,"close":256.9,"volume":39119016,"rsi_14":100.0,"sma_20":219.68,"sma_60":207.19,"sma_120":243.29},{"date":"2025-05-14","open":256.86,"high":264.49,"low":253.55,"close":263.41,"volume":18344716,"rsi_14":100.0,"sma_20":238.19,"sma_60":213.24,"sma_120":242.77},{"date":"2025-05-15","open":256.5,"high":257.85,"low":240.0,"close":244.44,"volume":25917211,"rsi_14":25.55,"sma_20":250.15,"sma_60":217.56,"sma_120":242.1},{"date":"2025-05-16","open":249.75,"high":270.45,"low":248.83,"close":266.46,"volume":72627546,"rsi_14":53.72,"sma_20":257.98,"sma_60":223.71,"sma_120":241.65},{"date":"2025-05-19","open":259.78,"high":267.6,"low":259.7,"close":263.99,"volume":12437618,"rsi_14":89.91,"sma_20":258.81,"sma_60":230.17,"sma_120":241.39},{"date":"2025-05-20","open":265.12,"high":265.36,"low":257.25,"close":261.38,"volume":8624570,"rsi_14":0.0,"sma_20":261.99,"sma_60":236.62,"sma_120":241.03},{"date":"2025-05-21","open":260.2,"high":270.38,"low":257.75,"close":258.99,"volume":11747972,"rsi_14":0.0,"sma_20":261.95,"sma_60":242.86,"sma_120":240.59},{"date":"2025-05-22","open":265.13,"high":277.01,"low":263.51,"close":271.95,"volume":15613719,"rsi_14":84.43,"sma_20":264.09,"sma_60":249.41,"sma_120":240.41},{"date":"2025-05-23","open":263.0,"high":268.04,"low":260.34,"close":263.16,"volume":9290348,"rsi_14":59.59,"sma_20":264.37,"sma_60":255.79,"sma_120":240.01},{"date":"2025-05-27","open":269.02,"high":270.1,"low":264.67,"close":266.4,"volume":7884467,"rsi_14":26.93,"sma_20":266.35,"sma_60":261.71,"sma_120":239.77},{"date":"2025-05-28","open":265.7,"high":265.7,"low":253.8,"close":254.29,"volume":8305297,"rsi_14":13.42,"sma_20":266.12,"sma_60":261.66,"sma_120":239.36},{"date":"2025-05-29","open":258.72,"high":258.94,"low":246.76,"close":248.84,"volume":7697224,"rsi_14":15.58,"sma_20":261.19,"sma_60":261.2,"sma_120":238.86},{"date":"2025-05-30","open":246.87,"high":249.96,"low":244.13,"close":246.62,"volume":6070949,"rsi_14":0.0,"sma_20":251.56,"sma_60":260.21,"sma_120":238.16},{"date":"2025-06-02","open":247.46,"high":249.86,"low":240.91,"close":246.72,"volume":6187956,"rsi_14":1.29,"sma_20":250.58,"sma_60":259.88,"sma_120":237.54},{"date":"2025-06-03","open":248.39,"high":260.6,"low":246.22,"close":258.91,"volume":9946425,"rsi_14":84.7,"sma_20":248.31,"sma_60":258.15,"sma_120":236.84},{"date":"2025-06-04","open":257.52,"high":261.57,"low":254.34,"close":256.0,"volume":6026838,"rsi_14":80.86,"sma_20":250.92,"sma_60":257.64,"sma_120":236.38},{"date":"2025-06-05","open":261.05,"high":265.65,"low":240.08,"close":244.2,"volume":12017059,"rsi_14":45.32,"sma_20":253.03,"sma_60":256.94,"sma_120":235.9},{"date":"2025-06-06","open":250.53,"high":256.17,"low":249.78,"close":251.27,"volume":7360213,"rsi_14":32.46,"sma_20":252.63,"sma_60":255.36,"sma_120":235.38},{"date":"2025-06-09","open":255.66,"high":258.25,"low":252.4,"close":256.63,"volume":6064774,"rsi_14":51.3,"sma_20":251.22,"sma_60":253.53,"sma_120":234.91},{"date":"2025-06-10","open":258.88,"high":262.4,"low":251.63,"close":254.94,"volume":5857966,"rsi_14":88.03,"sma_20":251.18,"sma_60":252.8,"sma_120":234.44},{"date":"2025-06-11","open":257.21,"high":259.9,"low":249.06,"close":250.68,"volume":5986082,"rsi_14":47.39,"sma_20":253.6,"sma_60":251.78,"sma_120":233.9},{"date":"2025-06-12","open":246.52,"high":247.75,"low":239.35,"close":241.05,"volume":7725301,"rsi_14":0.0,"sma_20":253.29,"sma_60":251.35,"sma_120":233.32},{"date":"2025-06-13","open":237.45,"high":243.2,"low":235.29,"close":242.71,"volume":7062666,"rsi_14":10.68,"sma_20":248.97,"sma_60":250.64,"sma_120":233.01},{"date":"2025-06-16","open":247.77,"high":263.3,"low":245.32,"close":261.57,"volume":12034651,"rsi_14":100.0,"sma_20":248.67,"sma_60":251.8,"sma_120":232.9},{"date":"2025-06-17","open":256.63,"high":259.63,"low":248.68,"close":253.85,"volume":9050764,"rsi_14":72.66,"sma_20":248.83,"sma_60":251.71,"sma_120":232.7},{"date":"2025-06-18","open":254.0,"high":299.32,"low":251.88,"close":295.29,"volume":37434259,"rsi_14":84.3,"sma_20":267.48,"sma_60":255.22,"sma_120":232.92},{"date":"2025-06-20","open":303.58,"high":310.75,"low":298.1,"close":308.38,"volume":31468823,"rsi_14":100.0,"sma_20":283.41,"sma_60":261.64,"sma_120":233.16},{"date":"2025-06-23","open":302.07,"high":314.25,"low":294.56,"close":307.59,"volume":17553692,"rsi_14":94.31,"sma_20":298.76,"sma_60":267.27,"sma_120":233.44},{"date":"2025-06-24","open":314.39,"high":348.97,"low":311.9,"close":344.82,"volume":29670921,"rsi_14":97.92,"sma_20":317.77,"sma_60":276.09,"sma_120":234.1},{"date":"2025-06-25","open":360.59,"high":369.28,"low":343.62,"close":355.37,"volume":30154317,"rsi_14":100.0,"sma_20":333.17,"sma_60":286.13,"sma_120":234.93},{"date":"2025-06-26","open":354.53,"high":382.0,"low":354.53,"close":375.07,"volume":27371413,"rsi_14":100.0,"sma_20":353.34,"sma_60":298.57,"sma_120":235.99},{"date":"2025-06-27","open":369.54,"high":372.5,"low":346.66,"close":353.43,"volume":29000430,"rsi_14":47.65,"sma_20":359.64,"sma_60":309.81,"sma_120":236.79},{"date":"2025-06-30","open":359.22,"high":360.45,"low":347.9,"close":350.49,"volume":11227558,"rsi_14":0.0,"sma_20":359.23,"sma_60":320.59,"sma_120":237.45},{"date":"2025-07-01","open":339.98,"high":353.4,"low":334.0,"close":335.33,"volume":13132139,"rsi_14":0.0,"sma_20":349.28,"sma_60":327.96,"sma_120":237.85},{"date":"2025-07-02","open":340.58,"high":357.16,"low":338.68,"close":354.45,"volume":12493120,"rsi_14":55.78,"sma_20":347.42,"sma_60":338.02,"sma_120":238.6},{"date":"2025-07-03","open":350.34,"high":357.87,"low":348.5,"close":355.8,"volume":6704285,"rsi_14":100.0,"sma_20":348.72,"sma_60":344.07,"sma_120":239.4},{"date":"2025-07-07","open":354.2,"high":364.0,"low":351.0,"close":357.1,"volume":7885346,"rsi_14":100.0,"sma_20":353.74,"sma_60":348.94,"sma_120":240.22},{"date":"2025-07-08","open":362.75,"high":368.79,"low":348.0,"close":354.82,"volume":9734990,"rsi_14":36.31,"sma_20":355.76,"sma_60":353.67,"sma_120":241.08},{"date":"2025-07-09","open":358.63,"high":374.0,"low":353.29,"close":373.85,"volume":13238439,"rsi_14":89.3,"sma_20":361.31,"sma_60":356.57,"sma_120":242.07},{"date":"2025-07-10","open":372.4,"high":389.16,"low":369.0,"close":388.96,"volume":17241596,"rsi_14":100.0,"sma_20":371.0,"sma_60":359.93,"sma_120":243.02},{"date":"2025-07-11","open":390.18,"high":395.5,"low":378.37,"close":387.06,"volume":16694618,"rsi_14":88.83,"sma_20":380.44,"sma_60":361.13,"sma_120":243.9},{"date":"2025-07-14","open":392.5,"high":398.5,"low":388.58,"close":394.01,"volume":12473533,"rsi_14":78.53,"sma_20":388.39,"sma_60":365.19,"sma_120":244.72},{"date":"2025-07-15","open":391.52,"high":400.88,"low":373.02,"close":388.02,"volume":16889292,"rsi_14":53.71,"sma_20":389.62,"sma_60":368.94,"sma_120":245.5},{"date":"2025-07-16","open":392.8,"high":405.88,"low":391.46,"close":398.2,"volume":14404657,"rsi_14":62.96,"sma_20":392.77,"sma_60":375.23,"sma_120":246.35},{"date":"2025-07-17","open":399.7,"high":415.96,"low":394.28,"close":410.75,"volume":16840535,"rsi_14":100.0,"sma_20":398.49,"sma_60":380.86,"sma_120":247.31},{"date":"2025-07-18","open":419.82,"high":444.64,"low":406.5,"close":419.78,"volume":28063197,"rsi_14":100.0,"sma_20":407.42,"sma_60":387.25,"sma_120":248.32},{"date":"2025-07-21","open":425.55,"high":436.38,"low":413.44,"close":413.63,"volume":17018145,"rsi_14":59.49,"sma_20":413.07,"sma_60":392.91,"sma_120":249.45},{"date":"2025-07-22","open":419.1,"high":420.98,"low":394.37,"close":404.44,"volume":14554940,"rsi_14":0.0,"sma_20":412.43,"sma_60":397.87,"sma_120":250.48},{"date":"2025-07-23","open":399.99,"high":400.72,"low":387.12,"close":397.81,"volume":12433159,"rsi_14":0.0,"sma_20":406.74,"sma_60":400.27,"sma_120":251.37},{"date":"2025-07-24","open":404.25,"high":405.31,"low":392.0,"close":396.7,"volume":7904563,"rsi_14":0.0,"sma_20":401.05,"sma_60":401.04,"sma_120":252.16},{"date":"2025-07-25","open":391.9,"high":397.48,"low":386.39,"close":391.66,"volume":8643321,"rsi_14":0.0,"sma_20":396.29,"sma_60":401.5,"sma_120":253.0},{"date":"2025-07-28","open":394.61,"high":395.39,"low":375.26,"close":379.49,"volume":11270400,"rsi_14":0.0,"sma_20":395.05,"sma_60":401.26,"sma_120":253.79},{"date":"2025-07-29","open":383.58,"high":384.78,"low":365.74,"close":371.44,"volume":9334666,"rsi_14":0.0,"sma_20":388.82,"sma_60":399.77,"sma_120":254.55},{"date":"2025-07-30","open":382.95,"high":386.58,"low":372.71,"close":377.48,"volume":11099969,"rsi_14":23.0,"sma_20":381.49,"sma_60":398.04,"sma_120":255.4},{"date":"2025-07-31","open":382.89,"high":387.14,"low":376.83,"close":377.76,"volume":12371232,"rsi_14":43.98,"sma_20":376.99,"sma_60":395.77,"sma_120":256.3},{"date":"2025-08-01","open":335.14,"high":337.58,"low":310.55,"close":314.69,"volume":31342212,"rsi_14":9.11,"sma_20":372.71,"sma_60":391.27,"sma_120":256.63},{"date":"2025-08-04","open":319.54,"high":324.0,"low":311.0,"close":318.17,"volume":12106371,"rsi_14":5.63,"sma_20":355.46,"sma_60":380.92,"sma_120":256.95},{"date":"2025-08-05","open":307.11,"high":312.85,"low":297.2,"close":297.99,"volume":16863874,"rsi_14":4.01,"sma_20":336.96,"sma_60":371.19,"sma_120":257.21},{"date":"2025-08-06","open":297.55,"high":304.77,"low":293.31,"close":303.58,"volume":15982739,"rsi_14":31.01,"sma_20":313.32,"sma_60":360.75,"sma_120":257.45},{"date":"2025-08-07","open":311.23,"high":317.94,"low":306.98,"close":310.79,"volume":13857155,"rsi_14":38.81,"sma_20":307.2,"sma_60":351.46,"sma_120":257.55},{"date":"2025-08-08","open":311.44,"high":313.7,"low":301.23,"close":310.54,"volume":9253803,"rsi_14":98.08,"sma_20":305.14,"sma_60":342.95,"sma_120":257.85},{"date":"2025-08-11","open":322.1,"high":333.66,"low":318.8,"close":319.62,"volume":14664369,"rsi_14":98.49,"sma_20":308.35,"sma_60":335.2,"sma_120":258.31},{"date":"2025-08-12","open":329.35,"high":329.86,"low":314.16,"close":322.62,"volume":9985842,"rsi_14":97.97,"sma_20":313.59,"sma_60":329.39,"sma_120":258.84},{"date":"2025-08-13","open":328.21,"high":345.39,"low":321.53,"close":327.01,"volume":15399789,"rsi_14":100.0,"sma_20":317.72,"sma_60":324.48,"sma_120":259.43},{"date":"2025-08-14","open":320.49,"high":327.45,"low":316.8,"close":324.89,"volume":9403598,"rsi_14":77.71,"sma_20":322.55,"sma_60":319.4,"sma_120":260.18},{"date":"2025-08-15","open":322.85,"high":323.4,"low":314.56,"close":317.55,"volume":7881210,"rsi_14":0.0,"sma_20":323.1,"sma_60":315.28,"sma_120":260.93},{"date":"2025-08-18","open":311.48,"high":324.29,"low":307.11,"close":320.73,"volume":8798755,"rsi_14":30.23,"sma_20":321.65,"sma_60":315.53,"sma_120":261.83},{"date":"2025-08-19","open":320.69,"high":322.59,"low":301.45,"close":302.07,"volume":10327734,"rsi_14":14.56,"sma_20":314.59,"sma_60":315.94,"sma_120":262.58},{"date":"2025-08-20","open":304.27,"high":306.45,"low":291.46,"close":304.39,"volume":8570325,"rsi_14":11.06,"sma_20":309.91,"sma_60":316.02,"sma_120":263.38},{"date":"2025-08-21","open":301.42,"high":305.0,"low":297.8,"close":300.28,"volume":5743375,"rsi_14":9.25,"sma_20":309.05,"sma_60":315.85,"sma_120":264.08},{"date":"2025-08-22","open":300.59,"high":322.26,"low":297.19,"close":319.85,"volume":13029182,"rsi_14":82.64,"sma_20":307.56,"sma_60":315.9,"sma_120":265.03},{"date":"2025-08-25","open":312.18,"high":315.59,"low":305.1,"close":306.0,"volume":8473899,"rsi_14":52.14,"sma_20":307.76,"sma_60":315.67,"sma_120":265.81},{"date":"2025-08-26","open":304.0,"high":309.2,"low":300.37,"close":308.48,"volume":7745448,"rsi_14":61.42,"sma_20":308.48,"sma_60":314.3,"sma_120":266.53},{"date":"2025-08-27","open":307.21,"high":312.41,"low":306.69,"close":308.97,"volume":5746292,"rsi_14":17.66,"sma_20":310.76,"sma_60":312.82,"sma_120":267.32},{"date":"2025-08-28","open":312.56,"high":315.95,"low":306.0,"close":308.47,"volume":6292468,"rsi_14":85.59,"sma_20":308.45,"sma_60":311.05,"sma_120":268.08},{"date":"2025-08-29","open":306.19,"high":308.22,"low":301.5,"close":304.54,"volume":6611440,"rsi_14":9.96,"sma_20":308.3,"sma_60":309.46,"sma_120":269.12},{"date":"2025-09-02","open":299.97,"high":310.41,"low":295.4,"close":303.56,"volume":6814856,"rsi_14":0.0,"sma_20":307.2,"sma_60":308.09,"sma_120":270.05},{"date":"2025-09-03","open":305.01,"high":308.37,"low":301.15,"close":302.31,"volume":5180714,"rsi_14":0.0,"sma_20":303.97,"sma_60":306.69,"sma_120":270.97},{"date":"2025-09-04","open":301.96,"high":307.77,"low":300.01,"close":306.8,"volume":6211763,"rsi_14":78.22,"sma_20":304.25,"sma_60":306.93,"sma_120":272.05},{"date":"2025-09-05","open":313.85,"high":315.74,"low":292.56,"close":299.07,"volume":11366974,"rsi_14":33.33,"sma_20":303.98,"sma_60":306.91,"sma_120":273.02},{"date":"2025-09-08","open":301.88,"high":306.6,"low":297.15,"close":302.2,"volume":8824124,"rsi_14":49.64,"sma_20":302.74,"sma_60":306.51,"sma_120":273.96},{"date":"2025-09-09","open":303.77,"high":319.39,"low":303.6,"close":318.78,"volume":10361311,"rsi_14":100.0,"sma_20":306.69,"sma_60":306.32,"sma_120":275.11},{"date":"2025-09-10","open":321.4,"high":328.67,"low":312.53,"close":315.34,"volume":8664815,"rsi_14":82.82,"sma_20":310.8,"sma_60":307.0,"sma_120":276.16},{"date":"2025-09-11","open":319.0,"high":326.0,"low":315.53,"close":323.95,"volume":7702730,"rsi_14":71.45,"sma_20":317.64,"sma_60":308.5,"sma_120":277.27},{"date":"2025-09-12","open":328.02,"high":329.49,"low":319.8,"close":323.04,"volume":6929358,"rsi_14":90.44,"sma_20":320.58,"sma_60":309.96,"sma_120":278.38},{"date":"2025-09-15","open":322.87,"high":328.44,"low":320.96,"close":327.02,"volume":6896855,"rsi_14":81.39,"sma_20":323.74,"sma_60":312.21,"sma_120":279.41},{"date":"2025-09-16","open":332.25,"high":333.6,"low":321.3,"close":327.91,"volume":7434920,"rsi_14":100.0,"sma_20":325.79,"sma_60":314.64,"sma_120":280.44},{"date":"2025-09-17","open":325.96,"high":328.49,"low":311.3,"close":320.56,"volume":8921227,"rsi_14":10.8,"sma_20":324.95,"sma_60":316.47,"sma_120":281.5},{"date":"2025-09-18","open":325.82,"high":351.89,"low":323.52,"close":343.13,"volume":17324499,"rsi_14":75.43,"sma_20":330.18,"sma_60":320.1,"sma_120":282.79},{"date":"2025-09-19","open":342.76,"high":349.7,"low":337.66,"close":342.46,"volume":13272061,"rsi_14":97.12,"sma_20":334.64,"sma_60":324.44,"sma_120":284.19},{"date":"2025-09-22","open":333.44,"high":336.2,"low":328.19,"close":331.95,"volume":8720685,"rsi_14":0.0,"sma_20":337.32,"sma_60":327.41,"sma_120":285.52},{"date":"2025-09-23","open":333.38,"high":335.68,"low":317.7,"close":320.07,"volume":8245911,"rsi_14":0.0,"sma_20":332.66,"sma_60":327.54,"sma_120":286.73},{"date":"2025-09-24","open":323.76,"high":327.32,"low":320.76,"close":321.77,"volume":4869807,"rsi_14":12.52,"sma_20":326.38,"sma_60":328.19,"sma_120":287.89},{"date":"2025-09-25","open":314.33,"high":317.99,"low":304.36,"close":306.69,"volume":8865274,"rsi_14":5.93,"sma_20":324.59,"sma_60":327.9,"sma_120":289.02},{"date":"2025-09-26","open":308.58,"high":314.24,"low":303