{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:00.341819+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.1,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-322.0,"direction":"higher_better","percentile":2}],"summary":"매출 +6.1%","percentile":36},"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":33.8,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":15.1,"direction":"higher_better","percentile":84}],"summary":"RSI 34","percentile":49},"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 53.12x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.81,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-32.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.6,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.5x, 순차입금비율 -0.8x","percentile":69}},"signals":[],"summary":"CrowdStrike Holdings, Inc.(CRWD)은 Technology 섹터 US 시장 종목입니다, 시가총액 2422.85억. 현재가 $237.94, 전일 대비 -0.6%, 30일 +15.1%. ROE 0.6%. 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":-2.2764603943923305,"grade":"D","trend":"하락","atr_14":12.362778571428573,"rsi_14":33.814037918515524,"sma_20":255.41199999999998,"sma_60":229.9756666666667,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.8로 약세 구간입니다. MACD(-2.28)가 시그널선(2.29)을 하회합니다(데드크로스). SMA20 255, SMA60 230 — 혼조세입니다. 볼린저밴드 224~287 (현재 위치 22%).","bb_lower":223.74788933824286,"bb_upper":287.07611066175707,"macd_signal":2.2865516782828705},"change_pct":-0.58,"chart_data":[{"date":"2024-10-23","open":76.79,"high":77.02,"low":74.58,"close":74.82,"volume":3102900,"rsi_14":59.26,"sma_20":297.48,"sma_60":271.54,"sma_120":307.79},{"date":"2024-10-24","open":75.53,"high":76.48,"low":75.25,"close":76.12,"volume":1980900,"rsi_14":57.58,"sma_20":298.63,"sma_60":272.75,"sma_120":307.74},{"date":"2024-10-25","open":76.31,"high":77.84,"low":73.78,"close":75.15,"volume":6045800,"rsi_14":58.61,"sma_20":299.37,"sma_60":274.02,"sma_120":307.6},{"date":"2024-10-28","open":75.29,"high":76.25,"low":73.83,"close":75.33,"volume":3464800,"rsi_14":55.62,"sma_20":300.41,"sma_60":275.42,"sma_120":307.5},{"date":"2024-10-29","open":75.81,"high":78.29,"low":75.1,"close":77.74,"volume":3454800,"rsi_14":58.06,"sma_20":302.2,"sma_60":276.9,"sma_120":307.48},{"date":"2024-10-30","open":77.88,"high":78.87,"low":76.78,"close":76.86,"volume":2083800,"rsi_14":44.26,"sma_20":303.56,"sma_60":278.16,"sma_120":307.39},{"date":"2024-10-31","open":76.53,"high":76.85,"low":73.67,"close":74.22,"volume":3475700,"rsi_14":33.42,"sma_20":304.21,"sma_60":279.26,"sma_120":307.19},{"date":"2024-11-01","open":74.2,"high":76.1,"low":73.93,"close":75.78,"volume":2975900,"rsi_14":44.48,"sma_20":304.76,"sma_60":280.31,"sma_120":307.06},{"date":"2024-11-04","open":75.13,"high":75.73,"low":73.77,"close":74.72,"volume":2321900,"rsi_14":47.28,"sma_20":305.35,"sma_60":281.27,"sma_120":306.81},{"date":"2024-11-05","open":75.0,"high":77.22,"low":74.65,"close":76.89,"volume":2260000,"rsi_14":50.99,"sma_20":306.08,"sma_60":282.41,"sma_120":306.51},{"date":"2024-11-06","open":79.29,"high":81.17,"low":79.19,"close":80.0,"volume":4227700,"rsi_14":56.35,"sma_20":307.17,"sma_60":283.61,"sma_120":306.35},{"date":"2024-11-07","open":80.62,"high":83.31,"low":80.11,"close":82.69,"volume":3575200,"rsi_14":61.9,"sma_20":307.96,"sma_60":284.85,"sma_120":306.22},{"date":"2024-11-08","open":82.64,"high":83.29,"low":80.81,"close":82.51,"volume":2845700,"rsi_14":61.79,"sma_20":308.45,"sma_60":286.01,"sma_120":306.07},{"date":"2024-11-11","open":83.5,"high":85.7,"low":82.97,"close":85.61,"volume":3345400,"rsi_14":67.27,"sma_20":310.04,"sma_60":287.34,"sma_120":306.01},{"date":"2024-11-12","open":84.95,"high":85.97,"low":84.13,"close":85.88,"volume":3183700,"rsi_14":74.54,"sma_20":312.1,"sma_60":288.62,"sma_120":305.99},{"date":"2024-11-13","open":86.4,"high":89.86,"low":86.02,"close":86.97,"volume":4745700,"rsi_14":74.32,"sma_20":314.19,"sma_60":289.98,"sma_120":306.04},{"date":"2024-11-14","open":86.97,"high":87.77,"low":85.88,"close":86.09,"volume":2582100,"rsi_14":74.6,"sma_20":315.89,"sma_60":291.16,"sma_120":305.98},{"date":"2024-11-15","open":85.1,"high":85.75,"low":83.19,"close":84.19,"volume":3460500,"rsi_14":68.49,"sma_20":317.22,"sma_60":292.31,"sma_120":305.9},{"date":"2024-11-18","open":84.99,"high":86.82,"low":84.19,"close":85.74,"volume":2384400,"rsi_14":67.33,"sma_20":318.89,"sma_60":293.5,"sma_120":305.84},{"date":"2024-11-19","open":85.39,"high":88.58,"low":84.63,"close":88.32,"volume":3169500,"rsi_14":73.09,"sma_20":321.13,"sma_60":294.96,"sma_120":306.15},{"date":"2024-11-20","open":89.33,"high":89.33,"low":86.12,"close":87.54,"volume":2499900,"rsi_14":79.01,"sma_20":323.67,"sma_60":296.3,"sma_120":306.46},{"date":"2024-11-21","open":88.62,"high":90.6,"low":87.88,"close":89.39,"volume":4553900,"rsi_14":79.27,"sma_20":326.32,"sma_60":297.86,"sma_120":306.87},{"date":"2024-11-22","open":89.92,"high":93.14,"low":89.49,"close":93.07,"volume":3442500,"rsi_14":85.48,"sma_20":329.91,"sma_60":299.53,"sma_120":307.42},{"date":"2024-11-25","open":93.75,"high":94.35,"low":90.19,"close":90.92,"volume":5022833,"rsi_14":66.66,"sma_20":353.07,"sma_60":313.79,"sma_120":307.6},{"date":"2024-11-26","open":90.75,"high":91.84,"low":89.81,"close":91.07,"volume":6951313,"rsi_14":100.0,"sma_20":362.85,"sma_60":325.86,"sma_120":307.8},{"date":"2024-11-27","open":89.8,"high":89.8,"low":85.13,"close":86.9,"volume":10807689,"rsi_14":0.0,"sma_20":357.49,"sma_60":334.51,"sma_120":307.79},{"date":"2024-11-29","open":87.38,"high":87.54,"low":86.18,"close":86.49,"volume":2425516,"rsi_14":0.0,"sma_20":350.28,"sma_60":340.33,"sma_120":307.55},{"date":"2024-12-02","open":86.22,"high":88.58,"low":84.14,"close":86.7,"volume":5465262,"rsi_14":100.0,"sma_20":346.63,"sma_60":345.75,"sma_120":307.23},{"date":"2024-12-03","open":86.25,"high":87.99,"low":85.85,"close":87.49,"volume":3581893,"rsi_14":100.0,"sma_20":347.89,"sma_60":351.64,"sma_120":306.92},{"date":"2024-12-04","open":88.28,"high":91.61,"low":87.13,"close":91.04,"volume":5063900,"rsi_14":100.0,"sma_20":355.0,"sma_60":354.88,"sma_120":306.77},{"date":"2024-12-05","open":90.3,"high":91.56,"low":89.65,"close":91.21,"volume":3191231,"rsi_14":100.0,"sma_20":357.71,"sma_60":355.44,"sma_120":306.59},{"date":"2024-12-06","open":91.0,"high":92.82,"low":90.25,"close":91.41,"volume":3238116,"rsi_14":100.0,"sma_20":365.03,"sma_60":355.61,"sma_120":306.39},{"date":"2024-12-09","open":91.41,"high":91.65,"low":87.94,"close":88.4,"volume":2852556,"rsi_14":6.3,"sma_20":364.5,"sma_60":355.44,"sma_120":306.09},{"date":"2024-12-10","open":88.4,"high":89.31,"low":86.15,"close":86.69,"volume":2419344,"rsi_14":0.0,"sma_20":353.28,"sma_60":355.3,"sma_120":305.79},{"date":"2024-12-11","open