.4,"close":312.59,"volume":6714775,"rsi_14":33.51,"sma_20":316.79,"sma_60":326.29,"sma_120":290.29},{"date":"2025-09-29","open":318.01,"high":334.38,"low":316.35,"close":333.99,"volume":12066051,"rsi_14":100.0,"sma_20":318.16,"sma_60":326.11,"sma_120":291.76},{"date":"2025-09-30","open":330.0,"high":338.1,"low":329.66,"close":337.49,"volume":6674692,"rsi_14":100.0,"sma_20":325.89,"sma_60":327.07,"sma_120":293.31},{"date":"2025-10-01","open":343.26,"high":349.87,"low":340.5,"close":346.17,"volume":8843877,"rsi_14":100.0,"sma_20":336.55,"sma_60":329.63,"sma_120":294.72},{"date":"2025-10-02","open":354.76,"high":376.13,"low":353.4,"close":372.07,"volume":15750411,"rsi_14":100.0,"sma_20":350.12,"sma_60":332.52,"sma_120":296.41},{"date":"2025-10-03","open":373.35,"high":383.5,"low":370.03,"close":380.02,"volume":13648176,"rsi_14":100.0,"sma_20":363.23,"sma_60":336.28,"sma_120":298.11},{"date":"2025-10-06","open":390.32,"high":392.85,"low":380.5,"close":386.07,"volume":8692960,"rsi_14":100.0,"sma_20":376.06,"sma_60":341.69,"sma_120":299.86},{"date":"2025-10-07","open":386.84,"high":388.0,"low":363.01,"close":375.78,"volume":9146307,"rsi_14":37.03,"sma_20":379.77,"sma_60":347.26,"sma_120":301.53},{"date":"2025-10-08","open":378.62,"high":390.49,"low":375.63,"close":387.27,"volume":7122777,"rsi_14":52.75,"sma_20":382.74,"sma_60":353.81,"sma_120":303.32},{"date":"2025-10-09","open":384.26,"high":392.15,"low":381.8,"close":387.0,"volume":6849024,"rsi_14":97.7,"sma_20":383.62,"sma_60":361.84,"sma_120":305.09},{"date":"2025-10-10","open":387.66,"high":402.16,"low":351.63,"close":357.01,"volume":17223613,"rsi_14":0.0,"sma_20":376.96,"sma_60":366.29,"sma_120":306.6},{"date":"2025-10-13","open":363.2,"high":364.89,"low":341.84,"close":356.99,"volume":10318439,"rsi_14":0.0,"sma_20":369.03,"sma_60":368.59,"sma_120":307.99},{"date":"2025-10-14","open":340.85,"high":353.5,"low":334.77,"close":341.55,"volume":9446049,"rsi_14":0.0,"sma_20":355.37,"sma_60":368.99,"sma_120":309.22},{"date":"2025-10-15","open":345.81,"high":347.83,"low":333.1,"close":336.3,"volume":7947302,"rsi_14":0.0,"sma_20":352.83,"sma_60":368.83,"sma_120":310.32},{"date":"2025-10-16","open":338.49,"high":342.7,"low":328.71,"close":330.25,"volume":7611886,"rsi_14":0.0,"sma_20":344.81,"sma_60":367.31,"sma_120":311.33},{"date":"2025-10-17","open":319.41,"high":336.3,"low":317.77,"close":336.02,"volume":9571073,"rsi_14":33.8,"sma_20":337.08,"sma_60":363.09,"sma_120":312.42},{"date":"2025-10-20","open":342.21,"high":354.06,"low":338.75,"close":343.78,"volume":7544064,"rsi_14":69.1,"sma_20":335.04,"sma_60":358.72,"sma_120":313.56},{"date":"2025-10-21","open":342.28,"high":344.79,"low":335.5,"close":338.62,"volume":6030873,"rsi_14":72.39,"sma_20":336.76,"sma_60":354.58,"sma_120":314.69},{"date":"2025-10-22","open":333.88,"high":334.72,"low":310.48,"close":320.33,"volume":12737834,"rsi_14":24.86,"sma_20":338.05,"sma_60":350.36,"sma_120":315.69},{"date":"2025-10-23","open":323.0,"high":328.39,"low":318.5,"close":322.76,"volume":5866792,"rsi_14":9.39,"sma_20":333.76,"sma_60":343.71,"sma_120":316.67},{"date":"2025-10-24","open":335.0,"high":356.88,"low":333.0,"close":354.46,"volume":13893113,"rsi_14":65.11,"sma_20":329.43,"sma_60":338.32,"sma_120":317.96},{"date":"2025-10-27","open":362.82,"high":373.25,"low":357.3,"close":361.43,"volume":9688335,"rsi_14":100.0,"sma_20":343.63,"sma_60":338.55,"sma_120":319.33},{"date":"2025-10-28","open":363.23,"high":368.12,"low":354.07,"close":355.22,"volume":6527799,"rsi_14":52.88,"sma_20":353.61,"sma_60":339.92,"sma_120":320.65},{"date":"2025-10-29","open":357.43,"high":360.0,"low":345.21,"close":348.61,"volume":7560500,"rsi_14":0.0,"sma_20":355.02,"sma_60":341.15,"sma_120":321.84},{"date":"2025-10-30","open":343.47,"high":344.21,"low":328.21,"close":328.51,"volume":8947687,"rsi_14":0.0,"sma_20":353.73,"sma_60":341.12,"sma_120":322.91},{"date":"2025-10-31","open":336.0,"high":361.4,"low":334.43,"close":343.78,"volume":13757301,"rsi_14":43.17,"sma_20":341.79,"sma_60":341.75,"sma_120":324.05},{"date":"2025-11-03","open":340.87,"high":342.8,"low":325.88,"close":330.42,"volume":9341726,"rsi_14":31.34,"sma_20":340.55,"sma_60":341.53,"sma_120":324.66},{"date":"2025-11-04","open":319.0,"high":325.45,"low":306.85,"close":307.32,"volume":12420251,"rsi_14":29.52,"sma_20":333.61,"sma_60":339.89,"sma_120":325.03},{"date":"2025-11-05","open":315.88,"high":324.14,"low":310.84,"close":319.3,"volume":8146517,"rsi_14":24.73,"sma_20":326.85,"sma_60":337.27,"sma_120":325.65},{"date":"2025-11-06","open":316.5,"high":316.6,"low":294.72,"close":295.22,"volume":12191181,"rsi_14":20.25,"sma_20":319.06,"sma_60":336.72,"sma_120":325.89},{"date":"2025-11-07","open":290.2,"high":310.93,"low":283.65,"close":309.14,"volume":11984207,"rsi_14":51.82,"sma_20":308.53,"sma_60":333.67,"sma_120":326.27},{"date":"2025-11-10","open":323.02,"high":324.8,"low":311.66,"close":317.93,"volume":8949778,"rsi_14":48.54,"sma_20":308.36,"sma_60":329.17,"sma_120":326.74},{"date":"2025-11-11","open":312.2,"high":317.09,"low":303.59,"close":304.01,"volume":7095194,"rsi_14":62.0,"sma_20":307.85,"sma_60":324.69,"sma_120":327.12},{"date":"2025-11-12","open":309.23,"high":311.5,"low":301.46,"close":304.0,"volume":6967628,"rsi_14":38.69,"sma_20":309.29,"sma_60":319.68,"sma_120":327.38},{"date":"2025-11-13","open":301.66,"high":303.96,"low":279.83,"close":283.14,"volume":11109537,"rsi_14":0.0,"sma_20":307.4,"sma_60":315.21,"sma_120":327.55},{"date":"2025-11-14","open":269.52,"high":292.76,"low":268.16,"close":284.0,"volume":11784788,"rsi_14":3.96,"sma_20":297.44,"sma_60":310.43,"sma_120":327.7},{"date":"2025-11-17","open":274.92,"high":277.83,"low":258.22,"close":263.95,"volume":15822422,"rsi_14":2.06,"sma_20":289.74,"sma_60":304.34,"sma_120":327.78},{"date":"2025-11-18","open":261.75,"high":271.0,"low":261.0,"close":261.79,"volume":10854478,"rsi_14":3.73,"sma_20":277.62,"sma_60":298.04,"sma_120":327.89},{"date":"2025-11-19","open":261.87,"high":262.82,"low":247.02,"close":257.29,"volume":13287276,"rsi_14":0.0,"sma_20":269.94,"sma_60":293.21,"sma_120":327.97},{"date":"2025-11-20","open":259.98,"high":263.63,"low":236.0,"close":238.16,"volume":15524200,"rsi_14":0.0,"sma_20":261.02,"sma_60":287.1,"sma_120":327.9},{"date":"2025-11-21","open":243.91,"high":246.13,"low":231.17,"close":240.41,"volume":12396471,"rsi_14":8.69,"sma_20":252.39,"sma_60":281.2,"sma_120":327.75},{"date":"2025-11-24","open":244.68,"high":257.95,"low":243.01,"close":255.97,"volume":10005800,"rsi_14":48.21,"sma_20":246.65,"sma_60":274.44,"sma_120":327.75},{"date":"2025-11-25","open":247.76,"high":254.37,"low":240.74,"close":254.12,"volume":8525300,"rsi_14":45.91,"sma_20":246.26,"sma_60":273.37,"sma_120":327.83},{"date":"2025-11-26","open":256.2,"high":266.62,"low":253.84,"close":264.97,"volume":9929300,"rsi_14":93.94,"sma_20":246.65,"sma_60":272.49,"sma_120":327.95},{"date":"2025-11-28","open":274.01,"high":279.87,"low":269.29,"close":272.82,"volume":8977800,"rsi_14":35.88,"sma_20":285.39,"sma_60":321.37,"sma_120":328.08},{"date":"2025-12-01","open":260.53,"high":265.9,"low":252.2,"close":259.84,"volume":12119300,"rsi_14":28.13,"sma_20":281.19,"sma_60":320.71,"sma_120":328.12},{"date":"2025-12-02","open":267.68,"high":272.55,"low":263.21,"close":263.26,"volume":9059300,"rsi_14":33.34,"sma_20":277.83,"sma_60":320.06,"sma_120":328.23},{"date":"2025-12-03","open":268.0,"high":277.59,"low":264.13,"close":276.92,"volume":9466700,"rsi_14":40.04,"sma_20":276.31,"sma_60":319.37,"sma_120":328.53},{"date":"2025-12-04","open":273.6,"high":284.24,"low":271.26,"close":274.05,"volume":6469200,"rsi_14":46.15,"sma_20":274.05,"sma_60":318.68,"sma_120":328.79},{"date":"2025-12-05","open":270.43,"high":274.05,"low":265.01,"close":269.73,"volume":7173500,"rsi_14":44.13,"sma_20":272.78,"sma_60":317.77,"sma_120":328.85},{"date":"2025-12-08","open":272.81,"high":276.63,"low":269.52,"close":274.2,"volume":5937000,"rsi_14":54.84,"sma_20":271.03,"sma_60":316.96,"sma_120":329.02},{"date":"2025-12-09","open":270.63,"high":284.74,"low":266.83,"close":277.36,"volume":7876600,"rsi_14":57.28,"sma_20":269.0,"sma_60":316.13,"sma_120":328.87},{"date":"2025-12-10","open":273.2,"high":279.44,"low":270.76,"close":275.09,"volume":6818600,"rsi_14":58.51,"sma_20":267.55,"sma_60":315.25,"sma_120":328.6},{"date":"2025-12-11","open":266.9,"high":271.16,"low":258.72,"close":269.02,"volume":7969600,"rsi_14":66.85,"sma_20":265.8,"sma_60":314.39,"sma_120":328.28},{"date":"2025-12-12","open":271.66,"high":278.2,"low":263.16,"close":267.46,"volume":8180300,"rsi_14":64.88,"sma_20":265.02,"sma_60":313.13,"sma_120":327.63},{"date":"2025-12-15","open":267.99,"high":268.58,"low":246.8,"close":250.42,"volume":10885700,"rsi_14":47.0,"sma_20":263.34,"sma_60":311.6,"sma_120":326.76},{"date":"2025-12-16","open":253.56,"high":257.0,"low":250.32,"close":252.61,"volume":6907400,"rsi_14":49.19,"sma_20":262.77,"sma_60":310.28,"sma_120":325.74},{"date":"2025-12-17","open":254.78,"high":259.55,"low":243.7,"close":244.19,"volume":8429500,"rsi_14":38.49,"sma_20":261.89,"sma_60":309.01,"sma_120":324.83},{"date":"2025-12-18","open":253.1,"high":255.41,"low":239.1,"close":239.2,"volume":9291500,"rsi_14":30.77,"sma_20":260.99,"sma_60":307.63,"sma_120":323.9},{"date":"2025-12-19","open":244.58,"high":247.0,"low":240.85,"close":245.12,"volume":10613000,"rsi_14":40.84,"sma_20":261.34,"sma_60":306.61,"sma_120":323.15},{"date":"2025-12-22","open":251.68,"high":254.87,"low":247.43,"close":247.9,"volume":6233100,"rsi_14":40.37,"sma_20":261.71,"sma_60":305.53,"sma_120":322.26},{"date":"2025-12-23","open":243.25,"high":245.2,"low":238.8,"close":242.3,"volume":7004200,"rsi_14":25.84,"sma_20":261.03,"sma_60":304.0,"sma_120":321.31},{"date":"2025-12-24","open":240.28,"high":241.0,"low":237.14,"close":239.73,"volume":3869000,"rsi_14":25.95,"sma_20":260.31,"sma_60":302.37,"sma_120":320.33},{"date":"2025-12-26","open":240.4,"high":240.49,"low":232.81,"close":236.9,"volume":5925700,"rsi_14":26.51,"sma_20":258.91,"sma_60":300.55,"sma_120":319.35},{"date":"2025-12-29","open":234.36,"high":239.89,"low":232.78,"close":233.77,"volume":6362600,"rsi_14":20.5,"sma_20":256.95,"sma_60":298.25,"sma_120":318.18},{"date":"2025-12-30","open":233.65,"high":236.06,"low":231.5,"close":231.6,"volume":5652100,"rsi_14":16.12,"sma_20":255.54,"sma_60":295.77,"sma_120":316.87},{"date":"2025-12-31","open":231.22,"high":232.39,"low":225.47,"close":226.14,"volume":6678200,"rsi_14":15.4,"sma_20":253.69,"sma_60":293.11,"sma_120":315.53},{"date":"2026-01-02","open":230.6,"high":238.49,"low":225.91,"close":236.53,"volume":8760200,"rsi_14":28.35,"sma_20":251.67,"sma_60":290.79,"sma_120":314.22},{"date":"2026-01-05","open":247.11,"high":258.88,"low":246.53,"close":254.92,"volume":13695300,"rsi_14":43.18,"sma_20":250.71,"sma_60":288.58,"sma_120":313.11},{"date":"2026-01-06","open":255.21,"high":258.35,"low":245.72,"close":250.56,"volume":8672500,"rsi_14":50.09,"sma_20":249.75,"sma_60":286.31,"sma_120":311.88},{"date":"2026-01-07","open":248.28,"high":248.94,"low":240.25,"close":245.93,"volume":7488900,"rsi_14":45.91,"sma_20":248.34,"sma_60":284.46,"sma_120":310.51},{"date":"2026-01-08","open":244.62,"high":250.38,"low":242.25,"close":245.59,"volume":6897200,"rsi_14":50.95,"sma_20":246.75,"sma_60":282.6,"sma_120":309.06},{"date":"2026-01-09","open":246.07,"high":246.9,"low":237.15,"close":240.78,"volume":8104500,"rsi_14":51.08,"sma_20":245.03,"sma_60":280.92,"sma_120":307.61},{"date":"2026-01-12","open":239.63,"high":248.0,"low":238.04,"close":242.98,"volume":5957300,"rsi_14":48.46,"sma_20":243.73,"sma_60":279.36,"sma_120":306.27},{"date":"2026-01-13","open":245.5,"high":255.51,"low":244.65,"close":252.69,"volume":9027000,"rsi_14":53.13,"sma_20":242.99,"sma_60":278.07,"sma_120":305.06},{"date":"2026-01-14","open":256.92,"high":263.07,"low":253.0,"close":255.86,"volume":10804500,"rsi_14":59.14,"sma_20":243.26,"sma_60":276.74,"sma_120":303.89},{"date":"2026-01-15","open":250.59,"high":251.2,"low":237.43,"close":239.28,"volume":12098900,"rsi_14":49.74,"sma_20":242.6,"sma_60":274.99,"sma_120":302.62},{"date":"2026-01-16","open":239.49,"high":243.19,"low":236.14,"close":241.15,"volume":7622434,"rsi_14":52.75,"sma_20":245.84,"sma_60":271.21,"sma_120":327.82},{"date":"2026-01-20","open":232.64,"high":234.9,"low":225.96,"close":227.73,"volume":9757900,"rsi_14":46.9,"sma_20":241.87,"sma_60":271.83,"sma_120":300.27},{"date":"2026-01-21","open":228.76,"high":231.45,"low":222.4,"close":226.93,"volume":8476500,"rsi_14":47.57,"sma_20":240.96,"sma_60":270.23,"sma_120":299.01},{"date":"2026-01-22","open":228.53,"high":230.75,"low":223.02,"close":223.14,"volume":7088800,"rsi_14":48.41,"sma_20":239.73,"sma_60":268.04,"sma_120":297.72},{"date":"2026-01-23","open":222.75,"high":222.75,"low":215.72,"close":216.95,"volume":12975100,"rsi_14":39.15,"sma_20":238.46,"sma_60":265.63,"sma_120":296.91},{"date":"2026-01-26","open":212.18,"high":215.64,"low":210.89,"close":213.48,"volume":7077500,"rsi_14":22.5,"sma_20":237.15,"sma_60":263.27,"sma_120":296.04},{"date":"2026-01-27","open":213.48,"high":213.56,"low":207.77,"close":210.83,"volume":7465500,"rsi_14":23.02,"sma_20":235.84,"sma_60":260.97,"sma_120":295.31},{"date":"2026-01-28","open":213.28,"high":214.39,"low":206.8,"close":209.43,"volume":9046600,"rsi_14":24.08,"sma_20":234.62,"sma_60":258.99,"sma_120":294.53},{"date":"2026-01-29","open":206.82,"high":207.0,"low":194.21,"close":199.18,"volume":14604300,"rsi_14":21.11,"sma_20":233.0,"sma_60":256.58,"sma_120":293.59},{"date":"2026-01-30","open":198.7,"high":198.96,"low":190.96,"close":194.74,"volume":9635400,"rsi_14":21.2,"sma_20":231.43,"sma_60":254.32,"sma_120":292.63},{"date":"2026-02-02","open":189.81,"high":190.94,"low":185.08,"close":187.86,"volume":12288700,"rsi_14":17.43,"sma_20":229.0,"sma_60":252.33,"sma_120":291.53},{"date":"2026-02-03","open":188.68,"high":188.68,"low":174.05,"close":179.66,"volume":12610300,"rsi_14":6.06,"sma_20":225.24,"sma_60":250.0,"sma_120":290.34},{"date":"2026-02-04","open":176.11,"high":176.75,"low":164.42,"close":168.62,"volume":16627600,"rsi_14":2.06,"sma_20":221.14,"sma_60":247.89,"sma_120":289.02},{"date":"2026-02-05","open":160.43,"high":165.0,"low":145.16,"close":146.12,"volume":29610500,"rsi_14":1.93,"sma_20":216.15,"sma_60":245.17,"sma_120":287.53},{"date":"2026-02-06","open":154.56,"high":165.52,"low":151.57,"close":165.12,"volume":19776100,"rsi_14":16.66,"sma_20":212.13,"sma_60":242.62,"sma_120":286.26},{"date":"2026-02-09","open":160.1,"high":167.57,"low":159.01,"close":167.25,"volume":10618500,"rsi_14":20.57,"sma_20":208.45,"sma_60":240.35,"sma_120":284.98},{"date":"2026-02-10","open":162.7,"high":167.92,"low":161.86,"close":162.51,"volume":8753113,"rsi_14":21.55,"sma_20":241.1,"sma_60":268.62,"sma_120":327.05},{"date":"2026-02-11","open":157.46,"high