":87.05,"high":91.23,"low":87.05,"close":90.74,"volume":3528865,"rsi_14":100.0,"sma_20":354.62,"sma_60":357.51,"sma_120":305.65},{"date":"2024-12-12","open":90.12,"high":91.46,"low":89.39,"close":91.38,"volume":2189780,"rsi_14":100.0,"sma_20":360.74,"sma_60":359.8,"sma_120":305.54},{"date":"2024-12-13","open":91.5,"high":92.57,"low":90.38,"close":92.0,"volume":3119049,"rsi_14":100.0,"sma_20":366.0,"sma_60":361.26,"sma_120":305.39},{"date":"2024-12-16","open":92.19,"high":97.25,"low":91.22,"close":97.05,"volume":5181794,"rsi_14":100.0,"sma_20":375.59,"sma_60":364.42,"sma_120":305.45},{"date":"2024-12-17","open":96.69,"high":97.0,"low":93.31,"close":94.11,"volume":3889972,"rsi_14":0.0,"sma_20":379.45,"sma_60":365.91,"sma_120":305.36},{"date":"2024-12-18","open":94.1,"high":94.8,"low":86.37,"close":87.29,"volume":4824419,"rsi_14":0.0,"sma_20":378.51,"sma_60":365.63,"sma_120":305.08},{"date":"2024-12-19","open":91.23,"high":91.25,"low":87.44,"close":87.76,"volume":4375857,"rsi_14":100.0,"sma_20":355.37,"sma_60":364.63,"sma_120":304.73},{"date":"2024-12-20","open":86.75,"high":91.36,"low":86.26,"close":90.57,"volume":5221067,"rsi_14":100.0,"sma_20":352.54,"sma_60":365.66,"sma_120":304.55},{"date":"2024-12-23","open":89.62,"high":91.43,"low":88.56,"close":90.38,"volume":2752298,"rsi_14":93.44,"sma_20":355.78,"sma_60":365.59,"sma_120":304.33},{"date":"2024-12-24","open":90.27,"high":91.5,"low":89.82,"close":91.45,"volume":1289659,"rsi_14":84.45,"sma_20":362.67,"sma_60":365.27,"sma_120":304.13},{"date":"2024-12-26","open":91.44,"high":91.66,"low":90.49,"close":91.27,"volume":1232424,"rsi_14":85.8,"sma_20":363.51,"sma_60":365.07,"sma_120":303.92},{"date":"2024-12-27","open":90.29,"high":90.48,"low":87.46,"close":88.75,"volume":3345360,"rsi_14":0.0,"sma_20":364.32,"sma_60":362.83,"sma_120":303.66},{"date":"2024-12-30","open":86.9,"high":88.22,"low":86.08,"close":87.33,"volume":2465392,"rsi_14":0.0,"sma_20":360.36,"sma_60":359.29,"sma_120":303.45},{"date":"2024-12-31","open":87.97,"high":87.97,"low":84.93,"close":85.54,"volume":2237245,"rsi_14":0.0,"sma_20":353.59,"sma_60":357.83,"sma_120":303.22},{"date":"2025-01-02","open":86.63,"high":87.62,"low":85.26,"close":86.83,"volume":2716738,"rsi_14":42.01,"sma_20":347.2,"sma_60":356.82,"sma_120":303.02},{"date":"2025-01-03","open":87.31,"high":89.92,"low":87.0,"close":89.75,"volume":2663914,"rsi_14":100.0,"sma_20":346.15,"sma_60":355.59,"sma_120":302.86},{"date":"2025-01-06","open":90.62,"high":92.1,"low":89.01,"close":91.59,"volume":2899168,"rsi_14":100.0,"sma_20":359.62,"sma_60":355.62,"sma_120":302.84},{"date":"2025-01-07","open":91.51,"high":92.59,"low":88.53,"close":89.98,"volume":2646820,"rsi_14":53.3,"sma_20":360.25,"sma_60":355.52,"sma_120":302.88},{"date":"2025-01-08","open":89.05,"high":91.27,"low":87.83,"close":89.68,"volume":2549795,"rsi_14":0.0,"sma_20":362.31,"sma_60":354.78,"sma_120":303.01},{"date":"2025-01-10","open":88.73,"high":88.73,"low":86.0,"close":87.21,"volume":2831718,"rsi_14":0.0,"sma_20":359.86,"sma_60":354.61,"sma_120":303.38},{"date":"2025-01-13","open":85.72,"high":86.29,"low":83.89,"close":85.36,"volume":3337895,"rsi_14":0.0,"sma_20":354.09,"sma_60":354.14,"sma_120":304.02},{"date":"2025-01-14","open":86.25,"high":87.99,"low":85.81,"close":87.01,"volume":2535250,"rsi_14":100.0,"sma_20":345.57,"sma_60":354.14,"sma_120":304.68},{"date":"2025-01-15","open":88.75,"high":91.32,"low":88.24,"close":90.5,"volume":2882115,"rsi_14":100.0,"sma_20":352.32,"sma_60":355.32,"sma_120":305.55},{"date":"2025-01-16","open":91.57,"high":92.25,"low":90.17,"close":90.85,"volume":2444894,"rsi_14":100.0,"sma_20":356.7,"sma_60":355.61,"sma_120":306.46},{"date":"2025-01-17","open":92.53,"high":92.74,"low":87.39,"close":89.25,"volume":4869940,"rsi_14":17.57,"sma_20":360.22,"sma_60":355.25,"sma_120":307.3},{"date":"2025-01-21","open":90.22,"high":92.5,"low":89.58,"close":91.6,"volume":2686011,"rsi_14":100.0,"sma_20":362.04,"sma_60":355.53,"sma_120":308.2},{"date":"2025-01-22","open":92.19,"high":95.37,"low":90.75,"close":94.5,"volume":3608945,"rsi_14":100.0,"sma_20":369.16,"sma_60":358.76,"sma_120":309.4},{"date":"2025-01-23","open":94.2,"high":94.49,"low":92.96,"close":94.43,"volume":2378997,"rsi_14":0.0,"sma_20":375.55,"sma_60":363.1,"sma_120":310.61},{"date":"2025-01-24","open":94.58,"high":96.07,"low":93.42,"close":93.73,"volume":2281670,"rsi_14":0.0,"sma_20":376.64,"sma_60":367.12,"sma_120":311.87},{"date":"2025-01-27","open":91.62,"high":95.61,"low":89.92,"close":93.44,"volume":3783451,"rsi_14":0.0,"sma_20":375.01,"sma_60":369.62,"sma_120":313.17},{"date":"2025-01-28","open":93.17,"high":102.82,"low":93.14,"close":102.17,"volume":8247214,"rsi_14":100.0,"sma_20":387.96,"sma_60":375.75,"sma_120":314.72},{"date":"2025-01-29","open":101.09,"high":101.09,"low":97.56,"close":99.27,"volume":4279542,"rsi_14":0.0,"sma_20":397.05,"sma_60":380.67,"sma_120":316.1},{"date":"2025-01-30","open":99.93,"high":100.77,"low":97.71,"close":99.22,"volume":2785193,"rsi_14":0.0,"sma_20":399.31,"sma_60":385.36,"sma_120":317.49},{"date":"2025-01-31","open":99.6,"high":102.03,"low":99.34,"close":99.52,"volume":3126181,"rsi_14":100.0,"sma_20":397.39,"sma_60":388.81,"sma_120":318.8},{"date":"2025-02-03","open":96.74,"high":99.99,"low":96.06,"close":99.39,"volume":3555177,"rsi_14":0.0,"sma_20":397.63,"sma_60":391.44,"sma_120":320.11},{"date":"2025-02-04","open":99.13,"high":102.11,"low":99.0,"close":101.88,"volume":2865656,"rsi_14":100.0,"sma_20":401.65,"sma_60":395.6,"sma_120":321.51},{"date":"2025-02-05","open":102.0,"high":104.85,"low":101.26,"close":104.31,"volume":3111415,"rsi_14":100.0,"sma_20":409.41,"sma_60":401.32,"sma_120":322.92},{"date":"2025-02-06","open":103.88,"high":105.41,"low":103.43,"close":105.13,"volume":2413319,"rsi_14":100.0,"sma_20":416.6,"sma_60":405.22,"sma_120":324.29},{"date":"2025-02-07","open":106.0,"high":107.83,"low":104.83,"close":105.4,"volume":3501532,"rsi_14":100.0,"sma_20":420.28,"sma_60":407.72,"sma_120":325.63},{"date":"2025-02-10","open":106.19,"high":107.98,"low":106.12,"close":107.23,"volume":2258831,"rsi_14":100.0,"sma_20":424.31,"sma_60":411.98,"sma_120":327.02},{"date":"2025-02-11","open":106.66,"high":108.7,"low":106.02,"close":107.91,"volume":2323787,"rsi_14":100.0,"sma_20":428.54,"sma_60":416.53,"sma_120":328.39},{"date":"2025-02-12","open":106.3,"high":109.4,"low":106.05,"close":108.66,"volume":2010961,"rsi_14":100.0,"sma_20":432.29,"sma_60":421.44,"sma_120":329.79},{"date":"2025-02-13","open":108.75,"high":113.53,"low":108.05,"close":113.44,"volume":3681273,"rsi_14":100.0,"sma_20":441.69,"sma_60":428.27,"sma_120":331.29},{"date":"2025-02-14","open":112.37,"high":113.36,"low":110.72,"close":112.93,"volume":2845458,"rsi_14":0.0,"sma_20":449.13,"sma_60":433.52,"sma_120":332.83},{"date":"2025-02-18","open":112.92,"high":113.86,"low":111.32,"close":113.84,"volume":2753358,"rsi_14":100.0,"sma_20":453.59,"sma_60":438.39,"sma_120":334.36},{"date":"2025-02-19","open":113.84,"high":113.9,"low":111.15,"close":112.54,"volume":2415246,"rsi_14":0.0,"sma_20":452.55,"sma_60":442.27,"sma_120":335.9},{"date":"2025-02-20","open":110.48,"high":110.68,"low":104.58,"close":109.04,"volume":4768919,"rsi_14":0.0,"sma_20":445.58,"sma_60":443.72,"sma_120":337.28},{"date":"2025-02-21","open":107.21,"high":108.31,"low":101.13,"close":101.67,"volume":5598247,"rsi_14":0.0,"sma_20":443.15,"sma_60":443.35,"sma_120":338.47},{"date":"2025-02-24","open":101.37,"high":101.48,"low":95.59,"close":97.93,"volume":5384438,"rsi_14":0.0,"sma_20":424.24,"sma_60":439.91,"sma_120":339.47},{"date":"2025-02-25","open":96.82,"high":97.25,"low":92.33,"close":94.94,"volume":4503796,"rsi_14":0.0,"sma_20":403.77,"sma_60":434.13,"sma_120":340.32},{"date":"2025-02-26","open":96.17,"high":100.42,"low":95.44,"close":98.64,"volume":3431516,"rsi_14":55.3,"sma_20":389.32,"sma_60":425.47,"sma_120":341.39},{"date":"2025-02-27","open":100.41,"high":101.63,"low":95.0,"close":95.06,"volume":3223079,"rsi_14":50.84,"sma_20":387.49,"sma_60":417.5,"sma_120":342.4},{"date":"2025-02-28","open":94.75,"high":97.63,"low":94.35,"close":97.42,"volume":3773054,"rsi_14":39.68,"sma_20":386.37,"sma_60":407.83,"sma_120":343.51},{"date":"2025-03-03","open":99.75,"high":101.15,"low":94.59,"close":95.68,"volume":5065041,"rsi_14":57.61,"sma_20":386.28,"sma_60":399.39,"sma_120":344.64},{"date":"2025-03-04","open":94.24,"high":99.04,"low":92.65,"close":97.54,"volume":8045095,"rsi_14":51.74,"sma_20":385.5,"sma_60":391.69,"sma_120":345.84},{"date":"2025-03-05","open":90.42,"high":91.83,"low":85.75,"close":91.36,"volume":15958069,"rsi_14":23.11,"sma_20":385.88,"sma_60":387.6,"sma_120":346.82},{"date":"2025-03-06","open":89.15,"high":92.93,"low":86.46,"close":86.93,"volume":5613653,"rsi_14":0.0,"sma_20":377.04,"sma_60":383.05,"sma_120":347.61},{"date":"2025-03-07","open":86.14,"high":86.93,"low":79.51,"close":83.38,"volume":6869351,"rsi_14":0.0,"sma_20":360.47,"sma_60":377.95,"sma_120":348.24},{"date":"2025-03-10","open":80.66,"high":80.99,"low":75.95,"close":77.21,"volume":6920336,"rsi_14":0.0,"sma_20":342.75,"sma_60":370.14,"sma_120":348.66},{"date":"2025-03-11","open":77.6,"high":84.75,"low":77.0,"close":82.44,"volume":8352494,"rsi_14":45.88,"sma_20":325.59,"sma_60":360.25,"sma_120":349.17},{"date":"2025-03-12","open":85.9,"high":86.93,"low":84.19,"close":86.69,"volume":5123896,"rsi_14":100.0,"sma_20":322.81,"sma_60":353.02,"sma_120":349.82},{"date":"2025-03-13","open":86.64,"high":86.96,"low":82.66,"close":83.13,"volume":4349585,"rsi_14":54.45,"sma_20":333.56,"sma_60":347.64,"sma_120":350.37},{"date":"2025-03-14","open":84.63,"high":88.62,"low":84.28,"close":88.43,"volume":4365504,"rsi_14":59.84,"sma_20":338.87,"sma_60":340.68,"sma_120":351.01},{"date":"2025-03-17","open":88.25,"high":92.71,"low":88.14,"close":91.21,"volume":4255117,"rsi_14":100.0,"sma_20":353.93,"sma_60":339.18,"sma_120":351.55},{"date":"2025-03-18","open":90.52,"high":92.12,"low":89.18,"close":90.79,"volume":3185578,"rsi_14":0.0,"sma_20":361.94,"sma_60":342.18,"sma_120":352.13},{"date":"2025-03-19","open":91.55,"high":95.31,"low":90.56,"close":93.76,"volume":4056608,"rsi_14":100.0,"sma_20":368.25,"sma_60":349.36,"sma_120":352.85},{"date":"2025-03-20","open":92.82,"high":94.37,"low":91.11,"close":92.26,"volume":2883038,"rsi_14":0.0,"sma_20":370.26,"sma_60":355.99,"sma_120":353.54},{"date":"2025-03-21","open":89.73,"high":93.05,"low":88.26,"close":90.56,"volume":8119531,"rsi_14":0.0,"sma_20":367.52,"sma_60":359.19,"sma_120":354.21},{"date":"2025-03-24","open":92.5,"high":93.41,"low":90.42,"close":93.16,"volume":4146929,"rsi_14":100.0,"sma_20":367.76,"sma_60":363.59,"sma_120":354.94},{"date":"2025-03-25","open":94.52,"high":98.17,"low":94.25,"close":96.24,"volume":4258391,"rsi_14":100.0,"sma_20":375.48,"sma_60":369.17,"sma_120":355.81},{"date":"2025-03-26","open":95.97,"high":96.19,"low":92.59,"close":92.85,"volume":3289508,"rsi_14":0.0,"sma_20":377.07,"sma_60":370.78,"sma_120":356.61},{"date":"2025-03-27","open":92.18,"high":92.86,"low":90.07,"close":91.64,"volume":2666122,"rsi_14":0.0,"sma_20":372.18,"sma_60":371.13,"sma_120":357.33},{"date":"2025-03-28","open":91.45,"high":91.91,"low":88.37,"close":89.28,"volume":3457456,"rsi_14":0.0,"sma_20":370.79,"sma_60":371.03,"sma_120":357.94},{"date":"2025-03-31","open":86.45,"high":88.41,"low":84.47,"close":88.14,"volume":3296995,"rsi_14":0.0,"sma_20":362.81,"sma_60":369.15,"sma_120":358.44},{"date":"2025-04-01","open":89.74,"high":90.79,"low":87.81,"close":90.6,"volume":2682055,"rsi_14":68.39,"sma_20":356.98,"sma_60":366.82,"sma_120":359.07},{"date":"2025-04-02","open":88.29,"high":94.07,"low":88.26,"close":92.87,"volume":2472030,"rsi_14":100.0,"sma_20":360.28,"sma_60":367.12,"sma_120":359.72},{"date":"2025-04-03","open":87.74,"high":90.23,"low":85.45,"close":86.85,"volume":4304369,"rsi_14":27.43,"sma_20":363.8,"sma_60":366.62,"sma_120":360.13},{"date":"2025-04-04","open":82.01,"high":83.51,"low":77.58,"close":80.41,"volume":7032804,"rsi_14":0.0,"sma_20":357.99,"sma_60":361.8,"sma_120":360.19},{"date":"2025-04-07","open":75.01,"high":85.44,"low":74.5,"close":81.09,"volume":6299607,"rsi_14":9.58,"sma_20":339.55,"sma_60":354.53,"sma_120":360.22},{"date":"2025-04-08","open":85.68,"high":87.77,"low":79.6,"close":81.26,"volume":5300631,"rsi_14":100.0,"sma_20":326.76,"sma_60":348.67,"sma_120":360.34},{"date":"2025-04-09","open":81.15,"high":95.66,"low":81.12,"close":94.5,"volume":7656977,"rsi_14":100.0,"sma_20":346.09,"sma_60":347.55,"sma_120":360.98},{"date":"2025-04-10","open":92.25,"high":94.0,"low":88.55,"close":92.15,"volume":4552610,"rsi_14":0.0,"sma_20":363.66,"sma_60":349.03,"sma_120":361.49},{"date":"2025-04-11","open":91.74,"high":94.7,"low":90.16,"close":94.47,"volume":3383304,"rsi_14":100.0,"sma_20":374.21,"sma_60":350.49,"sma_120":362.06},{"date":"2025-04-14","open":96.74,"high":97.31,"low":93.21,"close":94.67,"volume":3047990,"rsi_14":100.0,"sma_20":376.35,"sma_60":353.05,"sma_120":362.63},{"date":"2025-04-15","open":95.85,"high":100.0,"low":94.92,"close":98.2,"volume":5204767,"rsi_14":100.0,"sma_20":384.16,"sma_60":360.83,"sma_120":363.32},{"date":"2025-04-16","open":96.53,"high":98.84,"low":93.37,"close":94.96,"volume":4186650,"rsi_14":0.0,"sma_20":384.79,"sma_60":368.41,"sma_120":363.92},{"date":"2025-04-17","open":95.95,"high":96.23,"low":93.28,"close":93.9,"volume":2098275,"rsi_14":0.0,"sma_20":380.74,"sma_60":375.19,"sma_