":158.1,"low":148.85,"close":153.2,"volume":13850879,"rsi_14":20.14,"sma_20":235.9,"sma_60":265.87,"sma_120":326.23},{"date":"2026-02-12","open":153.1,"high":153.2,"low":139.36,"close":141.09,"volume":19986069,"rsi_14":18.56,"sma_20":230.09,"sma_60":263.16,"sma_120":293.92},{"date":"2026-02-13","open":153.7,"high":167.65,"low":146.16,"close":164.32,"volume":32410122,"rsi_14":29.21,"sma_20":225.44,"sma_60":260.83,"sma_120":292.33},{"date":"2026-02-17","open":162.55,"high":170.43,"low":158.4,"close":166.02,"volume":16700259,"rsi_14":28.99,"sma_20":221.83,"sma_60":258.53,"sma_120":290.76},{"date":"2026-02-18","open":165.4,"high":173.88,"low":163.15,"close":164.05,"volume":13792200,"rsi_14":33.5,"sma_20":183.02,"sma_60":228.63,"sma_120":277.57},{"date":"2026-02-19","open":162.42,"high":167.58,"low":161.12,"close":165.94,"volume":8001700,"rsi_14":37.13,"sma_20":179.98,"sma_60":227.43,"sma_120":276.37},{"date":"2026-02-20","open":164.88,"high":175.54,"low":164.12,"close":171.35,"volume":13692187,"rsi_14":31.07,"sma_20":218.49,"sma_60":256.32,"sma_120":289.23},{"date":"2026-02-23","open":166.16,"high":168.1,"low":158.66,"close":160.24,"volume":12685500,"rsi_14":39.72,"sma_20":174.55,"sma_60":224.68,"sma_120":274.03},{"date":"2026-02-24","open":156.0,"high":162.28,"low":152.7,"close":162.03,"volume":10393561,"rsi_14":29.56,"sma_20":214.68,"sma_60":253.95,"sma_120":287.62},{"date":"2026-02-25","open":171.5,"high":185.82,"low":169.75,"close":183.94,"volume":23359728,"rsi_14":36.78,"sma_20":211.97,"sma_60":251.95,"sma_120":286.19},{"date":"2026-02-26","open":181.52,"high":185.54,"low":176.75,"close":181.06,"volume":12471657,"rsi_14":36.29,"sma_20":209.12,"sma_60":249.9,"sma_120":284.79},{"date":"2026-02-27","open":175.35,"high":179.06,"low":171.81,"close":175.85,"volume":11427866,"rsi_14":35.44,"sma_20":206.0,"sma_60":247.77,"sma_120":283.35},{"date":"2026-03-02","open":172.61,"high":186.35,"low":172.22,"close":185.24,"volume":12234645,"rsi_14":33.59,"sma_20":203.24,"sma_60":245.79,"sma_120":281.99},{"date":"2026-03-03","open":177.5,"high":186.3,"low":172.05,"close":182.36,"volume":12521626,"rsi_14":33.43,"sma_20":200.34,"sma_60":243.76,"sma_120":280.61},{"date":"2026-03-04","open":195.59,"high":212.07,"low":195.4,"close":208.93,"volume":27047232,"rsi_14":71.76,"sma_20":168.76,"sma_60":214.9,"sma_120":266.79},{"date":"2026-03-05","open":205.48,"high":213.5,"low":201.5,"close":205.71,"volume":14987578,"rsi_14":77.11,"sma_20":170.62,"sma_60":213.84,"sma_120":265.8},{"date":"2026-03-06","open":197.76,"high":202.74,"low":194.66,"close":197.22,"volume":11504888,"rsi_14":65.75,"sma_20":173.17,"sma_60":212.55,"sma_120":264.76},{"date":"2026-03-09","open":197.28,"high":203.49,"low":192.63,"close":199.79,"volume":11979993,"rsi_14":66.04,"sma_20":174.91,"sma_60":211.26,"sma_120":263.7},{"date":"2026-03-10","open":204.5,"high":206.01,"low":194.75,"close":196.52,"volume":10803747,"rsi_14":65.23,"sma_20":176.37,"sma_60":209.95,"sma_120":262.6},{"date":"2026-03-11","open":197.99,"high":203.1,"low":192.52,"close":198.63,"volume":9475480,"rsi_14":65.3,"sma_20":178.17,"sma_60":208.78,"sma_120":261.59},{"date":"2026-03-12","open":196.13,"high":198.0,"low":192.46,"close":193.23,"volume":7932373,"rsi_14":60.24,"sma_20":180.18,"sma_60":207.54,"sma_120":260.34},{"date":"2026-03-13","open":203.76,"high":207.13,"low":193.84,"close":195.53,"volume":12137120,"rsi_14":61.46,"sma_20":181.23,"sma_60":231.91,"sma_120":271.67},{"date":"2026-03-16","open":201.81,"high":206.44,"low":198.62,"close":203.32,"volume":13054009,"rsi_14":69.85,"sma_20":183.27,"sma_60":230.56,"sma_120":270.5},{"date":"2026-03-17","open":202.27,"high":213.47,"low":202.13,"close":210.23,"volume":11947951,"rsi_14":64.77,"sma_20":187.06,"sma_60":205.24,"sma_120":257.12},{"date":"2026-03-18","open":206.77,"high":209.0,"low":201.14,"close":202.29,"volume":12602195,"rsi_14":61.29,"sma_20":188.97,"sma_60":204.62,"sma_120":256.13},{"date":"2026-03-19","open":195.34,"high":205.5,"low":191.87,"close":202.91,"volume":9272978,"rsi_14":65.12,"sma_20":190.82,"sma_60":203.92,"sma_120":255.26},{"date":"2026-03-20","open":202.5,"high":203.3,"low":194.79,"close":197.5,"volume":13305144,"rsi_14":57.17,"sma_20":192.13,"sma_60":203.08,"sma_120":254.3},{"date":"2026-03-23","open":198.6,"high":203.95,"low":196.11,"close":200.62,"volume":12466491,"rsi_14":60.65,"sma_20":194.15,"sma_60":254.87,"sma_120":295.71},{"date":"2026-03-24","open":199.1,"high":201.76,"low":177.59,"close":181.04,"volume":20892682,"rsi_14":32.29,"sma_20":195.1,"sma_60":251.94,"sma_120":293.73},{"date":"2026-03-25","open":184.58,"high":190.71,"low":180.06,"close":181.1,"volume":10432478,"rsi_14":33.72,"sma_20":194.95,"sma_60":249.26,"sma_120":291.79},{"date":"2026-03-26","open":177.0,"high":179.75,"low":171.93,"close":173.38,"volume":9402566,"rsi_14":34.06,"sma_20":194.57,"sma_60":246.55,"sma_120":289.86},{"date":"2026-03-27","open":168.05,"high":168.74,"low":159.83,"close":161.14,"volume":12289893,"rsi_14":27.12,"sma_20":193.83,"sma_60":243.73,"sma_120":287.89},{"date":"2026-03-30","open":164.53,"high":166.5,"low":158.46,"close":160.79,"volume":11775156,"rsi_14":28.09,"sma_20":192.61,"sma_60":240.81,"sma_120":285.92},{"date":"2026-03-31","open":163.8,"high":175.84,"low":162.18,"close":174.61,"volume":12665144,"rsi_14":37.12,"sma_20":192.22,"sma_60":237.99,"sma_120":284.12},{"date":"2026-04-01","open":179.0,"high":179.3,"low":171.72,"close":172.99,"volume":8828648,"rsi_14":38.69,"sma_20":190.43,"sma_60":235.23,"sma_120":282.39},{"date":"2026-04-02","open":167.63,"high":173.03,"low":163.56,"close":171.46,"volume":8869330,"rsi_14":36.43,"sma_20":188.72,"sma_60":232.75,"sma_120":280.73},{"date":"2026-04-06","open":175.1,"high":177.9,"low":173.47,"close":174.79,"volume":7125194,"rsi_14":33.07,"sma_20":187.59,"sma_60":230.28,"sma_120":279.04},{"date":"2026-04-07","open":172.12,"high":175.26,"low":166.05,"close":175.18,"volume":7653121,"rsi_14":27.45,"sma_20":186.36,"sma_60":227.3,"sma_120":277.35},{"date":"2026-04-08","open":187.89,"high":189.56,"low":172.96,"close":175.09,"volume":9802388,"rsi_14":30.54,"sma_20":185.29,"sma_60":224.19,"sma_120":276.19},{"date":"2026-04-09","open":175.83,"high":177.14,"low":166.4,"close":169.02,"volume":10754897,"rsi_14":27.51,"sma_20":183.81,"sma_60":221.09,"sma_120":274.94},{"date":"2026-04-10","open":169.35,"high":170.48,"low":163.13,"close":167.85,"volume":7922422,"rsi_14":29.15,"sma_20":182.54,"sma_60":218.07,"sma_120":273.86},{"date":"2026-04-13","open":164.83,"high":175.01,"low":164.33,"close":174.53,"volume":7481089,"rsi_14":32.53,"sma_20":181.49,"sma_60":215.51,"sma_120":272.78},{"date":"2026-04-14","open":180.03,"high":187.14,"low":180.0,"close":184.41,"volume":10884800,"rsi_14":52.59,"sma_20":180.55,"sma_60":212.85,"sma_120":271.73},{"date":"2026-04-15","open":185.66,"high":196.46,"low":183.52,"close":195.9,"volume":11817374,"rsi_14":59.69,"sma_20":179.83,"sma_60":210.61,"sma_120":270.78},{"date":"2026-04-16","open":197.5,"high":200.58,"low":188.5,"close":199.82,"volume":11235814,"rsi_14":68.22,"sma_20":179.71,"sma_60":208.82,"sma_120":269.78},{"date":"2026-04-17","open":205.2,"high":216.05,"low":202.95,"close":206.33,"volume":15670382,"rsi_14":83.8,"sma_20":179.88,"sma_60":206.93,"sma_120":268.81},{"date":"2026-04-20","open":201.03,"high":212.3,"low":200.02,"close":211.63,"volume":9967459,"rsi_14":85.4,"sma_20":180.58,"sma_60":205.54,"sma_120":267.85},{"date":"2026-04-21","open":211.2,"high":211.23,"low":194.6,"close":195.95,"volume":15121135,"rsi_14":64.49,"sma_20":180.35,"sma_60":203.66,"sma_120":266.77},{"date":"2026-04-22","open":204.18,"high":211.97,"low":202.34,"close":206.24,"volume":12096785,"rsi_14":70.19,"sma_20":181.61,"sma_60":201.79,"sma_120":265.85},{"date":"2026-04-23","open":202.28,"high":205.78,"low":193.91,"close":197.93,"volume":8778450,"rsi_14":64.85,"sma_20":182.45,"sma_60":200.03,"sma_120":264.82},{"date":"2026-04-24","open":202.08,"high":202.54,"low":196.53,"close":199.77,"volume":5799055,"rsi_14":64.25,"sma_20":183.77,"sma_60":198.29,"sma_120":263.97},{"date":"2026-04-27","open":199.1,"high":204.49,"low":195.25,"close":196.68,"volume":7855554,"rsi_14":61.9,"sma_20":185.55,"sma_60":196.85,"sma_120":263.07},{"date":"2026-04-28","open":190.2,"high":195.94,"low":188.75,"close":194.1,"volume":6316127,"rsi_14":60.24,"sma_20":187.21,"sma_60":194.36,"sma_120":237.78},{"date":"2026-04-29","open":187.27,"high":187.27,"low":177.62,"close":181.73,"volume":12609599,"rsi_14":56.41,"sma_20":187.57,"sma_60":193.38,"sma_120":236.71},{"date":"2026-04-30","open":181.6,"high":189.56,"low":179.89,"close":187.77,"volume":7786743,"rsi_14":59.58,"sma_20":188.31,"sma_60":192.5,"sma_120":235.7},{"date":"2026-05-01","open":191.88,"high":194.51,"low":189.86,"close":191.25,"volume":6771092,"rsi_14":58.3,"sma_20":189.3,"sma_60":191.68,"sma_120":234.72},{"date":"2026-05-04","open":199.41,"high":206.71,"low":197.85,"close":202.99,"volume":11243434,"rsi_14":59.05,"sma_20":190.71,"sma_60":191.06,"sma_120":258.19},{"date":"2026-05-05","open":208.88,"high":208.88,"low":194.4,"close":197.75,"volume":10074155,"rsi_14":50.96,"sma_20":191.84,"sma_60":190.35,"sma_120":257.27},{"date":"2026-05-06","open":195.78,"high":198.5,"low":193.25,"close":197.96,"volume":7764913,"rsi_14":48.99,"sma_20":192.98,"sma_60":189.38,"sma_120":256.38},{"date":"2026-05-07","open":196.03,"high":198.15,"low":190.32,"close":192.96,"volume":9158065,"rsi_14":42.67,"sma_20":194.18,"sma_60":188.36,"sma_120":255.46},{"date":"2026-05-08","open":186.04,"high":201.37,"low":182.8,"close":201.16,"volume":12909391,"rsi_14":44.43,"sma_20":195.84,"sma_60":187.3,"sma_120":254.62},{"date":"2026-05-11","open":200.38,"high":217.84,"low":192.81,"close":216.6,"volume":13659330,"rsi_14":61.0,"sma_20":197.95,"sma_60":186.89,"sma_120":253.86},{"date":"2026-05-12","open":211.9,"high":218.46,"low":200.2,"close":207.64,"volume":9514449,"rsi_14":50.76,"sma_20":199.11,"sma_60":187.64,"sma_120":253.1},{"date":"2026-05-13","open":204.2,"high":204.2,"low":197.5,"close":201.8,"volume":8370159,"rsi_14":52.15,"sma_20":199.4,"sma_60":188.45,"sma_120":252.26},{"date":"2026-05-14","open":201.25,"high":222.35,"low":195.1,"close":212.01,"volume":16576858,"rsi_14":56.22,"sma_20":200.01,"sma_60":189.63,"sma_120":251.38},{"date":"2026-05-15","open":205.64,"high":206.0,"low":192.3,"close":195.43,"volume":14428628,"rsi_14":49.44,"sma_20":199.47,"sma_60":190.15,"sma_120":250.38},{"date":"2026-05-18","open":190.25,"high":194.2,"low":184.15,"close":189.44,"volume":10399788,"rsi_14":47.98,"sma_20":198.36,"sma_60":190.54,"sma_120":249.25},{"date":"2026-05-19","open":188.38,"high":195.53,"low":185.53,"close":193.45,"volume":7085046,"rsi_14":55.48,"sma_20":198.23,"sma_60":190.91,"sma_120":248.17},{"date":"2026-05-20","open":193.75,"high":196.62,"low":189.73,"close":191.29,"volume":6981559,"rsi_14":51.71,"sma_20":197.49,"sma_60":191.4,"sma_120":247.04},{"date":"2026-05-21","open":189.81,"high":195.7,"low":187.67,"close":193.56,"volume":5674274,"rsi_14":51.13,"sma_20":197.27,"sma_60":191.56,"sma_120":245.92},{"date":"2026-05-22","open":194.02,"high":195.59,"low":184.6,"close":184.99,"volume":7927566,"rsi_14":40.88,"sma_20":196.53,"sma_60":191.62,"sma_120":244.79},{"date":"2026-05-26","open":186.07,"high":187.8,"low":179.11,"close":180.01,"volume":7754981,"rsi_14":40.99,"sma_20":195.69,"sma_60":191.69,"sma_120":243.44},{"date":"2026-05-27","open":176.38,"high":179.85,"low":173.71,"close":173.78,"volume":8196796,"rsi_14":38.42,"sma_20":194.68,"sma_60":191.5,"sma_120":242.03},{"date":"2026-05-28","open":170.49,"high":182.65,"low":169.17,"close":182.25,"volume":9042941,"rsi_14":45.04,"sma_20":194.7,"sma_60":191.5,"sma_120":240.78},{"date":"2026-05-29","open":180.23,"high":191.83,"low":178.85,"close":189.03,"volume":10249775,"rsi_14":44.3,"sma_20":194.77,"sma_60":191.17,"sma_120":239.69},{"date":"2026-06-01","open":179.21,"high":186.6,"low":176.18,"close":182.61,"volume":9063109,"rsi_14":32.56,"sma_20":194.34,"sma_60":190.78,"sma_120":238.53},{"date":"2026-06-02","open":177.17,"high":178.55,"low":171.67,"close":173.99,"volume":9228403,"rsi_14":32.68,"sma_20":192.89,"sma_60":190.4,"sma_120":237.42},{"date":"2026-06-03","open":171.54,"high":172.0,"low":162.75,"close":163.22,"volume":9544614,"rsi_14":31.1,"sma_20":191.16,"sma_60":189.79,"sma_120":236.18},{"date":"2026-06-04","open":164.19,"high":166.5,"low":161.89,"close":164.13,"volume":8499447,"rsi_14":24.19,"sma_20":189.47,"sma_60":189.25,"sma_120":234.76},{"date":"2026-06-05","open":158.7,"high":158.7,"low":147.88,"close":152.4,"volume":16718538,"rsi_14":25.53,"sma_20":187.44,"sma_60":188.48,"sma_120":233.22},{"date":"2026-06-08","open":156.6,"high":164.28,"low":154.98,"close":162.11,"volume":8827826,"rsi_14":35.09,"sma_20":185.49,"sma_60":187.96,"sma_120":231.69},{"date":"2026-06-09","open":157.25,"high":164.98,"low":149.9,"close":155.5,"volume":8896152,"rsi_14":29.86,"sma_20":182.43,"sma_60":187.29,"sma_120":229.88},{"date":"2026-06-10","open":152.82,"high":161.71,"low":152.19,"close":153.97,"volume":6406617,"rsi_14":30.06,"sma_20":179.75,"sma_60":186.47,"sma_120":228.0},{"date":"2026-06-11","open":154.7,"high":161.74,"low":152.38,"close":160.43,"volume":6933145,"rsi_14":33.06,"sma_20":177.68,"sma_60":185.64,"sma_120":226.12},{"date":"2026-06-12","open":160.43,"high":165.49,"low":155.42,"close":159.78,"volume":6508340,"rsi_14":35.97,"sma_20":175.07,"sma_60":184.93,"sma_120":224.32},{"date":"2026-06-15","open":170.0,"high":174.44,"low":168.63,"close":169.62,"volume":8971973,"rsi_14":44.52,"sma_20":173.78,"sma_60":184.37,"sma_120":222.51},{"date":"2026-06-16","open":169.3,"high":173.8,"low":166.88,"close":169.27,"volume":6412812,"rsi_14":47.46,"sma_20":172.77,"sma_60":183.9,"sma_120":220.69},{"date":"2026-06-17","open":166.54,"high":174.1,"low":164.67,"close":164.91,"volume":8151519,"rsi_14":39.77,"sma_20":171.34,"sma_60":183.31,"sma_120":219.09},{"date":"2026-06-18","open":167.75,"high":169.81,"low":160.54,"close":163.26,"volume":9826780,"rsi_14":33.81,"sma_20":169.94,"sma_60":183.01,"sma_120":217.48},{"date":"2026-06-22","open":164.94,"high":176.48,"low":163.05,"close":164.84,"volume":8507056,"rsi_14":38.12,"sma_20":168.51,"sma_60":182.74,"sma_120":216.0},{"date":"2026-06-23","open":156.98,"high":164.16,"low":156.31,"close":158.18,"volume":7590039,"rsi_14":39.14,"sma_20":167.16,"sma_60":182.49,"sma_120":214.52},{"date":"2026-06-24","open":158.3,"high":158.42,"low":148.28,"close":150.11,"volume":10045489,"rsi_14":40.65,"sma_20":165.67,"sma_60":182.3,"sma_120":213.02},{"date":"2026-06-25","open":151.17,"high":152.19,"low":141.48,"close":142.52,"volume":7807384,"rsi_14":35.93,"sma_20":164.11,"sma_60":182.0,"sma_120":211.41},{"date":"2026-06-26","open":139.23,"high":149.85,"low":139.18,"close":149.06,"volume":10494696,"rsi_14":47.67,"sma_20":162.45,"sma_60":181.57,"sma_120