120":364.55},{"date":"2025-04-21","open":90.95,"high":93.02,"low":88.92,"close":90.67,"volume":2904870,"rsi_14":0.0,"sma_20":374.72,"sma_60":377.7,"sma_120":365.04},{"date":"2025-04-22","open":92.21,"high":93.68,"low":90.73,"close":92.11,"volume":2577135,"rsi_14":30.82,"sma_20":370.72,"sma_60":376.52,"sma_120":365.6},{"date":"2025-04-23","open":95.62,"high":99.08,"low":95.62,"close":96.44,"volume":3580631,"rsi_14":100.0,"sma_20":374.22,"sma_60":377.7,"sma_120":366.31},{"date":"2025-04-24","open":96.5,"high":103.71,"low":96.5,"close":103.51,"volume":4624922,"rsi_14":100.0,"sma_20":393.61,"sma_60":382.47,"sma_120":367.17},{"date":"2025-04-25","open":103.67,"high":106.43,"low":103.15,"close":106.22,"volume":3335543,"rsi_14":100.0,"sma_20":412.72,"sma_60":387.69,"sma_120":368.14},{"date":"2025-04-28","open":106.21,"high":107.0,"low":103.83,"close":105.77,"volume":2798708,"rsi_14":0.0,"sma_20":421.99,"sma_60":392.59,"sma_120":369.2},{"date":"2025-04-29","open":106.12,"high":108.09,"low":105.77,"close":107.75,"volume":2407095,"rsi_14":100.0,"sma_20":426.6,"sma_60":399.69,"sma_120":370.26},{"date":"2025-04-30","open":104.75,"high":107.39,"low":103.6,"close":107.22,"volume":3187202,"rsi_14":0.0,"sma_20":428.56,"sma_60":407.66,"sma_120":371.35},{"date":"2025-05-01","open":107.88,"high":109.91,"low":106.94,"close":107.97,"volume":3080096,"rsi_14":100.0,"sma_20":430.5,"sma_60":416.5,"sma_120":372.38},{"date":"2025-05-02","open":109.54,"high":110.92,"low":108.6,"close":110.14,"volume":2708706,"rsi_14":100.0,"sma_20":434.76,"sma_60":424.96,"sma_120":373.39},{"date":"2025-05-05","open":109.0,"high":112.79,"low":108.85,"close":110.87,"volume":3281015,"rsi_14":100.0,"sma_20":440.0,"sma_60":430.77,"sma_120":374.33},{"date":"2025-05-06","open":108.05,"high":111.87,"low":107.64,"close":110.8,"volume":3431154,"rsi_14":0.0,"sma_20":442.79,"sma_60":433.94,"sma_120":375.27},{"date":"2025-05-07","open":106.35,"high":107.46,"low":104.27,"close":105.63,"volume":6679452,"rsi_14":0.0,"sma_20":441.89,"sma_60":433.9,"sma_120":375.94},{"date":"2025-05-08","open":106.87,"high":108.23,"low":106.18,"close":107.16,"volume":3618987,"rsi_14":22.8,"sma_20":432.02,"sma_60":434.11,"sma_120":376.65},{"date":"2025-05-09","open":104.74,"high":105.0,"low":101.16,"close":102.64,"volume":4693342,"rsi_14":25.28,"sma_20":427.47,"sma_60":433.61,"sma_120":377.17},{"date":"2025-05-12","open":104.92,"high":107.37,"low":103.78,"close":107.36,"volume":3278518,"rsi_14":51.1,"sma_20":421.57,"sma_60":431.41,"sma_120":377.88},{"date":"2025-05-13","open":107.05,"high":112.0,"low":106.75,"close":110.05,"volume":3734581,"rsi_14":100.0,"sma_20":424.04,"sma_60":431.8,"sma_120":378.74},{"date":"2025-05-14","open":110.63,"high":111.37,"low":107.82,"close":108.99,"volume":2847277,"rsi_14":71.64,"sma_20":431.24,"sma_60":431.7,"sma_120":379.51},{"date":"2025-05-15","open":105.9,"high":108.46,"low":105.52,"close":107.96,"volume":2531937,"rsi_14":0.0,"sma_20":436.46,"sma_60":430.77,"sma_120":380.17},{"date":"2025-05-16","open":108.97,"high":110.22,"low":107.96,"close":109.82,"volume":2133434,"rsi_14":100.0,"sma_20":435.63,"sma_60":430.29,"sma_120":380.91},{"date":"2025-05-19","open":108.11,"high":111.38,"low":107.92,"close":111.09,"volume":2015557,"rsi_14":100.0,"sma_20":439.81,"sma_60":432.79,"sma_120":381.63},{"date":"2025-05-20","open":110.47,"high":110.75,"low":109.17,"close":110.56,"volume":2132634,"rsi_14":0.0,"sma_20":442.49,"sma_60":435.81,"sma_120":382.22},{"date":"2025-05-21","open":109.2,"high":112.67,"low":108.01,"close":108.68,"volume":4321056,"rsi_14":0.0,"sma_20":439.67,"sma_60":437.77,"sma_120":382.81},{"date":"2025-05-22","open":107.68,"high":112.22,"low":107.5,"close":111.02,"volume":2590894,"rsi_14":100.0,"sma_20":439.97,"sma_60":439.01,"sma_120":383.47},{"date":"2025-05-23","open":109.62,"high":114.98,"low":109.35,"close":113.9,"volume":4487764,"rsi_14":100.0,"sma_20":446.81,"sma_60":441.34,"sma_120":384.37},{"date":"2025-05-27","open":116.0,"high":118.56,"low":114.9,"close":118.06,"volume":3997165,"rsi_14":100.0,"sma_20":459.94,"sma_60":446.45,"sma_120":385.43},{"date":"2025-05-28","open":118.25,"high":118.35,"low":116.49,"close":117.21,"volume":2893441,"rsi_14":0.0,"sma_20":467.54,"sma_60":450.89,"sma_120":386.44},{"date":"2025-05-29","open":118.0,"high":118.12,"low":113.36,"close":114.7,"volume":3328479,"rsi_14":0.0,"sma_20":465.5,"sma_60":453.16,"sma_120":387.35},{"date":"2025-05-30","open":115.51,"high":118.28,"low":114.19,"close":117.84,"volume":4488688,"rsi_14":100.0,"sma_20":465.84,"sma_60":456.9,"sma_120":388.24},{"date":"2025-06-02","open":117.75,"high":119.99,"low":116.38,"close":119.79,"volume":3483436,"rsi_14":100.0,"sma_20":471.98,"sma_60":462.32,"sma_120":389.2},{"date":"2025-06-03","open":120.19,"high":122.8,"low":119.36,"close":122.19,"volume":7632152,"rsi_14":100.0,"sma_20":481.45,"sma_60":468.9,"sma_120":390.22},{"date":"2025-06-04","open":113.69,"high":117.74,"low":111.31,"close":115.14,"volume":15453584,"rsi_14":0.0,"sma_20":475.56,"sma_60":470.34,"sma_120":391.11},{"date":"2025-06-05","open":115.58,"high":117.15,"low":113.18,"close":115.74,"volume":6188822,"rsi_14":7.78,"sma_20":472.32,"sma_60":470.83,"sma_120":392.08},{"date":"2025-06-06","open":115.78,"high":119.62,"low":115.78,"close":117.1,"volume":4342957,"rsi_14":100.0,"sma_20":466.13,"sma_60":470.14,"sma_120":392.96},{"date":"2025-06-09","open":117.58,"high":117.94,"low":114.53,"close":116.1,"volume":2724637,"rsi_14":0.0,"sma_20":465.71,"sma_60":470.0,"sma_120":393.78},{"date":"2025-06-10","open":116.37,"high":117.5,"low":114.31,"close":116.91,"volume":2472452,"rsi_14":44.78,"sma_20":466.65,"sma_60":470.59,"sma_120":394.61},{"date":"2025-06-11","open":116.51,"high":119.99,"low":116.39,"close":119.25,"volume":2756541,"rsi_14":100.0,"sma_20":468.21,"sma_60":470.72,"sma_120":395.35},{"date":"2025-06-12","open":118.51,"high":122.18,"low":118.25,"close":120.43,"volume":3520157,"rsi_14":100.0,"sma_20":474.2,"sma_60":470.74,"sma_120":396.23},{"date":"2025-06-13","open":118.75,"high":121.37,"low":118.26,"close":120.15,"volume":2610680,"rsi_14":0.0,"sma_20":480.34,"sma_60":471.07,"sma_120":397.33},{"date":"2025-06-16","open":120.46,"high":121.87,"low":119.32,"close":119.85,"volume":2710305,"rsi_14":0.0,"sma_20":480.35,"sma_60":473.42,"sma_120":398.4},{"date":"2025-06-17","open":119.86,"high":123.3,"low":118.5,"close":123.01,"volume":3398657,"rsi_14":100.0,"sma_20":484.69,"sma_60":476.93,"sma_120":399.48},{"date":"2025-06-18","open":122.68,"high":122.68,"low":119.71,"close":121.29,"volume":2830285,"rsi_14":0.0,"sma_20":486.75,"sma_60":479.43,"sma_120":400.51},{"date":"2025-06-20","open":121.13,"high":122.5,"low":118.57,"close":119.07,"volume":5183