":209.78},{"date":"2026-06-29","open":150.82,"high":152.44,"low":145.29,"close":151.65,"volume":7141106,"rsi_14":41.89,"sma_20":160.58,"sma_60":181.22,"sma_120":208.22},{"date":"2026-06-30","open":148.18,"high":148.86,"low":142.3,"close":146.19,"volume":8754496,"rsi_14":42.65,"sma_20":158.76,"sma_60":180.8,"sma_120":206.77},{"date":"2026-07-01","open":147.13,"high":164.54,"low":146.3,"close":159.24,"volume":11992324,"rsi_14":53.52,"sma_20":158.02,"sma_60":180.54,"sma_120":205.41},{"date":"2026-07-02","open":165.19,"high":173.09,"low":163.22,"close":165.48,"volume":9693796,"rsi_14":53.38,"sma_20":158.13,"sma_60":180.38,"sma_120":203.84},{"date":"2026-07-06","open":161.37,"high":171.67,"low":160.1,"close":168.87,"volume":6492774,"rsi_14":55.87,"sma_20":158.37,"sma_60":180.27,"sma_120":202.23},{"date":"2026-07-07","open":166.81,"high":170.1,"low":161.69,"close":163.51,"volume":4869416,"rsi_14":45.81,"sma_20":158.93,"sma_60":180.18,"sma_120":200.63},{"date":"2026-07-08","open":159.28,"high":161.6,"low":156.2,"close":159.36,"volume":4738659,"rsi_14":43.54,"sma_20":158.79,"sma_60":180.04,"sma_120":199.06},{"date":"2026-07-09","open":156.73,"high":161.06,"low":154.78,"close":158.44,"volume":4755701,"rsi_14":45.58,"sma_20":158.93,"sma_60":179.77,"sma_120":197.64},{"date":"2026-07-10","open":166.67,"high":167.98,"low":158.67,"close":159.07,"volume":6133940,"rsi_14":47.1,"sma_20":159.19,"sma_60":179.35,"sma_120":196.1},{"date":"2026-07-13","open":156.2,"high":161.19,"low":154.01,"close":157.37,"volume":5418067,"rsi_14":44.84,"sma_20":159.04,"sma_60":178.71,"sma_120":194.66},{"date":"2026-07-14","open":159.79,"high":162.26,"low":157.25,"close":161.5,"volume":7407823,"rsi_14":52.38,"sma_20":159.12,"sma_60":178.07,"sma_120":193.44},{"date":"2026-07-15","open":165.16,"high":168.5,"low":160.33,"close":167.21,"volume":7570704,"rsi_14":62.67,"sma_20":159.0,"sma_60":177.42,"sma_120":192.18},{"date":"2026-07-16","open":165.37,"high":166.57,"low":159.51,"close":160.49,"volume":6328713,"rsi_14":63.49,"sma_20":158.56,"sma_60":176.56,"sma_120":191.05},{"date":"2026-07-17","open":153.36,"high":160.8,"low":152.58,"close":157.12,"volume":6487131,"rsi_14":56.35,"sma_20":158.17,"sma_60":175.92,"sma_120":189.79},{"date":"2026-07-20","open":158.19,"high":164.69,"low":155.15,"close":160.43,"volume":5720247,"rsi_14":56.84,"sma_20":158.03,"sma_60":175.15,"sma_120":188.47},{"date":"2026-07-21","open":167.88,"high":181.49,"low":167.86,"close":175.85,"volume":13677233,"rsi_14":70.01,"sma_20":158.58,"sma_60":174.78,"sma_120":187.41},{"date":"2026-07-22","open":172.25,"high":174.96,"low":166.0,"close":166.12,"volume":6953799,"rsi_14":54.86,"sma_20":158.98,"sma_60":174.22,"sma_120":186.26},{"date":"2026-07-23","open":163.12,"high":165.74,"low":158.88,"close":161.16,"volume":5607032,"rsi_14":46.89,"sma_20":159.53,"sma_60":173.63,"sma_120":185.24},{"date":"2026-07-24","open":161.07,"high":161.08,"low":153.8,"close":158.29,"volume":5372057,"rsi_14":42.33,"sma_20":160.32,"sma_60":173.04,"sma_120":184.19},{"date":"2026-07-27","open":163.32,"high":167.87,"low":160.42,"close":167.49,"volume":6851657,"rsi_14":52.73,"sma_20":161.24,"sma_60":172.8,"sma_120":183.39},{"date":"2026-07-28","open":162.48,"high":168.17,"low":158.58,"close":167.9,"volume":5111963,"rsi_14":56.18,"sma_20":162.05,"sma_60":172.47,"sma_120":182.61},{"date":"2026-07-29","open":166.15,"high":169.69,"low":158.68,"close":160.09,"volume":6802369,"rsi_14":51.09,"sma_20":162.75,"sma_60":171.95,"sma_120":181.8},{"date":"2026-07-30","open":161.18,"high":164.78,"low":159.31,"close":163.58,"volume":7881311,"rsi_14":52.86,"sma_20":162.97,"sma_60":171.29,"sma_120":181.17},{"date":"2026-07-31","open":153.1,"high":153.68,"low":139.11,"close":146.26,"volume":20870338,"rsi_14":44.12,"sma_20":162.01,"sma_60":170.43,"sma_120":180.39},{"date":"2026-08-03","open":144.15,"high":152.43,"low":141.03,"close":146.5,"volume":9148538,"rsi_14":41.72,"sma_20":160.89,"sma_60":169.57,"sma_120":177.23},{"date":"2026-08-04","open":147.4,"high":152.9,"low":145.6,"close":150.73,"volume":7289044,"rsi_14":40.75,"sma_20":160.25,"sma_60":168.87,"sma_120":177.13},{"date":"2026-08-05","open":150.8,"high":153.99,"low":147.61,"close":149.89,"volume":6818876,"rsi_14":43.63,"sma_20":159.77,"sma_60":168.02,"sma_120":177.1},{"date":"2026-08-06","open":146.75,"high":150.6,"low":145.14,"close":145.41,"volume":5850792,"rsi_14":43.06,"sma_20":159.12,"sma_60":166.83,"sma_120":177.14},{"date":"2026-08-07","open":148.21,"high":155.4,"low":145.57,"close":153.6,"volume":8747683,"rsi_14":46.17,"sma_20":158.85,"sma_60":165.93,"sma_120":177.05},{"date":"2026-08-10","open":153.34,"high":153.61,"low":147.9,"close":148.68,"volume":6089895},{"date":"2026-08-11","open":149.84,"high":152.95,"low":146.32,"close":148.58,"volume":6472589,"rsi_14":37.3,"sma_20":157.77,"sma_60":163.99,"sma_120":176.78},{"date":"2026-08-12","open":150.1,"high":151.51,"low":147.5,"close":149.04,"volume":5927349},{"date":"2026-08-13","open":149.03,"high":154.42,"low":146.94,"close":153.9,"volume":7458864,"rsi_14":46.7,"sma_20":156.53,"sma_60":162.62,"sma_120":176.49},{"date":"2026-08-14","open":151.42,"high":152.59,"low":147.86,"close":148.47,"volume":7265344,"rsi_14":34.85,"sma_20":156.1,"sma_60":161.87,"sma_120":176.39},{"date":"2026-08-17","open":148.35,"high":152.2,"low":147.2,"close":150.55,"volume":5768314,"rsi_14":36.54,"sma_20":155.6,"sma_60":161.19,"sma_120":176.3},{"date":"2026-08-18","open":148.0,"high":150.73,"low":146.02,"close":146.23,"volume":6746728,"rsi_14":38.63,"sma_20":154.12,"sma_60":160.4,"sma_120":175.98},{"date":"2026-08-19","open":147.5,"high":165.74,"low":147.5,"close":160.2,"volume":16961336,"rsi_14":47.63,"sma_20":153.83,"sma_60":159.99,"sma_120":175.81},{"date":"2026-08-20","open":172.75,"high":174.78,"low":166.11,"close":172.35,"volume":17570761},{"date":"2026-08-21","open":180.06,"high":191.35,"low":179.2,"close":186.49,"volume":22736001,"rsi_14":74.94,"sma_20":155.8,"sma_60":160.07,"sma_120":175.79},{"date":"2026-08-24","open":188.75,"high":191.84,"low":178.52,"close":179.48,"volume":13193686,"rsi_14":67.33,"sma_20":156.4,"sma_60":160.03,"sma_120":175.76},{"date":"2026-08-25","open":176.0,"high":189.27,"low":174.73,"close":187.16,"volume":10565292},{"date":"2026-08-26","open":181.65,"high":185.5,"low":179.43,"close":181.78,"volume":6275822,"rsi_14":70.05,"sma_20":158.44,"sma_60":159.98,"sma_120":175.38},{"date":"2026-08-27","open":186.33,"high":193.81,"low":180.11,"close":190.72,"volume":9240928,"rsi_14":70.3,"sma_20":159.8,"sma_60":160.26,"sma_120":175.33},{"date":"2026-08-28","open":186.03,"high":189.1,"low":176.06,"close":178.64,"volume":10016488,"rsi_14":65.19,"sma_20":161.42,"sma_60":160.52,"sma_120":175.15},{"date":"2026-08-31","open":178.51,"high":189.95,"low":176.71,"close":188.12,"volume":10710613,"rsi_14":68.31,"sma_20":163.5,"sma_60":160.92,"sma_120":175.08},{"date":"2026-09-01","open":181.44,"high":183.99,"low":175.0,"close":176.82,"volume":8429160},{"date":"2026-09-02","open":174.3,"high":178.72,"low":172.03,"close":174.96,"volume":5264054,"rsi_14":59.09,"sma_20":166.06,"sma_60":161.54,"sma_120":174.75},{"date":"2026-09-03","open":181.44,"high":195.85,"low":181.0,"close":192.7,"volume":13741518,"rsi_14":67.26,"sma_20":168.42,"sma_60":162.16,"sma_120":174.73},{"date":"2026-09-04","open":184.97,"high":189.0,"low":182.87,"close":184.64,"volume":8177722,"rsi_14":62.71,"sma_20":169.98,"sma_60":162.67,"sma_120":174.57},{"date":"2026-09-08","open":180.68,"high":182.25,"low":178.33,"close":178.94,"volume":6044610},{"date":"2026-09-09","open":184.55,"high":184.93,"low":174.61,"close":174.72,"volume":5989027,"rsi_14":55.77,"sma_20":172.8,"sma_60":163.23,"sma_120":174.08},{"date":"2026-09-10","open":170.84,"high":174.46,"low":170.39,"close":172.28,"volume":4848715,"rsi_14":49.97,"sma_20":173.96,"sma_60":163.27,"sma_120":173.82},{"date":"2026-09-11","open":174.05,"high":182.08,"low":172.8,"close":175.26,"volume":7821479,"rsi_14":44.65,"sma_20":175.03,"sma_60":163.37,"sma_120":173.64},{"date":"2026-09-14","open":180.81,"high":193.22,"low":180.29,"close":191.45,"volume":13252007,"rsi_14":55.25,"sma_20":177.17,"sma_60":163.82,"sma_120":173.56},{"date":"2026-09-15","open":183.62,"high":184.13,"low":168.07,"close":172.11,"volume":18766539,"rsi_14":44.01,"sma_20":178.25,"sma_60":163.96,"sma_120":173.49},{"date":"2026-09-16","open":172.5,"high":174.0,"low":161.18,"close":164.51,"volume":13773146,"rsi_14":43.25,"sma_20":179.17,"sma_60":163.96,"sma_120":173.35},{"date":"2026-09-17","open":169.8,"high":174.22,"low":165.73,"close":173.97,"volume":9987508},{"date":"2026-09-18","open":178.16,"high":196.21,"low":177.67,"close":194.25,"volume":21919971,"rsi_14":55.71,"sma_20":180.95,"sma_60":164.96,"sma_120":173.63},{"date":"2026-09-21","open":205.19,"high":208.33,"low":200.65,"close":201.05,"volume":14506899,"rsi_14":54.83,"sma_20":181.68,"sma_60":165.93,"sma_120":173.97},{"date":"2026-09-22","open":199.4,"high":203.0,"low":197.2,"close":201.07,"volume":7305840,"rsi_14":59.88,"sma_20":182.76,"sma_60":166.8,"sma_120":174.19},{"date":"2026-09-23","open":198.0,"high":204.5,"low":195.64,"close":198.13,"volume":7183790,"rsi_14":59.36,"sma_20":183.31,"sma_60":167.57,"sma_120":174.4},{"date":"2026-09-24","open":196.77,"high":202.78,"low":193.69,"close":199.21,"volume":7383767,"rsi_14":53.04,"sma_20":184.18,"sma_60":168.46,"sma_120":174.63},{"date":"2026-09-25","open":199.16,"high":199.75,"low":192.58,"close":195.11,"volume":6277436,"rsi_14":55.08,"sma_20":184.4,"sma_60":169.05,"sma_120":174.8},{"date":"2026-09-28","open":196.09,"high":198.78,"low":191.1,"close":191.79,"volume":6759863,"rsi_14":56.38,"sma_20":185.05,"sma_60":169.49,"sma_120":174.93},{"date":"2026-09-29","open":197.53,"high":197.63,"low":188.14,"close":190.02,"volume":5847549,"rsi_14":57.78,"sma_20":185.15,"sma_60":169.85,"sma_120":175.06},{"date":"2026-09-30","open":195.5,"high":198.66,"low":184.29,"close":186.41,"volume":8412487,"rsi_14":57.1,"sma_20":185.63,"sma_60":170.23,"sma_120":175.2},{"date":"2026-10-01","open":186.01,"high":192.31,"low":185.7,"close":189.29,"volume":5844186,"rsi_14":57.06,"sma_20":186.35,"sma_60":170.73,"sma_120":175.38},{"date":"2026-10-02","open":194.64,"high":200.35,"low":180.81,"close":183.0,"volume":12867480,"rsi_14":45.28,"sma_20":185.86,"sma_60":171.14,"sma_120":175.45},{"date":"2026-10-05","open":186.91,"high":191.78,"low":184.12,"close":188.22,"volume":7828526,"rsi_14":60.69,"sma_20":186.04,"sma_60":171.62,"sma_120":175.49},{"date":"2026-10-06","open":188.51,"high":192.8,"low":184.82,"close":185.74,"volume":5612988},{"date":"2026-10-07","open":180.22,"high":181.2,"low":177.0,"close":178.45,"volume":7127041,"rsi_14":53.29,"sma_20":186.57,"sma_60":172.38,"sma_120":175.22},{"date":"2026-10-08","open":175.03,"high":179.05,"low":171.81,"close":172.0,"volume":11077736,"rsi_14":29.49,"sma_20":186.55,"sma_60":172.46,"sma_120":174.94},{"date":"2026-10-09","open":174.81,"high":183.61,"low":171.6,"close":179.39,"volume":12352203,"rsi_14":30.25,"sma_20":186.76,"sma_60":172.77,"sma_120":174.67},{"date":"2026-10-12","open":179.45,"high":184.23,"low":176.8,"close":180.39,"volume":9181753,"rsi_14":31.48,"sma_20":186.21,"sma_60":173.16,"sma_120":174.54},{"date":"2026-10-13","open":179.58,"high":183.0,"low":178.6,"close":181.79,"volume":4726598,"rsi_14":34.95,"sma_20":186.69,"sma_60":173.52,"sma_120":174.33},{"date":"2026-10-14","open":178.72,"high":182.39,"low":171.41,"close":172.89,"volume":7057078,"rsi_14":28.81,"sma_20":187.11,"sma_60":173.47,"sma_120":174.13},{"date":"2026-10-15","open":167.89,"high":185.49,"low":165.8,"close":183.81,"volume":8883140,"rsi_14":41.8,"sma_20":187.6,"sma_60":173.76,"sma_120":173.99},{"date":"2026-10-16","open":181.04,"high":183.4,"low":168.86,"close":173.16,"volume":9088116,"rsi_14":37.78,"sma_20":186.55,"sma_60":173.96,"sma_120":173.8},{"date":"2026-10-19","open":175.58,"high":176.26,"low":167.49,"close":168.45,"volume":7473452,"rsi_14":36.38,"sma_20":184.92,"sma_60":174.13,"sma_120":173.58},{"date":"2026-10-20","open":166.22,"high":176.3,"low":165.9,"close":170.85,"volume":6683081,"rsi_14":40.02,"sma_20":183.4,"sma_60":174.19,"sma_120":173.49},{"date":"2026-10-21","open":175.0,"high":180.6,"low":172.04,"close":177.08,"volume":6741483,"rsi_14":42.49,"sma_20":182.35,"sma_60":174.34,"sma_120":173.4},{"date":"2026-10-22","open":170.25,"high":173.64,"low":166.74,"close":169.09,"volume":6558453,"rsi_14":41.62,"sma_20":180.85,"sma_60":174.49,"sma_120":173.22}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2.87,"pbr":2.79,"per":null,"roa":-1.36,"roe":-2.75,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":5533928999.0,"analysis":"ROE -2.8%로 적자 상태입니다. 시가총액 376.10억. 매출 55.34억, 영업이익 8157.20만.","eps_basis":"TTM","debt_ratio":0.49568754245617147,"market_cap":37610160294,"net_income":-987766000.0,"total_debt":6483427000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":84.44,"total_assets":26460286000.0,"total_equity":13079665000.0,"profit_margin":-17.85,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":81572000.0,"operating_margin":1.47,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":169.09,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-04-14","close":328.28},{"date":"2021-04-15","close":322.75},{"date":"2021-04-16","close":342.0},{"date":"2021-04-19","close":333.0},{"date":"2021-04-20","close":320.82},{"date":"2021-04-21","close":311.92},{"date":"2021-04-22","close":293.45},{"date":"2021-04-23","close":291.6},{"date":"2021-04-26","close":304.54},{"date":"2021-04-27","close":302.0},{"date":"2021-04-28","close":298.05},{"date":"2021-04-29","close":294.77},{"date":"2021-04-30","close":297.64},{"date":"2021-05-03","close":294.21},{"date":"2021-05-04","close":280.66},{"date":"2021-05-05","close":273.0},{"date":"2021-05-06","close":256.76},{"date":"2021-05-07","close":263.7},{"date":"2021-05-10","close":293.45},{"date":"2021-05-11","close":303.0},{"date":"2021-05-12","close":283.61},{"date":"2021-05-13","close":265.1},{"date":"2021-05-14","close":258.37},{"date":"2021-05-17","close":248.24},{"date":"2021-05-18","close":239.0},{"date":"2021-05-19","close":224.8},{"date":"2021-05-20","close":233.4},{"date":"2021-05-21","close":224.35},{"date":"2021-05-24","close":225.3},{"date":"2021-05-25","close":242.41},{"date":"2021-05-26","close":241.52},{"date":"2021-05-27","close":247.09},{"date":"2021-05-28","close":236.54},{"date":"2021-06-01","close":238.93},{"date":"2021-06-02","close":240.48},{"date":"2021-06-03","close":233.66},{"date":"2021-06-04","close":228.79},{"date":"2021-06-07","close":231.45},{"date":"2021-06-08","close":220.66},{"date":"2021-06-09","close":224.32},{"date":"2021-06-10","close":221.85},{"date":"2021-06-11","close":223.92},{"date":"2021-06-14","close":239.1},{"date":"2021-06-15","close":232.21},{"date":"2021-06-16","close":228.05},{"date":"2021-06-17","close":230.66},{"date":"2021-06-18","close":229.29},{"date":"2021-06-21","close":222.6},{"date":"2021-06-22","close":222.47},{"date":"2021-06-23","close":226.01},{"date":"2021-06-24","close":229.93},{"date":"2021-06-25","close":224.54},{"date":"2021-06-28","close":246.69},{"date":"2021-06-29","close":254.9},{"date":"2021-06-30","close":253.3},{"date":"2021-07-01","close":241.44},{"date":"2021-07-02","close":240.72},{"date":"2021-07-06","close":235.41},{"date":"2021-07-07","close":251.97},{"date":"2021-07-08","close":244.29},{"date":"2021-07-09","close":253.88},{"date":"2021-07-12","close":247.67},{"date":"2021-07-13","close":243.31},{"date":"2021-07-14","close":229.94},{"date":"2021-07-15","close":224.63},{"date":"2021-07-16","close":225.01},{"date":"2021-07-19","close":220.61},{"date":"2021-07-20","close":224.96},{"date":"2021-07-21","close":230.87},{"date":"2021-07-22","close":226.08},{"date":"2021-07-23","close":224.92},{"date":"2021-07-26","close":245.45},{"date":"2021-07-27","close":235.08},{"date":"2021-07-28","close":241.75},{"date":"2021-07-29","close":235.78},{"date":"2021-07-30","close":236.58},{"date":"2021-08-02","close":235.4},{"date":"2021-08-03","close":230.18},{"date":"2021-08-04","close":244.36},{"date":"2021-08-05","close":255.5},{"date":"2021-08-06","close":258.26},{"date":"2021-08-09","close":280.47},{"date":"2021-08-10","close":269.67},{"date":"2021-08-11","close":278.4},{"date":"2021-08-12","close":256.5},{"date":"2021-08-13","close":261.25},{"date":"2021-08-16","close":256.83},{"date":"2021-08-17","close":250.8},{"date":"2021-08-18","close":244.39},{"date":"2021-08-19","close":248.24},{"date":"2021-08-20","close":257.32},{"date":"2021-08-23","close":256.0},{"date":"2021-08-24","close":259.28},{"date":"2021-08-25","close":256.77},{"date":"2021-08-26","close":248.54},{"date":"2021-08-27","close":259.12},{"date":"2021-08-30","close":262.66},{"date":"2021-08-31","close":259.0},{"date":"2021-09-01","close":265.9},{"date":"2021-09-02","close":268.18},{"date":"2021-09-03","close":278.44},{"date":"2021-09-07","close":266.81},{"date":"2021-09-08","close":258.2},{"date":"2021-09-09","close":256.42},{"date":"2021-09-10","close":248.32},{"date":"2021-09-13","close":242.84},{"date":"2021-09-14","close":243.0},{"date":"2021-09-15","close":247.07},{"date":"2021-09-16","close":243.21},{"date":"2021-09-17","close":245.19},{"date":"2021-09-20","close":236.53},{"date":"2021-09-21","close":238.46},{"date":"2021-09-22","close":241.85},{"date":"2021-09-23","close":237.5},{"date":"2021-09-24","close":231.82},{"date":"2021-09-27","close":232.24},{"date":"2021-09-28","close":229.84},{"date":"2021-09-29","close":225.28},{"date":"2021-09-30","close":227.48},{"date":"2021-10-01","close":231.15},{"date":"2021-10-04","close":229.31},{"date":"2021-10-05","close":240.09},{"date":"2021-10-06","close":250.38},{"date":"2021-10-07","close":251.59},{"date":"2021-10-08","close":248.14},{"date":"2021-10-11","close":256.5},{"date":"2021-10-12","close":249.33},{"date":"2021-10-13","close":246.78},{"date":"2021-10-14","close":260.0},{"date":"2021-10-15","close":280.61},{"date":"2021-10-18","close":293.34},{"date":"2021-10-19","close":305.63},{"date":"2021-10-20","close":314.71},{"date":"2021-10-21","close":300.01},{"date":"2021-10-22","close":300.84},{"date":"2021-10-25","close":325.54},{"date":"2021-10-26","close":319.49},{"date":"2021-10-27","close":311.67},{"date":"2021-10-28","close":319.13},{"date":"2021-10-29","close":319.42},{"date":"2021-11-01","close":330.99},{"date":"2021-11-02","close":336.34},{"date":"2021-11-03","close":344.38},{"date":"2021-11-04","close":344.45},{"date":"2021-11-05","close":337.05},{"date":"2021-11-08","close":353.92},{"date":"2021-11-09","close":357.39},{"date":"2021-11-10","close":328.6},{"date":"2021-11-11","close":336.39},{"date":"2021-11-12","close":342.98},{"date":"2021-11-15","close":345.36},{"date":"2021-11-16","close":342.12},{"date":"2021-11-17","close":346.52},{"date":"2021-11-18","close":323.57},{"date":"2021-11-19","close":332.55},{"date":"2021-11-22","close":315.48},{"date":"2021-11-23","close":317.2},{"date":"2021-11-24","close":312.38},{"date":"2021-11-26","close":303.19},{"date":"2021-11-29","close":319.39},{"date":"2021-11-30","close":315.0},{"date":"2021-12-01","close":294.5},{"date":"2021-12-02","close":284.71},{"date":"2021-12-03","close":265.65},{"date":"2021-12-06","close":263.24},{"date":"2021-12-07","close":286.42},{"date":"2021-12-08","close":287.48},{"date":"2021-12-09","close":263.91},{"date":"2021-12-10","close":255.76},{"date":"2021-12-13","close":251.37},{"date":"2021-12-14","close":255.86},{"date":"2021-12-15","close":258.3},{"date":"2021-12-16","close":247.17},{"date":"2021-12-17","close":243.35},{"date":"2021-12-20","close":238.05},{"date":"2021-12-21","close":247.69},{"date":"2021-12-22","close":254.55},{"date":"2021-12-23","close":268.15},{"date":"2021-12-27","close":280.27},{"date":"2021-12-28","close":261.33},{"date":"2021-12-29","close":252.6},{"date":"2021-12-30","close":256.79},{"date":"2021-12-31","close":252.37},{"date":"2022-01-03","close":251.05},{"date":"2022-01-04","close":250.15},{"date":"2022-01-05","close":234.23},{"date":"2022-01-06","close":234.0},{"date":"2022-01-07","close":232.33},{"date":"2022-01-10","close":225.01},{"date":"2022-01-11","close":237.23},{"date":"2022-01-12","close":234.7},{"date":"2022-01-13","close":228.23},{"date":"2022-01-14","close":230.03},{"date":"2022-01-18","close":222.0},{"date":"2022-01-19","close":219.5},{"date":"2022-01-20","close":221.62},{"date":"2022-01-21","close":191.97},{"date":"2022-01-24","close":191.48},{"date":"2022-01-25","close":185.63},{"date":"2022-01-26","close":178.64},{"date":"2022-01-27","close":170.2},{"date":"2022-01-28","close":177.58},{"date":"2022-01-31","close":190.15},{"date":"2022-02-01","close":197.73},{"date":"2022-02-02","close":187.37},{"date":"2022-02-03","close":181.31},{"date":"2022-02-04","close":194.44},{"date":"2022-02-07","close":205.74},{"date":"2022-02-08","close":208.73},{"date":"2022-02-09","close":214.5},{"date":"2022-02-10","close":204.77},{"date":"2022-02-11","close":194.53},{"date":"2022-02-14","close":195.25},{"date":"2022-02-15","close":208.95},{"date":"2022-02-16","close":207.96},{"date":"2022-02-17","close":191.92},{"date":"2022-02-18","close":189.16},{"date":"2022-02-22","close":176.76},{"date":"2022-02-23","close":172.74},{"date":"2022-02-24","close":179.56},{"date":"2022-02-25","close":176.83},{"date":"2022-02-28","close":190.77},{"date":"2022-03-01","close":196.17},{"date":"2022-03-02","close":194.5},{"date":"2022-03-03","close":178.03},{"date":"2022-03-04","close":165.75},{"date":"2022-03-07","close":161.14},{"date":"2022-03-08","close":161.99},{"date":"2022-03-09","close":178.97},{"date":"2022-03-10","close":172.97},{"date":"2022-03-11","close":160.07},{"date":"2022-03-14","close":153.19},{"date":"2022-03-15","close":155.98},{"date":"2022-03-16","close":172.53},{"date":"2022-03-17","close":177.22},{"date":"2022-03-18","close":185.94},{"date":"2022-03-21","close":176.81},{"date":"2022-03-22","close":186.08},{"date":"2022-03-23","close":183.11},{"date":"2022-03-24","close":190.19},{"date":"2022-03-25","close":186.71},{"date":"2022-03-28","close":201.41},{"date":"2022-03-29","close":204.53},{"date":"2022-03-30","close":196.7},{"date":"2022-03-31","close":189.86},{"date":"2022-04-01","close":186.96},{"date":"2022-04-04","close":191.65},{"date":"2022-04-05","close":177.17},{"date":"2022-04-06","close":166.84},{"date":"2022-04-07","close":166.19},{"date":"2022-04-08","close":160.94},{"date":"2022-04-11","close":153.87},{"date":"2022-04-12","close":149.85},{"date":"2022-04-13","close":154.79},{"date":"2022-04-14","close":147.29},{"date":"2022-04-18","close":145.16},{"date":"2022-04-19","close":151.27},{"date":"2022-04-20","close":147.13},{"date":"2022-04-21","close":137.32},{"date":"2022-04-22","close":131.52},{"date":"2022-04-25","close":135.14},{"date":"2022-04-26","close":127.15},{"date":"2022-04-27","close":122.55},{"date":"2022-04-28","close":122.69},{"date":"2022-04-29","close":112.71},{"date":"2022-05-02","close":121.34},{"date":"2022-05-03","close":123.56},{"date":"2022-05-04","close":130.15},{"date":"2022-05-05","close":114.25},{"date":"2022-05-06","close":103.74},{"date":"2022-05-09","close":83.51},{"date":"2022-05-10","close":72.99},{"date":"2022-05-11","close":53.72},{"date":"2022-05-12","close":58.5},{"date":"2022-05-13","close":67.87},{"date":"2022-05-16","close":61.7},{"date":"2022-05-17","close":70.0},{"date":"2022-05-18","close":63.03},{"date":"2022-05-19","close":67.42},{"date":"2022-05-20","close":66.15},{"date":"2022-05-23","close":66.1},{"date":"2022-05-24","close":61.36},{"date":"2022-05-25","close":67.17},{"date":"2022-05-26","close":69.87},{"date":"2022-05-27","close":75.32},{"date":"2022-05-31","close":78.1},{"date":"2022-06-01","close":68.63},{"date":"2022-06-02","close":73.82},{"date":"2022-06-03","close":66.69},{"date":"2022-06-06","close":70.67},{"date":"2022-06-07","close":69.57},{"date":"2022-06-08","close":69.2},{"date":"2022-06-09","close":63.76},{"date":"2022-06-10","close":58.71},{"date":"2022-06-13","close":52.01},{"date":"2022-06-14","close":51.58},{"date":"2022-06-15","close":55.01},{"date":"2022-06-16","close":51.05},{"date":"2022-06-17","close":51.22},{"date":"2022-06-21","close":57.49},{"date":"2022-06-22","close":51.91},{"date":"2022-06-23","close":58.88},{"date":"2022-06-24","close":62.71},{"date":"2022-06-27","close":55.96},{"date":"2022-06-28","close":51.18},{"date":"2022-06-29","close":49.75},{"date":"2022-06-30","close":47.02},{"date":"2022-07-01","close":49.04},{"date":"2022-07-05","close":55.41},{"date":"2022-07-06","close":51.71},{"date":"2022-07-07","close":57.46},{"date":"2022-07-08","close":60.29},{"date":"2022-07-11","close":53.88},{"date":"2022-07-12","close":54.24},{"date":"2022-07-13","close":53.1},{"date":"2022-07-14","close":53.42},{"date":"2022-07-15","close":53.79},{"date":"2022-07-18","close":58.67},{"date":"2022-07-19","close":65.83},{"date":"2022-07-20","close":75.27},{"date":"2022-07-21","close":73.98},{"date":"2022-07-22","close":70.82},{"date":"2022-07-25","close":67.07},{"date":"2022-07-26","close":52.93},{"date":"2022-07-27","close":58.83},{"date":"2022-07-28","close":62.25},{"date":"2022-07-29","close":62.96},{"date":"2022-08-01","close":62.7},{"date":"2022-08-02","close":67.23},{"date":"2022-08-03","close":80.81},{"date":"2022-08-04","close":88.9},{"date":"2022-08-05","close":93.05},{"date":"2022-08-08","close":98.02},{"date":"2022-08-09","close":87.68},{"date":"2022-08-10","close":94.14},{"date":"2022-08-11","close":84.0},{"date":"2022-08-12","close":90.49},{"date":"2022-08-15","close":91.97},{"date":"2022-08-16","close":90.39},{"date":"2022-08-17","close":85.44},{"date":"2022-08-18","close":83.47},{"date":"2022-08-19","close":74.06},{"date":"2022-08-22","close":71.47},{"date":"2022-08-23","close":71.18},{"date":"2022-08-24","close":71.48},{"date":"2022-08-25","close":71.37},{"date":"2022-08-26","close":66.74},{"date":"2022-08-29","close":66.34},{"date":"2022-08-30","close":67.03},{"date":"2022-08-31","close":66.8},{"date":"2022-09-01","close":65.53},{"date":"2022-09-02","close":65.26},{"date":"2022-09-06","close":62.78},{"date":"2022-09-07","close":68.25},{"date":"2022-09-08","close":73.08},{"date":"2022-09-09","close":80.87},{"date":"2022-09-12","close":82.55},{"date":"2022-09-13","close":75.25},{"date":"2022-09-14","close":78.7},{"date":"2022-09-15","close":77.23},{"date":"2022-09-16","close":74.0},{"date":"2022-09-19","close":69.93},{"date":"2022-09-20","close":67.94},{"date":"2022-09-21","close":67.64},{"date":"2022-09-22","close":62.94},{"date":"2022-09-23","close":61.88},{"date":"2022-09-26","close":62.28},{"date":"2022-09-27","close":63.05},{"date":"2022-09-28","close":67.31},{"date":"2022-09-29","close":61.94},{"date":"2022-09-30","close":64.49},{"date":"2022-10-03","close":65.95},{"date":"2022-10-04","close":74.5},{"date":"2022-10-05","close":72.97},{"date":"2022-10-06","close":73.91},{"date":"2022-10-07","close":67.0},{"date":"2022-10-10","close":67.04},{"date":"2022-10-11","close":70.16},{"date":"2022-10-12","close":69.95},{"date":"2022-10-13","close":69.26},{"date":"2022-10-14","close":63.59},{"date":"2022-10-17","close":69.17},{"date":"2022-10-18","close":66.21},{"date":"2022-10-19","close":63.19},{"date":"2022-10-20","close":63.59},{"date":"2022-10-21","close":66.38},{"date":"2022-10-24","close":66.39},{"date":"2022-10-25","close":75.05},{"date":"2022-10-26","close":73.81},{"date":"2022-10-27","close":72.47},{"date":"2022-10-28","close":72.07},{"date":"2022-10-31","close":66.25},{"date":"2022-11-01","close":63.29},{"date":"2022-11-02","close":60.71},{"date":"2022-11-03","close":55.8},{"date":"2022-11-04","close":58.82},{"date":"2022-11-07","close":56.97},{"date":"2022-11-08","close":50.83},{"date":"2022-11-09","close":45.98},{"date":"2022-11-10","close":50.92},{"date":"2022-11-11","close":57.46},{"date":"2022-11-14","close":53.22},{"date":"2022-11-15","close":55.53},{"date":"2022-11-16","close":48.83},{"date":"2022-11-17","close":48.79},{"date":"2022-11-18","close":45.26},{"date":"2022-11-21","close":41.23},{"date":"2022-11-22","close":43.39},{"date":"2022-11-23","close":45.57},{"date":"2022-11-25","close":44.28},{"date":"2022-11-28","close":42.51},{"date":"2022-11-29","close":43.11},{"date":"2022-11-30","close":45.73},{"date":"2022-12-01","close":45.27},{"date":"2022-12-02","close":47.67},{"date":"2022-12-05","close":46.0},{"date":"2022-12-06","close":42.41},{"date":"2022-12-07","close":41.26},{"date":"2022-12-08","close":42.81},{"date":"2022-12-09","close":40.24},{"date":"2022-12-12","close":42.6},{"date":"2022-12-13","close":38.69},{"date":"2022-12-14","close":40.19},{"date":"2022-12-15","close":37.98},{"date":"2022-12-16","close":36.6},{"date":"2022-12-19","close":35.17},{"date":"2022-12-20","close":34.97},{"date":"2022-12-21","close":35.15},{"date":"2022-12-22","close":34.59},{"date":"2022-12-23","close":35.49},{"date":"2022-12-27","close":32.65},{"date":"2022-12-28","close":32.53},{"date":"2022-12-29","close":34.78},{"date":"2022-12-30","close":35.39},{"date":"2023-01-03","close":33.6},{"date":"2023-01-04","close":37.7},{"date":"2023-01-05","close":33.53},{"date":"2023-01-06","close":33.26},{"date":"2023-01-09","close":38.27},{"date":"2023-01-10","close":43.23},{"date":"2023-01-11","close":43.79},{"date":"2023-01-12","close":47.55},{"date":"2023-01-13","close":49.98},{"date":"2023-01-17","close":54.14},{"date":"2023-01-18","close":50.21},{"date":"2023-01-19","close":49.42},{"date":"2023-01-20","close":55.16},{"date":"2023-01-23","close":55.96},{"date":"2023-01-24","close":53.56},{"date":"2023-01-25","close":52.76},{"date":"2023-01-26","close":53.02},{"date":"2023-01-27","close":61.37},{"date":"2023-01-