068,"rsi_14":0.0,"sma_20":482.99,"sma_60":480.8,"sma_120":401.43},{"date":"2025-06-23","open":117.69,"high":123.57,"low":115.38,"close":122.95,"volume":4431729,"rsi_14":100.0,"sma_20":484.28,"sma_60":483.4,"sma_120":402.49},{"date":"2025-06-24","open":122.73,"high":123.38,"low":120.28,"close":121.35,"volume":3633478,"rsi_14":0.0,"sma_20":486.14,"sma_60":484.21,"sma_120":403.57},{"date":"2025-06-25","open":122.02,"high":125.1,"low":121.89,"close":123.52,"volume":2957627,"rsi_14":100.0,"sma_20":490.15,"sma_60":485.93,"sma_120":404.78},{"date":"2025-06-26","open":124.27,"high":126.59,"low":123.52,"close":126.31,"volume":3017035,"rsi_14":100.0,"sma_20":496.8,"sma_60":489.29,"sma_120":406.14},{"date":"2025-06-27","open":126.15,"high":126.34,"low":123.89,"close":124.83,"volume":3466288,"rsi_14":0.0,"sma_20":500.64,"sma_60":491.11,"sma_120":407.4},{"date":"2025-06-30","open":125.66,"high":127.5,"low":124.93,"close":127.33,"volume":2702837,"rsi_14":100.0,"sma_20":504.5,"sma_60":493.87,"sma_120":408.66},{"date":"2025-07-01","open":127.34,"high":129.15,"low":120.38,"close":123.02,"volume":4089054,"rsi_14":0.0,"sma_20":500.42,"sma_60":495.38,"sma_120":409.7},{"date":"2025-07-02","open":122.75,"high":124.13,"low":122.29,"close":124.03,"volume":2113237,"rsi_14":100.0,"sma_20":497.13,"sma_60":496.99,"sma_120":410.84},{"date":"2025-07-03","open":125.0,"high":129.49,"low":125.0,"close":128.52,"volume":2654026,"rsi_14":100.0,"sma_20":502.49,"sma_60":500.39,"sma_120":412.13},{"date":"2025-07-07","open":126.92,"high":127.04,"low":124.73,"close":126.36,"volume":3269395,"rsi_14":0.0,"sma_20":507.04,"sma_60":502.48,"sma_120":413.44},{"date":"2025-07-08","open":126.91,"high":127.35,"low":124.43,"close":126.93,"volume":2143326,"rsi_14":100.0,"sma_20":508.09,"sma_60":503.56,"sma_120":414.82},{"date":"2025-07-09","open":128.0,"high":128.48,"low":126.76,"close":128.38,"volume":1869298,"rsi_14":100.0,"sma_20":509.58,"sma_60":505.06,"sma_120":416.2},{"date":"2025-07-10","open":128.25,"high":128.62,"low":121.64,"close":121.78,"volume":4188515,"rsi_14":18.01,"sma_20":508.66,"sma_60":504.85,"sma_120":417.25},{"date":"2025-07-11","open":122.0,"high":122.33,"low":119.37,"close":119.61,"volume":3384366,"rsi_14":0.0,"sma_20":500.33,"sma_60":502.25,"sma_120":418.2},{"date":"2025-07-14","open":116.7,"high":120.18,"low":115.87,"close":119.04,"volume":3340484,"rsi_14":0.0,"sma_20":487.06,"sma_60":499.53,"sma_120":419.2},{"date":"2025-07-15","open":119.77,"high":120.18,"low":117.63,"close":118.32,"volume":2529124,"rsi_14":0.0,"sma_20":478.58,"sma_60":497.03,"sma_120":420.09},{"date":"2025-07-16","open":118.96,"high":119.16,"low":116.21,"close":117.61,"volume":1982938,"rsi_14":0.0,"sma_20":475.07,"sma_60":492.44,"sma_120":420.86},{"date":"2025-07-17","open":117.59,"high":118.58,"low":116.73,"close":117.46,"volume":2256634,"rsi_14":0.0,"sma_20":472.41,"sma_60":487.33,"sma_120":421.63},{"date":"2025-07-18","open":118.08,"high":119.31,"low":116.44,"close":118.99,"volume":2903393,"rsi_14":90.81,"sma_20":470.9,"sma_60":482.49,"sma_120":422.47},{"date":"2025-07-21","open":119.68,"high":122.51,"low":118.53,"close":120.39,"volume":3416152,"rsi_14":100.0,"sma_20":472.96,"sma_60":477.87,"sma_120":423.37},{"date":"2025-07-22","open":120.38,"high":121.36,"low":117.5,"close":117.81,"volume":1975565,"rsi_14":35.19,"sma_20":477.05,"sma_60":475.64,"sma_120":423.89},{"date":"2025-07-23","open":117.81,"high":118.0,"low":113.51,"close":115.38,"volume":3024019,"rsi_14":0.0,"sma_20":475.59,"sma_60":474.08,"sma_120":424.43},{"date":"2025-07-24","open":115.99,"high":117.12,"low":115.03,"close":115.51,"volume":2486054,"rsi_14":4.99,"sma_20":468.44,"sma_60":472.02,"sma_120":424.97},{"date":"2025-07-25","open":115.5,"high":117.7,"low":115.08,"close":116.98,"volume":1794737,"rsi_14":100.0,"sma_20":463.5,"sma_60":470.48,"sma_120":425.55},{"date":"2025-07-28","open":117.75,"high":119.14,"low":117.0,"close":118.04,"volume":1825776,"rsi_14":100.0,"sma_20":468.45,"sma_60":470.31,"sma_120":426.17},{"date":"2025-07-29","open":118.47,"high":120.18,"low":114.5,"close":116.38,"volume":2749934,"rsi_14":38.98,"sma_20":468.62,"sma_60":470.24,"sma_120":426.66},{"date":"2025-07-30","open":115.88,"high":116.67,"low":113.36,"close":115.79,"volume":2117492,"rsi_14":0.0,"sma_20":468.42,"sma_60":469.11,"sma_120":427.04},{"date":"2025-07-31","open":116.44,"high":116.97,"low":113.44,"close":113.64,"volume":2832848,"rsi_14":0.0,"sma_20":465.02,"sma_60":466.79,"sma_120":427.32},{"date":"2025-08-01","open":112.24,"high":113.5,"low":109.52,"close":111.67,"volume":3014399,"rsi_14":0.0,"sma_20":459.25,"sma_60":463.92,"sma_120":427.53},{"date":"2025-08-04","open":113.22,"high":114.37,"low":112.0,"close":113.72,"volume":1882796,"rsi_14":50.9,"sma_20":452.71,"sma_60":461.59,"sma_120":427.75},{"date":"2025-08-05","open":113.66,"high":114.45,"low":109.63,"close":110.44,"volume":3104579,"rsi_14":38.48,"sma_20":450.88,"sma_60":460.44,"sma_120":427.83},{"date":"2025-08-06","open":111.25,"high":112.97,"low":110.5,"close":112.92,"volume":2035670,"rsi_14":43.12,"sma_20":448.23,"sma_60":457.41,"sma_120":427.97},{"date":"2025-08-07","open":112.92,"high":113.0,"low":105.5,"close":106.25,"volume":5710129,"rsi_14":27.14,"sma_20":446.86,"sma_60":454.45,"sma_120":427.73},{"date":"2025-08-08","open":107.75,"high":108.62,"low":105.11,"close":106.12,"volume":3632121,"rsi_14":0.0,"sma_20":438.16,"sma_60":448.71,"sma_120":427.51},{"date":"2025-08-11","open":105.95,"high":108.5,"low":104.94,"close":106.61,"volume":2525352,"rsi_14":79.18,"sma_20":428.87,"sma_60":443.47,"sma_120":427.27},{"date":"2025-08-12","open":107.0,"high":109.58,"low":106.87,"close":108.95,"volume":2314312,"rsi_14":100.0,"sma_20":425.91,"sma_60":439.44,"sma_120":427.15},{"date":"2025-08-13","open":110.0,"high":110.61,"low":106.97,"close":108.03,"volume":2461103,"rsi_14":71.8,"sma_20":430.17,"sma_60":437.54,"sma_120":427.11},{"date":"2025-08-14","open":108.08,"high":108.75,"low":104.95,"close":106.22,"volume":2911580,"rsi_14":0.0,"sma_20":432.38,"sma_60":434.79,"sma_120":427.26},{"date":"2025-08-15","open":106.32,"high":107.23,"low":105.75,"close":106.97,"volume":2264392,"rsi_14":29.51,"sma_20":429.56,"sma_60":431.94,"sma_120":427.57},{"date":"2025-08-18","open":106.5,"high":107.24,"low":105.42,"close":106.58,"volume":2252677,"rsi_14":66.09,"sma_20":427.24,"sma_60":429.24,"sma_120":427.95},{"date":"2025-08-19","open":107.75,"high":109.0,"low":103.97,"close":104.65,"volume":2786833,"rsi_14":0.0,"sma_20":426.36,"sma_60":427.95,"sma_120":428.15},{"date":"2025-08-20","open":104.36,"high":105.23,"low":102.33,"close":104.79,"volume":2212608,"rsi_14":6.86,"sma_20":423.12,"sma_60":427.15,"sma_120":428.48},{"date":"2025-08