30","close":56.16},{"date":"2023-01-31","close":58.48},{"date":"2023-02-01","close":65.7},{"date":"2023-02-02","close":81.46},{"date":"2023-02-03","close":74.63},{"date":"2023-02-06","close":74.59},{"date":"2023-02-07","close":71.42},{"date":"2023-02-08","close":69.44},{"date":"2023-02-09","close":59.63},{"date":"2023-02-10","close":57.09},{"date":"2023-02-13","close":56.4},{"date":"2023-02-14","close":59.03},{"date":"2023-02-15","close":69.34},{"date":"2023-02-16","close":65.59},{"date":"2023-02-17","close":65.2},{"date":"2023-02-21","close":62.07},{"date":"2023-02-22","close":61.18},{"date":"2023-02-23","close":62.36},{"date":"2023-02-24","close":58.44},{"date":"2023-02-27","close":58.96},{"date":"2023-02-28","close":64.83},{"date":"2023-03-01","close":64.67},{"date":"2023-03-02","close":63.7},{"date":"2023-03-03","close":64.51},{"date":"2023-03-06","close":62.77},{"date":"2023-03-07","close":61.89},{"date":"2023-03-08","close":63.01},{"date":"2023-03-09","close":58.09},{"date":"2023-03-10","close":53.44},{"date":"2023-03-13","close":59.17},{"date":"2023-03-14","close":62.65},{"date":"2023-03-15","close":64.47},{"date":"2023-03-16","close":67.78},{"date":"2023-03-17","close":74.98},{"date":"2023-03-20","close":75.14},{"date":"2023-03-21","close":83.99},{"date":"2023-03-22","close":77.14},{"date":"2023-03-23","close":66.3},{"date":"2023-03-24","close":67.83},{"date":"2023-03-27","close":62.54},{"date":"2023-03-28","close":63.04},{"date":"2023-03-29","close":65.3},{"date":"2023-03-30","close":64.16},{"date":"2023-03-31","close":67.57},{"date":"2023-04-03","close":63.61},{"date":"2023-04-04","close":62.54},{"date":"2023-04-05","close":60.78},{"date":"2023-04-06","close":61.44},{"date":"2023-04-10","close":66.13},{"date":"2023-04-11","close":70.19},{"date":"2023-04-12","close":67.84},{"date":"2023-04-13","close":68.95},{"date":"2023-04-14","close":69.91},{"date":"2023-04-17","close":67.72},{"date":"2023-04-18","close":67.26},{"date":"2023-04-19","close":64.44},{"date":"2023-04-20","close":60.5},{"date":"2023-04-21","close":59.04},{"date":"2023-04-24","close":54.75},{"date":"2023-04-25","close":55.55},{"date":"2023-04-26","close":53.89},{"date":"2023-04-27","close":54.17},{"date":"2023-04-28","close":53.79},{"date":"2023-05-01","close":50.14},{"date":"2023-05-02","close":51.32},{"date":"2023-05-03","close":48.49},{"date":"2023-05-04","close":49.22},{"date":"2023-05-05","close":58.24},{"date":"2023-05-08","close":58.1},{"date":"2023-05-09","close":60.21},{"date":"2023-05-10","close":62.64},{"date":"2023-05-11","close":60.35},{"date":"2023-05-12","close":57.34},{"date":"2023-05-15","close":60.77},{"date":"2023-05-16","close":57.88},{"date":"2023-05-17","close":61.04},{"date":"2023-05-18","close":60.26},{"date":"2023-05-19","close":56.78},{"date":"2023-05-22","close":61.07},{"date":"2023-05-23","close":59.1},{"date":"2023-05-24","close":58.36},{"date":"2023-05-25","close":56.87},{"date":"2023-05-26","close":56.92},{"date":"2023-05-30","close":61.17},{"date":"2023-05-31","close":62.2},{"date":"2023-06-01","close":63.57},{"date":"2023-06-02","close":64.55},{"date":"2023-06-05","close":58.71},{"date":"2023-06-06","close":51.61},{"date":"2023-06-07","close":53.26},{"date":"2023-06-08","close":54.9},{"date":"2023-06-09","close":53.28},{"date":"2023-06-12","close":50.56},{"date":"2023-06-13","close":52.4},{"date":"2023-06-14","close":53.9},{"date":"2023-06-15","close":54.25},{"date":"2023-06-16","close":55.59},{"date":"2023-06-20","close":57.09},{"date":"2023-06-21","close":58.1},{"date":"2023-06-22","close":57.49},{"date":"2023-06-23","close":61.47},{"date":"2023-06-26","close":61.94},{"date":"2023-06-27","close":69.89},{"date":"2023-06-28","close":70.75},{"date":"2023-06-29","close":72.43},{"date":"2023-06-30","close":71.55},{"date":"2023-07-03","close":79.93},{"date":"2023-07-05","close":78.35},{"date":"2023-07-06","close":78.1},{"date":"2023-07-07","close":78.72},{"date":"2023-07-10","close":81.21},{"date":"2023-07-11","close":89.15},{"date":"2023-07-12","close":85.95},{"date":"2023-07-13","close":107.0},{"date":"2023-07-14","close":105.31},{"date":"2023-07-17","close":105.55},{"date":"2023-07-18","close":104.59},{"date":"2023-07-19","close":110.15},{"date":"2023-07-20","close":101.26},{"date":"2023-07-21","close":100.82},{"date":"2023-07-24","close":98.85},{"date":"2023-07-25","close":97.68},{"date":"2023-07-26","close":99.75},{"date":"2023-07-27","close":92.69},{"date":"2023-07-28","close":94.76},{"date":"2023-07-31","close":98.61},{"date":"2023-08-01","close":94.15},{"date":"2023-08-02","close":90.43},{"date":"2023-08-03","close":90.75},{"date":"2023-08-04","close":87.31},{"date":"2023-08-07","close":85.96},{"date":"2023-08-08","close":88.04},{"date":"2023-08-09","close":84.34},{"date":"2023-08-10","close":83.39},{"date":"2023-08-11","close":81.01},{"date":"2023-08-14","close":80.81},{"date":"2023-08-15","close":79.18},{"date":"2023-08-16","close":79.0},{"date":"2023-08-17","close":75.56},{"date":"2023-08-18","close":73.19},{"date":"2023-08-21","close":75.28},{"date":"2023-08-22","close":74.9},{"date":"2023-08-23","close":77.78},{"date":"2023-08-24","close":73.66},{"date":"2023-08-25","close":74.26},{"date":"2023-08-28","close":73.71},{"date":"2023-08-29","close":84.7},{"date":"2023-08-30","close":83.83},{"date":"2023-08-31","close":79.6},{"date":"2023-09-01","close":77.99},{"date":"2023-09-05","close":77.5},{"date":"2023-09-06","close":78.04},{"date":"2023-09-07","close":81.79},{"date":"2023-09-08","close":82.09},{"date":"2023-09-11","close":80.62},{"date":"2023-09-12","close":81.32},{"date":"2023-09-13","close":79.86},{"date":"2023-09-14","close":83.45},{"date":"2023-09-15","close":82.15},{"date":"2023-09-18","close":81.61},{"date":"2023-09-19","close":78.13},{"date":"2023-09-20","close":76.67},{"date":"2023-09-21","close":74.42},{"date":"2023-09-22","close":70.96},{"date":"2023-09-25","close":71.75},{"date":"2023-09-26","close":70.52},{"date":"2023-09-27","close":71.52},{"date":"2023-09-28","close":75.16},{"date":"2023-09-29","close":75.08},{"date":"2023-10-02","close":75.31},{"date":"2023-10-03","close":72.48},{"date":"2023-10-04","close":73.47},{"date":"2023-10-05","close":74.62},{"date":"2023-10-06","close":78.46},{"date":"2023-10-09","close":79.1},{"date":"2023-10-10","close":79.62},{"date":"2023-10-11","close":77.35},{"date":"2023-10-12","close":75.19},{"date":"2023-10-13","close":73.43},{"date":"2023-10-16","close":75.21},{"date":"2023-10-17","close":77.46},{"date":"2023-10-18","close":73.93},{"date":"2023-10-19","close":73.1},{"date":"2023-10-20","close":74.66},{"date":"2023-10-23","close":77.21},{"date":"2023-10-24","close":82.07},{"date":"2023-10-25","close":77.79},{"date":"2023-10-26","close":74.61},{"date":"2023-10-27","close":70.78},{"date":"2023-10-30","close":73.6},{"date":"2023-10-31","close":77.12},{"date":"2023-11-01","close":77.81},{"date":"2023-11-02","close":84.6},{"date":"2023-11-03","close":85.8},{"date":"2023-11-06","close":86.37},{"date":"2023-11-07","close":89.07},{"date":"2023-11-08","close":88.32},{"date":"2023-11-09","close":92.86},{"date":"2023-11-10","close":92.92},{"date":"2023-11-13","close":92.64},{"date":"2023-11-14","close":92.09},{"date":"2023-11-15","close":98.15},{"date":"2023-11-16","close":96.92},{"date":"2023-11-17","close":99.05},{"date":"2023-11-20","close":106.1},{"date":"2023-11-21","close":105.49},{"date":"2023-11-22","close":109.25},{"date":"2023-11-24","close":115.54},{"date":"2023-11-27","close":119.77},{"date":"2023-11-28","close":128.27},{"date":"2023-11-29","close":127.82},{"date":"2023-11-30","close":124.72},{"date":"2023-12-01","close":133.76},{"date":"2023-12-04","close":141.09},{"date":"2023-12-05","close":140.2},{"date":"2023-12-06","close":134.63},{"date":"2023-12-07","close":136.19},{"date":"2023-12-08","close":146.62},{"date":"2023-12-11","close":138.02},{"date":"2023-12-12","close":139.62},{"date":"2023-12-13","close":150.46},{"date":"2023-12-14","close":153.63},{"date":"2023-12-15","close":147.9},{"date":"2023-12-18","close":153.43},{"date":"2023-12-19","close":161.16},{"date":"2023-12-20","close":161.86},{"date":"2023-12-21","close":168.03},{"date":"2023-12-22","close":175.48},{"date":"2023-12-26","close":172.05},{"date":"2023-12-27","close":185.24},{"date":"2023-12-28","close":186.36},{"date":"2023-12-29","close":173.92},{"date":"2024-01-02","close":156.88},{"date":"2024-01-03","close":152.24},{"date":"2024-01-04","close":155.6},{"date":"2024-01-05","close":153.98},{"date":"2024-01-08","close":159.42},{"date":"2024-01-09","close":151.99},{"date":"2024-01-10","close":151.29},{"date":"2024-01-11","close":141.16},{"date":"2024-01-12","close":130.78},{"date":"2024-01-16","close":133.88},{"date":"2024-01-17","close":133.86},{"date":"2024-01-18","close":124.34},{"date":"2024-01-19","close":124.75},{"date":"2024-01-22","close":128.21},{"date":"2024-01-23","close":124.19},{"date":"2024-01-24","close":121.34},{"date":"2024-01-25","close":121.01},{"date":"2024-01-26","close":125.2},{"date":"2024-01-29","close":132.82},{"date":"2024-01-30","close":130.82},{"date":"2024-01-31","close":128.2},{"date":"2024-02-01","close":128.95},{"date":"2024-02-02","close":129.22},{"date":"2024-02-05","close":117.3},{"date":"2024-02-06","close":119.79},{"date":"2024-02-07","close":122.07},{"date":"2024-02-08","close":132.55},{"date":"2024-02-09","close":141.99},{"date":"2024-02-12","close":147.31},{"date":"2024-02-13","close":140.39},{"date":"2024-02-14","close":160.38},{"date":"2024-02-15","close":165.67},{"date":"2024-02-16","close":180.31},{"date":"2024-02-20","close":173.3},{"date":"2024-02-21","close":162.41},{"date":"2024-02-22","close":170.91},{"date":"2024-02-23","close":165.98},{"date":"2024-02-26","close":193.94},{"date":"2024-02-27","close":199.22},{"date":"2024-02-28","close":200.8},{"date":"2024-02-29","close":203.56},{"date":"2024-03-01","close":205.77},{"date":"2024-03-04","close":229.15},{"date":"2024-03-05","close":216.77},{"date":"2024-03-06","close":238.55},{"date":"2024-03-07","close":242.62},{"date":"2024-03-08","close":256.62},{"date":"2024-03-11","close":254.17},{"date":"2024-03-12","close":256.14},{"date":"2024-03-13","close":251.73},{"date":"2024-03-14","close":233.67},{"date":"2024-03-15","close":242.36},{"date":"2024-03-18","close":239.62},{"date":"2024-03-19","close":230.12},{"date":"2024-03-20","close":256.88},{"date":"2024-03-21","close":262.0},{"date":"2024-03-22","close":255.51},{"date":"2024-03-25","close":279.71},{"date":"2024-03-26","close":266.81},{"date":"2024-03-27","close":256.7},{"date":"2024-03-28","close":265.12},{"date":"2024-04-01","close":252.11},{"date":"2024-04-02","close":245.84},{"date":"2024-04-03","close":251.58},{"date":"2024-04-04","close":249.61},{"date":"2024-04-05","close":240.9},{"date":"2024-04-08","close":256.99},{"date":"2024-04-09","close":242.95},{"date":"2024-04-10","close":250.99},{"date":"2024-04-11","close":263.01},{"date":"2024-04-12","close":245.75},{"date":"2024-04-15","close":223.41},{"date":"2024-04-16","close":218.83},{"date":"2024-04-17","close":213.78},{"date":"2024-04-18","close":218.08},{"date":"2024-04-19","close":211.01},{"date":"2024-04-22","close":225.86},{"date":"2024-04-23","close":236.43},{"date":"2024-04-24","close":224.37},{"date":"2024-04-25","close":223.61},{"date":"2024-04-26","close":236.32},{"date":"2024-04-29","close":218.16},{"date":"2024-04-30","close":203.93},{"date":"2024-05-01","close":210.09},{"date":"2024-05-02","close":228.85},{"date":"2024-05-03","close":223.25},{"date":"2024-05-06","close":226.93},{"date":"2024-05-07","close":214.34},{"date":"2024-05-08","close":211.2},{"date":"2024-05-09","close":210.45},{"date":"2024-05-10","close":200.92},{"date":"2024-05-13","close":199.51},{"date":"2024-05-14","close":203.05},{"date":"2024-05-15","close":219.91},{"date":"2024-05-16","close":199.17},{"date":"2024-05-17","close":207.6},{"date":"2024-05-20","close":225.19},{"date":"2024-05-21","close":225.78},{"date":"2024-05-22","close":231.51},{"date":"2024-05-23","close":218.86},{"date":"2024-05-24","close":237.65},{"date":"2024-05-28","close":245.0},{"date":"2024-05-29","close":236.65},{"date":"2024-05-30","close":234.76},{"date":"2024-05-31","close":225.92},{"date":"2024-06-03","close":231.39},{"date":"2024-06-04","close":244.2},{"date":"2024-06-05","close":251.4},{"date":"2024-06-06","close":257.08},{"date":"2024-06-07","close":244.16},{"date":"2024-06-10","close":249.81},{"date":"2024-06-11","close":244.2},{"date":"2024-06-12","close":254.96},{"date":"2024-06-13","close":247.64},{"date":"2024-06-14","close":244.5},{"date":"2024-06-17","close":245.1},{"date":"2024-06-18","close":235.95},{"date":"2024-06-20","close":235.03},{"date":"2024-06-21","close":225.86},{"date":"2024-06-24","close":212.31},{"date":"2024-06-25","close":221.71},{"date":"2024-06-26","close":214.58},{"date":"2024-06-27","close":224.0},{"date":"2024-06-28","close":222.23},{"date":"2024-07-01","close":233.37},{"date":"2024-07-02","close":227.51},{"date":"2024-07-03","close":224.94},{"date":"2024-07-05","close":223.68},{"date":"2024-07-08","close":220.56},{"date":"2024-07-09","close":219.97},{"date":"2024-07-10","close":219.56},{"date":"2024-07-11","close":214.63},{"date":"2024-07-12","close":218.02},{"date":"2024-07-15","close":242.85},{"date":"2024-07-16","close":251.49},{"date":"2024-07-17","close":249.1},{"date":"2024-07-18","close":233.24},{"date":"2024-07-19","close":257.79},{"date":"2024-07-22","close":265.15},{"date":"2024-07-23","close":257.63},{"date":"2024-07-24","close":245.06},{"date":"2024-07-25","close":231.52},{"date":"2024-07-26","close":242.93},{"date":"2024-07-29","close":234.2},{"date":"2024-07-30","close":224.46},{"date":"2024-07-31","close":224.36},{"date":"2024-08-01","close":212.64},{"date":"2024-08-02","close":204.44},{"date":"2024-08-05","close":189.47},{"date":"2024-08-06","close":194.17},{"date":"2024-08-07","close":178.91},{"date":"2024-08-08","close":192.32},{"date":"2024-08-09","close":196.29},{"date":"2024-08-12","close":191.74},{"date":"2024-08-13","close":197.94},{"date":"2024-08-14","close":195.96},{"date":"2024-08-15","close":197.12},{"date":"2024-08-16","close":205.31},{"date":"2024-08-19","close":204.46},{"date":"2024-08-20","close":197.25},{"date":"2024-08-21","close":206.23},{"date":"2024-08-22","close":198.43},{"date":"2024-08-23","close":211.4},{"date":"2024-08-26","close":204.0},{"date":"2024-08-27","close":198.3},{"date":"2024-08-28","close":190.2},{"date":"2024-08-29","close":188.28},{"date":"2024-08-30","close":183.36},{"date":"2024-09-03","close":169.13},{"date":"2024-09-04","close":163.22},{"date":"2024-09-05","close":159.7},{"date":"2024-09-06","close":147.35},{"date":"2024-09-09","close":155.05},{"date":"2024-09-10","close":158.46},{"date":"2024-09-11","close":157.15},{"date":"2024-09-12","close":162.89},