-21","open":104.45,"high":104.48,"low":103.42,"close":103.52,"volume":1800410,"rsi_14":10.04,"sma_20":419.76,"sma_60":426.19,"sma_120":428.68},{"date":"2025-08-22","open":103.75,"high":106.0,"low":103.14,"close":105.14,"volume":2202292,"rsi_14":55.95,"sma_20":417.11,"sma_60":423.87,"sma_120":429.0},{"date":"2025-08-25","open":105.65,"high":106.5,"low":104.63,"close":104.71,"volume":2413277,"rsi_14":79.05,"sma_20":417.66,"sma_60":422.12,"sma_120":429.24},{"date":"2025-08-26","open":104.83,"high":106.25,"low":104.17,"close":104.4,"volume":3146731,"rsi_14":0.0,"sma_20":418.74,"sma_60":420.93,"sma_120":429.67},{"date":"2025-08-27","open":105.4,"high":106.85,"low":105.0,"close":105.65,"volume":8119591,"rsi_14":80.29,"sma_20":418.79,"sma_60":419.79,"sma_120":430.29},{"date":"2025-08-28","open":102.5,"high":110.54,"low":102.31,"close":110.5,"volume":9981803,"rsi_14":100.0,"sma_20":429.36,"sma_60":421.88,"sma_120":431.2},{"date":"2025-08-29","open":111.22,"high":112.0,"low":105.1,"close":105.92,"volume":5485070,"rsi_14":0.0,"sma_20":430.8,"sma_60":422.52,"sma_120":432.16},{"date":"2025-09-02","open":104.28,"high":104.5,"low":101.92,"close":103.38,"volume":3762756,"rsi_14":0.0,"sma_20":430.35,"sma_60":422.43,"sma_120":432.85},{"date":"2025-09-03","open":103.25,"high":103.62,"low":101.07,"close":103.3,"volume":3030691,"rsi_14":0.0,"sma_20":421.84,"sma_60":422.1,"sma_120":433.41},{"date":"2025-09-04","open":103.3,"high":103.87,"low":100.67,"close":103.11,"volume":2763401,"rsi_14":0.0,"sma_20":414.86,"sma_60":421.43,"sma_120":434.07},{"date":"2025-09-05","open":103.52,"high":104.53,"low":101.77,"close":104.41,"volume":2169328,"rsi_14":87.48,"sma_20":413.17,"sma_60":420.58,"sma_120":434.61},{"date":"2025-09-08","open":104.75,"high":107.21,"low":104.11,"close":107.02,"volume":2545825,"rsi_14":100.0,"sma_20":420.77,"sma_60":421.58,"sma_120":435.13},{"date":"2025-09-09","open":107.04,"high":107.75,"low":105.16,"close":105.88,"volume":2126813,"rsi_14":69.63,"sma_20":422.98,"sma_60":421.64,"sma_120":435.64},{"date":"2025-09-10","open":106.89,"high":108.45,"low":105.54,"close":106.22,"volume":2278833,"rsi_14":23.01,"sma_20":424.52,"sma_60":420.12,"sma_120":436.05},{"date":"2025-09-11","open":107.06,"high":109.56,"low":106.78,"close":108.34,"volume":2411944,"rsi_14":100.0,"sma_20":428.0,"sma_60":421.31,"sma_120":436.59},{"date":"2025-09-12","open":108.85,"high":110.75,"low":108.75,"close":109.03,"volume":2764705,"rsi_14":100.0,"sma_20":432.77,"sma_60":424.35,"sma_120":437.2},{"date":"2025-09-15","open":110.39,"high":112.22,"low":109.19,"close":111.19,"volume":2879358,"rsi_14":100.0,"sma_20":439.02,"sma_60":428.61,"sma_120":437.8},{"date":"2025-09-16","open":111.2,"high":112.08,"low":108.7,"close":111.25,"volume":2908043,"rsi_14":100.0,"sma_20":443.12,"sma_60":432.6,"sma_120":438.3},{"date":"2025-09-17","open":111.25,"high":113.5,"low":108.58,"close":111.38,"volume":3872820,"rsi_14":100.0,"sma_20":445.15,"sma_60":435.62,"sma_120":438.92},{"date":"2025-09-18","open":117.23,"high":126.06,"low":115.53,"close":125.66,"volume":10120450,"rsi_14":100.0,"sma_20":468.25,"sma_60":445.86,"sma_120":440.06},{"date":"2025-09-19","open":124.75,"high":126.8,"low":123.95,"close":125.64,"volume":7092821,"rsi_14":0.0,"sma_20":491.17,"sma_60":456.31,"sma_120":441.27},{"date":"2025-09-22","open":124.0,"high":125.08,"low":121.58,"close":123.28,"volume":3875367,"rsi_14":0.0,"sma_20":498.8,"sma_60":464.85,"sma_120":442.44},{"date":"2025-09-23","open":123.28,"high":123.77,"low":120.28,"close":121.03,"volume":2734547,"rsi_14":0.0,"sma_20":491.41,"sma_60":471.43,"sma_120":443.45},{"date":"2025-09-24","open":120.6,"high":121.74,"low":118.62,"close":119.08,"volume":2218240,"rsi_14":0.0,"sma_20":482.8,"sma_60":476.22,"sma_120":444.33},{"date":"2025-09-25","open":119.22,"high":120.39,"low":117.25,"close":118.27,"volume":2714770,"rsi_14":0.0,"sma_20":476.59,"sma_60":479.98,"sma_120":445.37},{"date":"2025-09-26","open":118.03,"high":120.92,"low":117.57,"close":120.36,"volume":2359725,"rsi_14":100.0,"sma_20":477.07,"sma_60":484.8,"sma_120":446.71},{"date":"2025-09-29","open":121.61,"high":122.62,"low":120.66,"close":122.11,"volume":2197885,"rsi_14":100.0,"sma_20":479.49,"sma_60":487.66,"sma_120":448.07},{"date":"2025-09-30","open":121.61,"high":122.72,"low":119.81,"close":122.59,"volume":2288164,"rsi_14":100.0,"sma_20":483.43,"sma_60":486.52,"sma_120":449.45},{"date":"2025-10-01","open":121.94,"high":125.21,"low":121.34,"close":124.99,"volume":2512377,"rsi_14":100.0,"sma_20":493.83,"sma_60":485.37,"sma_120":450.47},{"date":"2025-10-02","open":125.31,"high":125.57,"low":123.09,"close":124.2,"volume":2588818,"rsi_14":0.0,"sma_20":496.78,"sma_60":486.46,"sma_120":451.54},{"date":"2025-10-03","open":124.96,"high":125.47,"low":121.58,"close":122.47,"volume":1983465,"rsi_14":0.0,"sma_20":494.66,"sma_60":487.75,"sma_120":452.47},{"date":"2025-10-06","open":123.88,"high":125.88,"low":123.6,"close":123.99,"volume":1949372,"rsi_14":100.0,"sma_20":493.69,"sma_60":490.58,"sma_120":453.45},{"date":"2025-10-07","open":124.25,"high":124.46,"low":119.13,"close":121.16,"volume":2857539,"rsi_14":0.0,"sma_20":490.2,"sma_60":491.57,"sma_120":454.21},{"date":"2025-10-08","open":122.94,"high":127.5,"low":122.58,"close":127.49,"volume":3617547,"rsi_14":100.0,"sma_20":497.02,"sma_60":494.9,"sma_120":455.3},{"date":"2025-10-09","open":127.49,"high":127.86,"low":125.47,"close":127.28,"volume":2203791,"rsi_14":0.0,"sma_20":504.56,"sma_60":497.53,"sma_120":456.41},{"date":"2025-10-10","open":127.25,"high":129.35,"low":123.32,"close":123.42,"volume":3142612,"rsi_14":0.0,"sma_20":506.36,"sma_60":497.75,"sma_120":457.5},{"date":"2025-10-13","open":125.29,"high":127.8,"low":124.38,"close":127.15,"volume":2340568,"rsi_14":100.0,"sma_20":502.73,"sma_60":498.69,"sma_120":458.67},{"date":"2025-10-14","open":125.02,"high":125.14,"low":121.9,"close":122.23,"volume":2768511,"rsi_14":43.18,"sma_20":501.72,"sma_60":498.56,"sma_120":459.53},{"date":"2025-10-15","open":123.5,"high":123.88,"low":121.19,"close":122.25,"volume":1730819,"rsi_14":0.41,"sma_20":497.52,"sma_60":498.09,"sma_120":460.15},{"date":"2025-10-16","open":122.43,"high":124.58,"low":118.85,"close":120.56,"volume":2174003,"rsi_14":1.16,"sma_20":491.59,"sma_60":497.36,"sma_120":460.63},{"date":"2025-10-17","open":119.5,"high":121.5,"low":118.86,"close":121.16,"volume":1926820,"rsi_14":26.28,"sma_20":485.43,"sma_60":496.52,"sma_120":461.14},{"date":"2025-10-20","open":121.63,"high":126.11,"low":121.61,"close":125.9,"volume":2820084,"rsi_14":100.0,"sma_20":485.29,"sma_60":494.72,"sma_120":461.75},{"date":"2025-10-21","open":125.31,"high":126.9,"low":124.59,"close":125.99,"volume":1440884,"rsi_14":100.0,"sma_20":499.95,"sma_60":494.38,"sma_120":462.37},{"date":"2025-10-22","open":125.67,"high":126.34,"low":122.92,"close":125.03,"volume":1682027,"rsi_14":8.13,"sma_20":503.05,"sma_60":494.81,"sma_120":462.94},{"date":"2025-10-23","open":125.0,"high":130.61,"low":125.0,"close":130.5,"volume":3147287,"rsi_14":100.0,"sma_20":509.63,"sma_60":497.34,"sma_120":463.62},{"date":"2025-10-24","open":132.2,"high":133.88,"low":130.47,"close":131.83,"volume":2550453,"rsi_14":100.0,"sma_20":519.74,"sma_60":502.45,"sma_120":464.32},{"date":"2025-10-27","open":133.13,"high":133.59,"low":131.31,"close":132.43,"volume":1932155,"rsi_14":100.0,"sma_20":527.2,"sma_60":508.32,"sma_120":465.04},{"date":"2025-10-28","open":134.2,"high":138.41,"low":134.0,"close":136.74,"volume":3367427,"rsi_14":100.0,"sma_20":536.12,"sma_60":516.79,"sma_120":466.08},{"date":"2025-10-29","open":135.25,"high":137.25,"low":133.32,"close":136.38,"volume":1780648,"rsi_14":0.0,"sma_20":542.92,"sma_60":523.64,"sma_120":467.05},{"date":"2025-10-30","open":135.78,"high":137.49,"low":133.53,"close":134.67,"volume":1954873,"rsi_14":0.0,"sma_20":543.06,"sma_60":528.29,"sma_120":468.12},{"date":"2025-10-31","open":135.6,"high":137.37,"low":134.32,"close":135.75,"volume":1873481,"rsi_14":100.0,"sma_20":541.78,"sma_60":533.76,"sma_120":469.07},{"date":"2025-11-03","open":137.33,"high":138.95,"low":136.28,"close":137.98,"volume":1910493,"rsi_14":100.0,"sma_20":545.71,"sma_60":539.21,"sma_120":470.0},{"date":"2025-11-04","open":134.95,"high":137.37,"low":132.78,"close":133.48,"volume":2505060,"rsi_14":0.0,"sma_20":542.94,"sma_60":540.44,"sma_120":470.81},{"date":"2025-11-05","open":132.97,"high":133.8,"low":131.5,"close":133.53,"volume":1575268,"rsi_14":100.0,"sma_20":537.61,"sma_60":541.19,"sma_120":471.67},{"date":"2025-11-06","open":131.67,"high":135.0,"low":129.28,"close":133.13,"volume":3099904,"rsi_14":11.96,"sma_20":533.73,"sma_60":541.38,"sma_120":472.44},{"date":"2025-11-07","open":131.66,"high":135.56,"low":129.78,"close":134.95,"volume":2427139,"rsi_14":81.82,"sma_20":533.74,"sma_60":540.3,"sma_120":473.24},{"date":"2025-11-10","open":136.96,"high":139.75,"low":136.06,"close":139.38,"volume":2164548,"rsi_14":100.0,"sma_20":545.44,"sma_60":541.63,"sma_120":474.2},{"date":"2025-11-11","open":138.81,"high":139.62,"low":137.8,"close":139.18,"volume":1355764,"rsi_14":0.0,"sma_20":553.67,"sma_60":543.74,"sma_120":475.22},{"date":"2025-11-12","open":140.28,"high":141.72,"low":136.25,"close":136.47,"volume":1991475,"rsi_14":0.0,"sma_20":554.88,"sma_60":543.93,"sma_120":476.06},{"date":"2025-11-13","open":135.25,"high":135.96,"low":131.53,"close":132.44,"volume":2406019,"rsi_14":0.0,"sma_20":551.15,"sma_60":543.16,"sma_120":476.68},{"date":"2025-11-14","open":130.62,"high":136.01,"low":127.26,"close":134.39,"volume":1942297,"rsi_14":100.0,"sma_20":536.1,"sma_60":542.25,"sma_120":477.23},{"date":"2025-11-17","open":134.25,"high":135.17,"low":131.65,"close":132.44,"volume":1395272,"rsi_14":50.0,"sma_20":535.3,"sma_60":542.17,"sma_120":477.73},{"date":"2025-11-18","open":131.21,"high":132.83,"low":128.25,"close":128.42,"volume":2572967,"rsi_14":0.0,"sma_20":532.08,"sma_60":541.46,"sma_120":478.19},{"date":"2025-11-19","open":128.34,"high":131.5,"low":127.32,"close":130.15,"volume":1521925,"rsi_14":30.05,"sma_20":524.04,"sma_60":538.45,"sma_120":478.6},{"date":"2025-11-20","open":133.14,"high":134.83,"low":125.03,"close":125.33,"volume":2483052,"rsi_14":26.41,"sma_20":518.24,"sma_60":534.09,"sma_120":478.79},{"date":"2025-11-21","open":124.48,"high":125.25,"low":119.39,"close":122.67,"volume":3063709,"rsi_14":0.0,"sma_20":510.34,"sma_60":526.49,"sma_120":478.8},{"date":"2025-11-24","open":124.54,"high":127.3,"low":123.51,"close":126.7,"volume":2649200,"rsi_14":60.28,"sma_20":500.22,"sma_60":518.85,"sma_120":479.19},{"date":"2025-11-25","open":125.92,"high":128.43,"low":123.25,"close":128.09,"volume":1652200,"rsi_14":67.07,"sma_20":499.81,"sma_60":518.29,"sma_120":479.6},{"date":"2025-11-26","open":128.25,"high":128.75,"low":124.25,"close":125.39,"volume":2213800,"rsi_14":50.27,"sma_20":498.86,"sma_60":517.56,"sma_120":479.88},{"date":"2025-11-28","open":126.34,"high":127.67,"low":125.48,"close":127.29,"volume":4075600,"rsi_14":40.05,"sma_20":527.43,"sma_60":499.85,"sma_120":480.25},{"date":"2025-12-01","open":125.8,"high":126.68,"low":123.75,"close":126.03,"volume":8234400,"rsi_14":31.11,"sma_20":525.49,"sma_60":501.29,"sma_120":480.55},{"date":"2025-12-02","open":128.37,"high":130.25,"low":126.75,"close":129.14,"volume":20221200,"rsi_14":36.87,"sma_20":523.72,"sma_60":502.76,"sma_120":480.88},{"date":"2025-12-03","open":124.5,"high":131.25,"low":121.58,"close":131.04,"volume":22315200,"rsi_14":42.76,"sma_20":523.23,"sma_60":504.44,"sma_120":481.24},{"date":"2025-12-04","open":130.98,"high":131.32,"low":127.57,"close":128.28,"volume":9909200,"rsi_14":44.24,"sma_20":522.18,"sma_60":505.91,"sma_120":481.51},{"date":"2025-12-05","open":129.03,"high":131.72,"low":127.08,"close":128.01,"volume":10517600,"rsi_14":40.75,"sma_20":521.16,"sma_60":507.22,"sma_120":481.78},{"date":"2025-12-08","open":128.25,"high":130.07,"low":127.22,"close":128.8,"volume":6642000,"rsi_14":44.53,"sma_20":519.93,"sma_60":508.54,"sma_120":481.97},{"date":"2025-12-09","open":128.06,"high":132.47,"low":127.93,"close":129.5,"volume":8143200,"rsi_14":51.79,"sma_20":517.95,"sma_60":509.76,"sma_120":482.25},{"date":"2025-12-10","open":129.0,"high":130.4,"low":126.14,"close":129.88,"volume":9437200,"rsi_14":49.54,"sma_20":516.09,"sma_60":511.0,"sma_120":482.61},{"date":"2025-12-11","open":129.17,"high":132.05,"low":128.13,"close":129.41,"volume":8006000,"rsi_14":58.39,"sma_20":514.68,"sma_60":512.2,"sma_120":482.82},{"date":"2025-12-12","open":129.1,"high":129.36,"low":124.69,"close":126.19,"volume":10710800,"rsi_14":57.09,"sma_20":513.43,"sma_60":512.24,"sma_120":482.98},{"date":"2025-12-15","open":127.25,"high":127.25,"low":121.86,"close":121.87,"volume":8739600,"rsi_14":40.4,"sma_20":510.92,"sma_60":511.99,"sma_120":482.93},{"date":"2025-12-16","open":121.62,"high":122.86,"low":120.5,"close":122.13,"volume":7034800,"rsi_14":37.63,"sma_20":508.86,"sma_60":511.91,"sma_120":482.79},{"date":"2025-12-17","open":122.35,"high":122.61,"low":117.46,"close":117.5,"volume":9269200,"rsi_14":34.84,"sma_20":506.68,"sma_60":511.68,"sma_120":482.54},{"date":"2025-12-18","open":119.93,"high":120.51,"low":118.48,"close":119.31,"volume":7340400,"rsi_14":34.6,"sma_20":504.51,"sma_60":511.69,"sma_120":482.28},{"date":"2025-12-19","open":120.0,"high":122.3,"low":119.66,"close":120.32,"volume":18650800,"rsi_14":38.86,"sma_20":503.51,"sma_60":511.83,"sma_120":482.19},{"date":"2