{"date":"2024-09-13","close":163.05},{"date":"2024-09-16","close":161.5},{"date":"2024-09-17","close":162.45},{"date":"2024-09-18","close":162.64},{"date":"2024-09-19","close":168.24},{"date":"2024-09-20","close":170.09},{"date":"2024-09-23","close":170.22},{"date":"2024-09-24","close":171.68},{"date":"2024-09-25","close":167.08},{"date":"2024-09-26","close":179.93},{"date":"2024-09-27","close":191.23},{"date":"2024-09-30","close":178.17},{"date":"2024-10-01","close":165.01},{"date":"2024-10-02","close":164.47},{"date":"2024-10-03","close":163.1},{"date":"2024-10-04","close":170.91},{"date":"2024-10-07","close":168.92},{"date":"2024-10-08","close":167.69},{"date":"2024-10-09","close":166.97},{"date":"2024-10-10","close":164.27},{"date":"2024-10-11","close":176.38},{"date":"2024-10-14","close":196.35},{"date":"2024-10-15","close":196.34},{"date":"2024-10-16","close":210.48},{"date":"2024-10-17","close":204.2},{"date":"2024-10-18","close":220.21},{"date":"2024-10-21","close":213.72},{"date":"2024-10-22","close":210.72},{"date":"2024-10-23","close":198.93},{"date":"2024-10-24","close":209.16},{"date":"2024-10-25","close":205.04},{"date":"2024-10-28","close":216.1},{"date":"2024-10-29","close":219.66},{"date":"2024-10-30","close":211.74},{"date":"2024-10-31","close":179.25},{"date":"2024-11-01","close":182.88},{"date":"2024-11-04","close":186.27},{"date":"2024-11-05","close":193.96},{"date":"2024-11-06","close":254.31},{"date":"2024-11-07","close":255.58},{"date":"2024-11-08","close":270.74},{"date":"2024-11-11","close":324.24},{"date":"2024-11-12","close":319.13},{"date":"2024-11-13","close":284.72},{"date":"2024-11-14","close":278.84},{"date":"2024-11-15","close":305.85},{"date":"2024-11-18","close":325.41},{"date":"2024-11-19","close":324.57},{"date":"2024-11-20","close":320.01},{"date":"2024-11-21","close":295.23},{"date":"2024-11-22","close":304.64},{"date":"2024-11-25","close":312.22},{"date":"2024-11-26","close":293.29},{"date":"2024-11-27","close":310.98},{"date":"2024-11-29","close":296.2},{"date":"2024-12-02","close":302.4},{"date":"2024-12-03","close":309.35},{"date":"2024-12-04","close":330.94},{"date":"2024-12-05","close":320.57},{"date":"2024-12-06","close":343.62},{"date":"2024-12-09","close":310.52},{"date":"2024-12-10","close":302.42},{"date":"2024-12-11","close":313.81},{"date":"2024-12-12","close":312.96},{"date":"2024-12-13","close":310.58},{"date":"2024-12-16","close":315.31},{"date":"2024-12-17","close":311.64},{"date":"2024-12-18","close":279.86},{"date":"2024-12-19","close":273.92},{"date":"2024-12-20","close":278.71},{"date":"2024-12-23","close":268.15},{"date":"2024-12-24","close":279.62},{"date":"2024-12-26","close":274.41},{"date":"2024-12-27","close":265.71},{"date":"2024-12-30","close":255.56},{"date":"2024-12-31","close":248.3},{"date":"2025-01-02","close":257.21},{"date":"2025-01-03","close":270.65},{"date":"2025-01-06","close":287.76},{"date":"2025-01-07","close":264.33},{"date":"2025-01-08","close":260.01},{"date":"2025-01-10","close":258.78},{"date":"2025-01-13","close":251.2},{"date":"2025-01-14","close":255.37},{"date":"2025-01-15","close":274.93},{"date":"2025-01-16","close":281.63},{"date":"2025-01-17","close":295.48},{"date":"2025-01-21","close":294.19},{"date":"2025-01-22","close":295.85},{"date":"2025-01-23","close":296.01},{"date":"2025-01-24","close":298.0},{"date":"2025-01-27","close":277.99},{"date":"2025-01-28","close":281.82},{"date":"2025-01-29","close":291.0},{"date":"2025-01-30","close":301.3},{"date":"2025-01-31","close":291.33},{"date":"2025-02-03","close":284.41},{"date":"2025-02-04","close":280.39},{"date":"2025-02-05","close":275.14},{"date":"2025-02-06","close":270.37},{"date":"2025-02-07","close":274.49},{"date":"2025-02-10","close":280.22},{"date":"2025-02-11","close":266.9},{"date":"2025-02-12","close":274.9},{"date":"2025-02-13","close":298.11},{"date":"2025-02-14","close":274.31},{"date":"2025-02-18","close":264.63},{"date":"2025-02-19","close":258.67},{"date":"2025-02-20","close":256.59},{"date":"2025-02-21","close":235.38},{"date":"2025-02-24","close":227.07},{"date":"2025-02-25","close":212.49},{"date":"2025-02-26","close":212.96},{"date":"2025-02-27","close":208.37},{"date":"2025-02-28","close":215.62},{"date":"2025-03-03","close":205.75},{"date":"2025-03-04","close":212.55},{"date":"2025-03-05","close":222.45},{"date":"2025-03-06","close":214.17},{"date":"2025-03-07","close":217.45},{"date":"2025-03-10","close":179.23},{"date":"2025-03-11","close":191.69},{"date":"2025-03-12","close":191.73},{"date":"2025-03-13","close":177.49},{"date":"2025-03-14","close":183.12},{"date":"2025-03-17","close":188.96},{"date":"2025-03-18","close":181.14},{"date":"2025-03-19","close":189.75},{"date":"2025-03-20","close":190.38},{"date":"2025-03-21","close":189.86},{"date":"2025-03-24","close":203.04},{"date":"2025-03-25","close":204.23},{"date":"2025-03-26","close":193.95},{"date":"2025-03-27","close":188.58},{"date":"2025-03-28","close":173.93},{"date":"2025-03-31","close":172.23},{"date":"2025-04-01","close":174.52},{"date":"2025-04-02","close":182.95},{"date":"2025-04-03","close":170.76},{"date":"2025-04-04","close":160.55},{"date":"2025-04-07","close":157.28},{"date":"2025-04-08","close":151.47},{"date":"2025-04-09","close":177.09},{"date":"2025-04-10","close":169.62},{"date":"2025-04-11","close":175.5},{"date":"2025-04-14","close":176.58},{"date":"2025-04-15","close":175.57},{"date":"2025-04-16","close":172.21},{"date":"2025-04-17","close":175.03},{"date":"2025-04-21","close":175.0},{"date":"2025-04-22","close":190.0},{"date":"2025-04-23","close":194.8},{"date":"2025-04-24","close":203.87},{"date":"2025-04-25","close":209.64},{"date":"2025-04-28","close":205.27},{"date":"2025-04-29","close":206.13},{"date":"2025-04-30","close":202.89},{"date":"2025-05-01","close":201.3},{"date":"2025-05-02","close":204.93},{"date":"2025-05-05","close":199.4},{"date":"2025-05-06","close":196.89},{"date":"2025-05-07","close":196.56},{"date":"2025-05-08","close":206.5},{"date":"2025-05-09","close":199.32},{"date":"2025-05-12","close":207.22},{"date":"2025-05-13","close":256.9},{"date":"2025-05-14","close":263.41},{"date":"2025-05-15","close":244.44},{"date":"2025-05-16","close":266.46},{"date":"2025-05-19","close":263.99},{"date":"2025-05-20","close":261.38},{"date":"2025-05-21","close":258.99},{"date":"2025-05-22","close":271.95},{"date":"2025-05-23","close":263.16},{"date":"2025-05-27","close":266.4},{"date":"2025-05-28","close":254.29},{"date":"2025-05-29","close":248.84},{"date":"2025-05-30","close":246.62},{"date":"2025-06-02","close":246.72},{"date":"2025-06-03","close":258.91},{"date":"2025-06-04","close":256.0},{"date":"2025-06-05","close":244.2},{"date":"2025-06-06","close":251.27},{"date":"2025-06-09","close":256.63},{"date":"2025-06-10","close":254.94},{"date":"2025-06-11","close":250.68},{"date":"2025-06-12","close":241.05},{"date":"2025-06-13","close":242.71},{"date":"2025-06-16","close":261.57},{"date":"2025-06-17","close":253.85},{"date":"2025-06-18","close":295.29},{"date":"2025-06-20","close":308.38},{"date":"2025-06-23","close":307.59},{"date":"2025-06-24","close":344.82},{"date":"2025-06-25","close":355.37},{"date":"2025-06-26","close":375.07},{"date":"2025-06-27","close":353.43},{"date":"2025-06-30","close":350.49},{"date":"2025-07-01","close":335.33},{"date":"2025-07-02","close":354.45},{"date":"2025-07-03","close":355.8},{"date":"2025-07-07","close":357.1},{"date":"2025-07-08","close":354.82},{"date":"2025-07-09","close":373.85},{"date":"2025-07-10","close":388.96},{"date":"2025-07-11","close":387.06},{"date":"2025-07-14","close":394.01},{"date":"2025-07-15","close":388.02},{"date":"2025-07-16","close":398.2},{"date":"2025-07-17","close":410.75},{"date":"2025-07-18","close":419.78},{"date":"2025-07-21","close":413.63},{"date":"2025-07-22","close":404.44},{"date":"2025-07-23","close":397.81},{"date":"2025-07-24","close":396.7},{"date":"2025-07-25","close":391.66},{"date":"2025-07-28","close":379.49},{"date":"2025-07-29","close":371.44},{"date":"2025-07-30","close":377.48},{"date":"2025-07-31","close":377.76},{"date":"2025-08-01","close":314.69},{"date":"2025-08-04","close":318.17},{"date":"2025-08-05","close":297.99},{"date":"2025-08-06","close":303.58},{"date":"2025-08-07","close":310.79},{"date":"2025-08-08","close":310.54},{"date":"2025-08-11","close":319.62},{"date":"2025-08-12","close":322.62},{"date":"2025-08-13","close":327.01},{"date":"2025-08-14","close":324.89},{"date":"2025-08-15","close":317.55},{"date":"2025-08-18","close":320.73},{"date":"2025-08-19","close":302.07},{"date":"2025-08-20","close":304.39},{"date":"2025-08-21","close":300.28},{"date":"2025-08-22","close":319.85},{"date":"2025-08-25","close":306.0},{"date":"2025-08-26","close":308.48},{"date":"2025-08-27","close":308.97},{"date":"2025-08-28","close":308.47},{"date":"2025-08-29","close":304.54},{"date":"2025-09-02","close":303.56},{"date":"2025-09-03","close":302.31},{"date":"2025-09-04","close":306.8},{"date":"2025-09-05","close":299.07},{"date":"2025-09-08","close":302.2},{"date":"2025-09-09","close":318.78},{"date":"2025-09-10","close":315.34},{"date":"2025-09-11","close":323.95},{"date":"2025-09-12","close":323.04},{"date":"2025-09-15","close":327.02},{"date":"2025-09-16","close":327.91},{"date":"2025-09-17","close":320.56},{"date":"2025-09-18","close":343.13},{"date":"2025-09-19","close":342.46},{"date":"2025-09-22","close":331.95},{"date":"2025-09-23","close":320.07},{"date":"2025-09-24","close":321.77},{"date":"2025-09-25","close":306.69},{"date":"2025-09-26","close":312.59},{"date":"2025-09-29","close":333.99},{"date":"2025-09-30","close":337.49},{"date":"2025-10-01","close":346.17},{"date":"2025-10-02","close":372.07},{"date":"2025-10-03","close":380.02},{"date":"2025-10-06","close":386.07},{"date":"2025-10-07","close":375.78},{"date":"2025-10-08","close":387.27},{"date":"2025-10-09","close":387.0},{"date":"2025-10-10","close":357.01},{"date":"2025-10-13","close":356.99},{"date":"2025-10-14","close":341.55},{"date":"2025-10-15","close":336.3},{"date":"2025-10-16","close":330.25},{"date":"2025-10-17","close":336.02},{"date":"2025-10-20","close":343.78},{"date":"2025-10-21","close":338.62},{"date":"2025-10-22","close":320.33},{"date":"2025-10-23","close":322.76},{"date":"2025-10-24","close":354.46},{"date":"2025-10-27","close":361.43},{"date":"2025-10-28","close":355.22},{"date":"2025-10-29","close":348.61},{"date":"2025-10-30","close":328.51},{"date":"2025-10-31","close":343.78},{"date":"2025-11-03","close":330.42},{"date":"2025-11-04","close":307.32},{"date":"2025-11-05","close":319.3},{"date":"2025-11-06","close":295.22},{"date":"2025-11-07","close":309.14},{"date":"2025-11-10","close":317.93},{"date":"2025-11-11","close":304.01},{"date":"2025-11-12","close":304.0},{"date":"2025-11-13","close":283.14},{"date":"2025-11-14","close":284.0},{"date":"2025-11-17","close":263.95},{"date":"2025-11-18","close":261.79},{"date":"2025-11-19","close":257.29},{"date":"2025-11-20","close":238.16},{"date":"2025-11-21","close":240.41},{"date":"2025-11-24","close":255.97},{"date":"2025-11-25","close":254.12},{"date":"2025-11-26","close":264.97},{"date":"2025-11-28","close":272.82},{"date":"2025-12-01","close":259.84},{"date":"2025-12-02","close":263.26},{"date":"2025-12-03","close":276.92},{"date":"2025-12-04","close":274.05},{"date":"2025-12-05","close":269.73},{"date":"2025-12-08","close":274.2},{"date":"2025-12-09","close":277.36},{"date":"2025-12-10","close":275.09},{"date":"2025-12-11","close":269.02},{"date":"2025-12-12","close":267.46},{"date":"2025-12-15","close":250.42},{"date":"2025-12-16","close":252.61},{"date":"2025-12-17","close":244.19},{"date":"2025-12-18","close":239.2},{"date":"2025-12-19","close":245.12},{"date":"2025-12-22","close":247.9},{"date":"2025-12-23","close":242.3},{"date":"2025-12-24","close":239.73},{"date":"2025-12-26","close":236.9},{"date":"2025-12-29","close":233.77},{"date":"2025-12-30","close":231.6},{"date":"2025-12-31","close":226.14},{"date":"2026-01-02","close":236.53},{"date":"2026-01-05","close":254.92},{"date":"2026-01-06","close":250.56},{"date":"2026-01-07","close":245.93},{"date":"2026-01-08","close":245.59},{"date":"2026-01-09","close":240.78},{"date":"2026-01-12","close":242.98},{"date":"2026-01-13","close":252.69},{"date":"2026-01-14","close":255.86},{"date":"2026-01-15","close":239.28},{"date":"2026-01-16","close":241.15},{"date":"2026-01-20","close":227.73},{"date":"2026-01-21","close":226.93},{"date":"2026-01-22","close":223.14},{"date":"2026-01-23","close":216.95},{"date":"2026-01-26","close":213.48},{"date":"2026-01-27","close":210.83},{"date":"2026-01-28","close":209.43},{"date":"2026-01-29","close":199.18},{"date":"2026-01-30","close":194.74},{"date":"2026-02-02","close":187.86},{"date":"2026-02-03","close":179.66},{"date":"2026-02-04","close":168.62},{"date":"2026-02-05","close":146.12},{"date":"2026-02-06","close":165.12},{"date":"2026-02-09","close":167.25},{"date":"2026-02-10","close":162.51},{"date":"2026-02-11","close":153.2},{"date":"2026-02-12","close":141.09},{"date":"2026-02-13","close":164.32},{"date":"2026-02-17","close":166.02},{"date":"2026-02-18","close":164.05},{"date":"2026-02-19","close":165.94},{"date":"2026-02-20","close":171.35},{"date":"2026-02-23","close":160.24},{"date":"2026-02-24","close":162.03},{"date":"2026-02-25","close":183.94},{"date":"2026-02-26","close":181.06},{"date":"2026-02-27","close":175.85},{"date":"2026-03-02","close":185.24},{"date":"2026-03-03","close":182.36},{"date":"2026-03-04","close":208.93},{"date":"2026-03-05","close":205.71},{"date":"2026-03-06","close":197.22},{"date":"2026-03-09","close":199.79},{"date":"2026-03-10","close":196.52},{"date":"2026-03-11","close":198.63},{"date":"2026-03-12","close":193.23},{"date":"2026-03-13","close":195.53},{"date":"2026-03-16","close":203.32},{"date":"2026-03-17","close":210.23},{"date":"2026-03-18","close":202.29},{"date":"2026-03-19","close":202.91},{"date":"2026-03-20","close":197.5},{"date":"2026-03-23","close":200.62},{"date":"2026-03-24","close":181.04},{"date":"2026-03-25","close":181.1},{"date":"2026-03-26","close":173.38},{"date":"2026-03-27","close":161.14},{"date":"2026-03-30","close":160.79},{"date":"2026-03-31","close":174.61},{"date":"2026-04-01","close":172.99},{"date":"2026-04-02","close":171.46},{"date":"2026-04-06","close":174.79},{"date":"2026-04-07","close":175.18},{"date":"2026-04-08","close":175.09},{"date":"2026-04-09","close":169.02},{"date":"2026-04-10","close":167.85},{"date":"2026-04-13","close":174.53},{"date":"2026-04-14","close":184.41},{"date":"2026-04-15","close":195.9},{"date":"2026-04-16","close":199.825},{"date":"2026-04-17","close":206.33},{"date":"2026-04-20","close":211.63},{"date":"2026-04-21","close":195.95},{"date":"2026-04-22","close":206.24},{"date":"2026-04-23","close":197.93},{"date":"2026-04-24","close":199.77},{"date":"2026-04-27","close":196.68},{"date":"2026-04-28","close":194.1},{"date":"2026-04-29","close":181.73},{"date":"2026-04-30","close":187.77},{"date":"2026-05-01","close":191.25},{"date":"2026-05-04","close":202.99},{"date":"2026-05-05","close":197.75},{"date":"2026-05-06","close":197.96},{"date":"2026-05-07","close":192.96},{"date":"2026-05-08","close":201.16},{"date":"2026-05-11","close":216.6},{"date":"2026-05-12","close":207.64},{"date":"2026-05-13","close":201.8},{"date":"2026-05-14","close":212.01},{"date":"2026-05-15","close":195.43},{"date":"2026-05-18","close":189.44},{"date":"2026-05-19","close":193.45},{"date":"2026-05-20","close":191.29},{"date":"2026-05-21","close":193.56},{"date":"2026-05-22","close":184.99},{"date":"2026-05-26","close":180.01},{"date":"2026-05-27","close":173.78},{"date":"2026-05-28","close":182.25},{"date":"2026-05-29","close":189.03},{"date":"2026-06-01","close":182.61},{"date":"2026-06-02","close":173.99},{"date":"2026-06-03","close":163.22},{"date":"2026-06-04","close":164.13},{"date":"2026-06-05","close":152.4},{"date":"2026-06-08","close":162.11},{"date":"2026-06-09","close":155.5},{"date":"2026-06-10","close":153.97},{"date":"2026-06-11","close":160.43},{"date":"2026-06-12","close":159.78},{"date":"2026-06-15","close":169.62},{"date":"2026-06-16","close":169.27},{"date":"2026-06-17","close":164.915},{"date":"2026-06-18","close":163.26},{"date":"2026-06-22","close":164.84},{"date":"2026-06-23","close":158.18},{"date":"2026-06-24","close":150.11},{"date":"2026-06-25","close":142.52},{"date":"2026-06-26","close":149.06},{"date":"2026-06-29","close":151.65},{"date":"2026-06-30","close":146.19},{"date":"2026-07-01","close":159.24},{"date":"2026-07-02","close":165.48},{"date":"2026-07-06","close":168.87},{"date":"2026-07-07","close":163.51},{"date":"2026-07-08","close":159.36},{"date":"2026-07-09","close":158.44},{"date":"2026-07-10","close":159.07},{"date":"2026-07-13","close":157.37},{"date":"2026-07-14","close":161.5},{"date":"2026-07-15","close":167.21},{"date":"2026-07-16","close":160.49},{"date":"2026-07-17","close":157.12},{"date":"2026-07-20","close":160.43},{"date":"2026-07-21","close":175.85},{"date":"2026-07-22","close":166.12},{"date":"2026-07-23","close":161.16},{"date":"2026-07-24","close":158.29},{"date":"2026-07-27","close":167.49},{"date":"2026-07-28","close":167.9},{"date":"2026-07-29","close":160.09},{"date":"2026-07-30","close":163.58},{"date":"2026-07-31","close":146.26},{"date":"2026-08-03","close":146.5},{"date":"2026-08-04","close":150.73},{"date":"2026-08-05","close":149.89},{"date":"2026-08-06","close":145.41},{"date":"2026-08-07","close":153.6},{"date":"2026-08-10","close":148.68},{"date":"2026-08-11","close":148.58},{"date":"2026-08-12","close":149.04},{"date":"2026-08-13","close":153.9},{"date":"2026-08-14","close":148.47},{"date":"2026-08-17","close":150.55},{"date":"2026-08-18","close":146.23},{"date":"2026-08-19","close":160.2},{"date":"2026-08-20","close":172.35},{"date":"2026-08-21","close":186.49},{"date":"2026-08-24","close":179.48},{"date":"2026-08-25","close":187.16},{"date":"2026-08-26","close":181.78},{"date":"2026-08-27","close":190.72},{"date":"2026-08-28","close":178.64},{"date":"2026-08-31","close":188.12},{"date":"2026-09-01","close":176.82},{"date":"2026-09-02","close":174.96},{"date":"2026-09-03","close":192.7},{"date":"2026-09-04","close":184.64},{"date":"2026-09-08","close":178.94},{"date":"2026-09-09","close":174.72},{"date":"2026-09-10","close":172.28},{"date":"2026-09-11","close":175.26},{"date":"2026-09-14","close":191.45},{"date":"2026-09-15","close":172.11},{"date":"2026-09-16","close":164.51},{"date":"2026-09-17","close":173.97},{"date":"2026-09-18","close":194.25},{"date":"2026-09-21","close":201.05},{"date":"2026-09-22","close":201.07},{"date":"2026-09-23","close":198.13},{"date":"2026-09-24","close":199.21},{"date":"2026-09-25","close":195.11},{"date":"2026-09-28","close":191.79},{"date":"2026-09-29","close":190.02},{"date":"2026-09-30","close":186.41},{"date":"2026-10-01","close":189.29},{"date":"2026-10-02","close":183.0},{"date":"2026-10-05","close":188.22},{"date":"2026-10-06","close":185.74},{"date":"2026-10-07","close":178.45},{"date":"2026-10-08","close":172.0},{"date":"2026-10-09","close":179.39},{"date":"2026-10-12","close":180.39},{"date":"2026-10-13","close":181.79},{"date":"2026-10-14","close":172.89},{"date":"2026-10-15","close":183.81},{"date":"2026-10-16","close":173.16},{"date":"2026-10-19","close":168.45},{"date":"2026-10-20","close":170.85},{"date":"2026-10-21","close":177.08},{"date":"2026-10-22","close":169.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":169.09,"low_30d":161.18,"support":165.9,"high_30d":208.33,"change_1d":-4.5,"change_7d":-2.4,"change_30d":-3.5,"resistance":203.62,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.42,"per":42.4,"quarter":"2024-Q2"},{"pbr":6.47,"per":32.22,"quarter":"2024-Q3"},{"pbr":7.66,"per":26.86,"quarter":"2024-Q4"},{"pbr":5.22,"per":32.33,"quarter":"2025-Q1"},{"pbr":9.19,"per":33.9,"quarter":"2025-Q2"},{"pbr":6.68,"per":29.19,"quarter":"2025-Q3"},{"pbr":4.85,"per":51.51,"quarter":"2025-Q4"},{"pbr":4.11,"per":65.64,"quarter":"2026-Q1"},{"pbr":3.54,"per":null,"quarter":"2026-Q2"},{"pbr":2.79,"per":null,"quarter":"현재"}],"timeline":[{"close":222.23,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":178.17,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":248.3,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":172.23,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":350.49,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":337.49,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":226.14,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":174.61,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":146.19,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.24,"pbr_5y_low":3.54,"per_5y_avg":39.26,"per_5y_low":26.86,"current_pbr":2.79,"current_per":null,"pbr_5y_high":9.19,"per_5y_high":65.64,"pbr_5y_median":6.47,"per_5y_median":33.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Financial Data & Stock Exchanges"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -13.7%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.79x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.8%"},"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":-1.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.42,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.45,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":84.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-17.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.42,"per":42.4,"close":222.23,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.47,"per":32.22,"close":178.17,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.66,"per":26.86,"close":248.3,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.22,"per":32.33,"close":172.23,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.19,"per":33.9,"close":350.49,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.68,"per":29.19,"close":337.49,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.85,"per":51.51,"close":226.14,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.11,"per":65.64,"close":174.61,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.54,"per":null,"close":146.19,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.8배"},{"label":"ROE","value":"-2.7%"}],"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":-0.39,"pbr":3.98,"per":53.74,"roa":-0.013585189517603853,"roe":-0.027482966880267957,"revenue":1220068000.0,"market_cap":53604618240.0,"net_income":-359468000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8444430966142871,"total_assets":26460286000.0,"total_equity":13079665000.0,"profit_margin":-0.29462947966834635,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":31719000.0,"operating_margin":0.025997731273994563},{"eps":-1.49,"pbr":null,"per":null,"roa":-0.013661473242969758,"roe":-0.02923592342847741,"revenue":1412982000.0,"market_cap":null,"net_income":-394117000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6966712951757347,"total_assets":28848792000.0,"total_equity":13480573000.0,"profit_margin":-0.2789257046445036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13730000.0,"operating_margin":0.009717038150521379},{"eps":-2.49,"pbr":null,"per":null,"roa":-0.02247023372200274,"roe":-0.04507066760638673,"revenue":1032185999.0,"market_cap":null,"net_income":-666733000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.719293809177119,"total_assets":29671832000.0,"total_equity":14793058000.0,"profit_margin":-0.6459426892497502,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-444409000.0,"operating_margin":-0.43055127702812407},{"eps":1.5,"pbr":null,"per":null,"roa":0.013796910354818021,"roe":0.02699531629839288,"revenue":1868693000.0,"market_cap":null,"net_income":432552000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8644410826176371,"total_assets":31351367000.0,"total_equity":16023224000.0,"profit_margin":0.23147301349124763,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":480532000.0,"operating_margin":0.2571487130309794},{"eps":5.14,"pbr":null,"per":null,"roa":0.06086631824330835,"roe":0.11814081137908748,"revenue":1497208000.0,"market_cap":null,"net_income":1428900000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7153241233015052,"total_assets":23476038000.0,"total_equity":12094889000.0,"profit_margin":0.9543764126293741,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-24650000.0,"operating_margin":-0.016463978284914322},{"eps":0.24,"pbr":null,"per":null,"roa":0.003019096308748891,"roe":0.006267338158085791,"revenue":2034295000.0,"market_cap":null,"net_income":65608000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7529163666036637,"total_assets":21731006000.0,"total_equity":10468240000.0,"profit_margin":0.0322509763824814,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":705806000.0,"operating_margin":0.34695361292241295},{"eps":4.68,"pbr":null,"per":null,"roa":0.04625677874998486,"roe":0.10146288519372,"revenue":2271637000.0,"market_cap":null,"net_income":1042718039.9999999,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7556119221512945,"total_assets":22541951000.0,"total_equity":10276842000.0,"profit_margin":0.4590161368211558,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1034069000.0,"operating_margin":0.4552087327332668},{"eps":0.28,"pbr":null,"per":null,"roa":0.00025982709829061406,"roe":0.008649627033169335,"revenue":1205193000.0,"market_cap":null,"net_income":75495000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7099759125716794,"total_assets":290558608000.0,"total_equity":8728122000.0,"profit_margin":0.06264141925816032,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":169513000.0,"operating_margin":0.14065216110614648},{"eps":0.1277061516424177,"pbr":null,"per":null,"roa":0.00012597610880346383,"roe":0.004318599641203813,"revenue":1425044000.0,"market_cap":null,"net_income":36150000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8097104370110677,"total_assets":286959173000.0,"total_equity":8370769000.0,"profit_margin":0.025367637771184608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-34497000.0,"operating_margin":-0.024207673587622557},{"eps":4.155289691248564,"pbr":null,"per":null,"roa":0.0033796601153390023,"roe":0.14573731562679887,"revenue":1637570000.0,"market_cap":null,"net_income":1176245000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7616169079795062,"total_assets":348036477000.0,"total_equity":8070994000.0,"profit_margin":0.7182868518597678,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":760461000.0,"operating_margin":0.46438381260037737},{"eps":0.965963678745443,"pbr":null,"per":null,"roa":0.01853320013466269,"roe":0.043529493609082585,"revenue":953795000.0,"market_cap":null,"net_income":273437000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.837445153308625,"total_assets":14753901000.0,"total_equity":6281649000.0,"profit_margin":0.2866831971230715,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":104600000.0,"operating_margin":0.10966717166686762},{"eps":-0.008001505766807084,"pbr":null,"per":null,"roa":-1.7791833893867745e-05,"roe":-0.0003825286579830691,"revenue":674148000.0,"market_cap":null,"net_income":-2265000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8656422625298896,"total_assets":127305595000.0,"total_equity":5921125000.0,"profit_margin":-0.0033597963651898397,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-79825000.0,"operating_margin":-0.1184087173736331}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.241,"per":42.4,"date":"2024-06","close":222.23,"source":"reported"},{"eps":5.241,"per":42.81,"date":"2024-07","close":224.36,"source":"reported"},{"eps":5.241,"per":34.99,"date":"2024-08","close":183.36,"source":"reported"},{"eps":5.529,"per":32.22,"date":"2024-09","close":178.17,"source":"reported"},{"eps":5.529,"per":32.42,"date":"2024-10","close":179.25,"source":"reported"},{"eps":5.529,"per":53.57,"date":"2024-11","close":296.2,"source":"reported"},{"eps":9.243,"per":26.86,"date":"2024-12","close":248.3,"source":"reported"},{"eps":9.243,"per":31.52,"date":"2025-01","close":291.33,"source":"reported"},{"eps":9.243,"per":23.33,"date":"2025-02","close":215.62,"source":"reported"},{"eps":5.3277,"per":32.33,"date":"2025-03","close":172.23,"source":"reported"},{"eps":5.3277,"per":38.08,"date":"2025-04","close":202.89,"source":"reported"},{"eps":5.3277,"per":46.29,"date":"2025-05","close":246.62,"source":"reported"},{"eps":10.34,"per":33.9,"date":"2025-06","close":350.49,"source":"reported"},{"eps":10.34,"per":36.53,"date":"2025-07","close":377.76,"source":"reported"},{"eps":10.34,"per":29.45,"date":"2025-08","close":304.54,"source":"reported"},{"eps":11.56,"per":29.19,"date":"2025-09","close":337.49,"source":"reported"},{"eps":11.56,"per":29.74,"date":"2025-10","close":343.78,"source":"reported"},{"eps":11.56,"per":23.6,"date":"2025-11","close":272.82,"source":"reported"},{"eps":4.39,"per":51.51,"date":"2025-12","close":226.14,"source":"reported"},{"eps":4.39,"per":44.36,"date":"2026-01","close":194.74,"source":"reported"},{"eps":4.39,"per":40.06,"date":"2026-02","close":175.85,"source":"reported"},{"eps":2.66,"per":65.64,"date":"2026-03","close":174.61,"source":"reported"},{"eps":2.66,"per":70.59,"date":"2026-04","close":187.77,"source":"reported"},{"eps":2.66,"per":71.06,"date":"2026-05","close":189.03,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.1,"std":13.43,"count":24,"current":71.06,"lower_1sd":26.68,"upper_1sd":53.53},"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":"Coinbase Global, Inc.","phase":"above-fold","symbol_resolved":true}