025-12-22","open":119.94,"high":121.47,"low":118.71,"close":120.78,"volume":9213200,"rsi_14":31.85,"sma_20":503.14,"sma_60":511.86,"sma_120":482.08},{"date":"2025-12-23","open":120.62,"high":120.9,"low":118.38,"close":119.71,"volume":8212000,"rsi_14":24.45,"sma_20":501.74,"sma_60":511.7,"sma_120":481.79},{"date":"2025-12-24","open":119.21,"high":119.5,"low":117.67,"close":119.28,"volume":2980400,"rsi_14":27.32,"sma_20":499.97,"sma_60":511.48,"sma_120":481.55},{"date":"2025-12-26","open":119.25,"high":120.54,"low":118.79,"close":120.3,"volume":4602800,"rsi_14":31.28,"sma_20":498.96,"sma_60":511.16,"sma_120":481.33},{"date":"2025-12-29","open":119.57,"high":120.82,"low":118.66,"close":118.98,"volume":5258400,"rsi_14":26.76,"sma_20":497.29,"sma_60":510.82,"sma_120":481.01},{"date":"2025-12-30","open":119.0,"high":119.53,"low":118.06,"close":118.91,"volume":4672400,"rsi_14":24.17,"sma_20":495.87,"sma_60":510.58,"sma_120":480.92},{"date":"2025-12-31","open":119.0,"high":119.01,"low":117.1,"close":117.19,"volume":6644000,"rsi_14":20.92,"sma_20":493.48,"sma_60":510.13,"sma_120":480.84},{"date":"2026-01-02","open":118.5,"high":118.5,"low":112.36,"close":113.39,"volume":13300000,"rsi_14":18.15,"sma_20":489.95,"sma_60":509.61,"sma_120":480.65},{"date":"2026-01-05","open":114.66,"high":116.62,"low":113.75,"close":114.14,"volume":10462800,"rsi_14":23.41,"sma_20":487.12,"sma_60":508.72,"sma_120":480.51},{"date":"2026-01-06","open":114.44,"high":115.11,"low":112.82,"close":114.58,"volume":9360400,"rsi_14":30.61,"sma_20":484.44,"sma_60":507.87,"sma_120":480.41},{"date":"2026-01-07","open":115.74,"high":121.64,"low":115.57,"close":119.73,"volume":15868400,"rsi_14":44.92,"sma_20":482.62,"sma_60":507.63,"sma_120":480.49},{"date":"2026-01-08","open":119.55,"high":120.0,"low":115.16,"close":115.97,"volume":9822000,"rsi_14":46.63,"sma_20":479.92,"sma_60":506.88,"sma_120":480.38},{"date":"2026-01-09","open":118.05,"high":119.0,"low":116.56,"close":117.65,"volume":9590000,"rsi_14":46.33,"sma_20":477.47,"sma_60":506.57,"sma_120":480.29},{"date":"2026-01-12","open":115.06,"high":117.15,"low":114.91,"close":116.75,"volume":7755600,"rsi_14":42.09,"sma_20":474.94,"sma_60":506.21,"sma_120":480.26},{"date":"2026-01-13","open":116.75,"high":119.14,"low":115.24,"close":117.0,"volume":10773200,"rsi_14":41.55,"sma_20":473.1,"sma_60":505.97,"sma_120":480.31},{"date":"2026-01-14","open":116.45,"high":119.25,"low":112.94,"close":115.17,"volume":15019600,"rsi_14":40.19,"sma_20":471.76,"sma_60":505.57,"sma_120":480.3},{"date":"2026-01-15","open":115.99,"high":118.08,"low":112.5,"close":113.75,"volume":11340000,"rsi_14":38.54,"sma_20":470.08,"sma_60":504.76,"sma_120":480.19},{"date":"2026-01-16","open":114.19,"high":114.92,"low":110.9,"close":113.47,"volume":3437922,"rsi_14":23.87,"sma_20":495.52,"sma_60":516.02,"sma_120":479.79},{"date":"2026-01-20","open":110.76,"high":112.57,"low":110.06,"close":110.68,"volume":12926000,"rsi_14":33.31,"sma_20":467.55,"sma_60":502.97,"sma_120":479.85},{"date":"2026-01-21","open":111.25,"high":114.03,"low":109.79,"close":111.47,"volume":10747200,"rsi_14":35.45,"sma_20":465.78,"sma_60":501.7,"sma_120":479.71},{"date":"2026-01-22","open":113.61,"high":113.62,"low":111.57,"close":113.44,"volume":6058800,"rsi_14":42.74,"sma_20":464.31,"sma_60":500.48,"sma_120":479.7},{"date":"2026-01-23","open":113.67,"high":114.71,"low":112.36,"close":113.12,"volume":7083200,"rsi_14":49.39,"sma_20":462.99,"sma_60":499.19,"sma_120":479.75},{"date":"2026-01-26","open":113.5,"high":117.49,"low":113.12,"close":117.08,"volume":7828400,"rsi_14":55.76,"sma_20":462.56,"sma_60":497.88,"sma_120":479.86},{"date":"2026-01-27","open":119.62,"high":121.8,"low":118.35,"close":119.17,"volume":11338000,"rsi_14":58.43,"sma_20":462.33,"sma_60":496.73,"sma_120":480.15},{"date":"2026-01-28","open":119.86,"high":121.75,"low":117.23,"close":117.3,"volume":9530000,"rsi_14":44.92,"sma_20":461.99,"sma_60":495.57,"sma_120":480.3},{"date":"2026-01-29","open":115.18,"high":115.39,"low":107.85,"close":111.16,"volume":20921200,"rsi_14":40.85,"sma_20":460.44,"sma_60":493.93,"sma_120":480.46},{"date":"2026-01-30","open":110.13,"high":112.18,"low":109.56,"close":110.35,"volume":10381600,"rsi_14":35.64,"sma_20":459.08,"sma_60":492.09,"sma_120":480.6},{"date":"2026-02-02","open":110.0,"high":111.81,"low":108.69,"close":109.71,"volume":8294800,"rsi_14":36.02,"sma_20":458.34,"sma_60":490.51,"sma_120":480.71},{"date":"2026-02-03","open":108.98,"high":109.18,"low":103.76,"close":105.43,"volume":15339600,"rsi_14":30.17,"sma_20":456.6,"sma_60":488.63,"sma_120":480.59},{"date":"2026-02-04","open":102.99,"high":105.5,"low":100.39,"close":103.84,"volume":18932000,"rsi_14":30.42,"sma_20":454.45,"sma_60":486.68,"sma_120":480.45},{"date":"2026-02-05","open":103.7,"high":104.07,"low":93.63,"close":94.29,"volume":24212800,"rsi_14":23.75,"sma_20":449.36,"sma_60":483.97,"sma_120":480.05},{"date":"2026-02-06","open":96.24,"high":99.25,"low":94.59,"close":98.88,"volume":19772000,"rsi_14":32.36,"sma_20":445.94,"sma_60":481.27,"sma_120":479.78},{"date":"2026-02-09","open":99.05,"high":102.69,"low":96.56,"close":102.01,"volume":2825946,"rsi_14":15.86,"sma_20":490.86,"sma_60":513.99,"sma_120":528.58},{"date":"2026-02-10","open":100.31,"high":104.72,"low":100.19,"close":103.35,"volume":3115277,"rsi_14":19.03,"sma_20":486.46,"sma_60":512.05,"sma_120":478.76},{"date":"2026-02-11","open":103.45,"high":104.15,"low":101.1,"close":103.95,"volume":2466427,"rsi_14":22.01,"sma_20":482.19,"sma_60":510.15,"sma_120":478.21},{"date":"2026-02-12","open":104.72,"high":105.17,"low":100.57,"close":102.89,"volume":3502527,"rsi_14":21.33,"sma_20":477.7,"sma_60":508.18,"sma_120":525.12},{"date":"2026-02-13","open":104.23,"high":108.21,"low":103.14,"close":107.41,"volume":3536681,"rsi_14":30.45,"sma_20":474.11,"sma_60":506.52,"sma_120":524.25},{"date":"2026-02-17","open":106.0,"high":106.47,"low":100.01,"close":103.57,"volume":4393781,"rsi_14":27.73,"sma_20":469.76,"sma_60":504.59,"sma_120":523.25},{"date":"2026-02-18","open":102.44,"high":105.44,"low":100.5,"close":103.94,"volume":11010800,"rsi_14":34.27,"sma_20":430.47,"sma_60":467.51,"sma_120":479.56},{"date":"2026-02-19","open":104.4,"high":106.0,"low":102.49,"close":105.53,"volume":8001600,"rsi_14":42.59,"sma_20":429.28,"sma_60":466.19,"sma_120":479.55},{"date":"2026-02-20","open":104.82,"high":107.97,"low":96.78,"close":97.15,"volume":8360791,"rsi_14":24.11,"sma_20":464.13,"sma_60":502.24,"sma_120":522.04},{"date":"2026-02-23","open":96.24,"high":96.28,"low":85.68,"close":87.58,"volume":60305200,"rsi_14":29.67,"sma_20":420.92,"sma_60":461.88,"sma_120":478.5},{"date":"2026-02-24","open":87.25,"high":90.22,"low":86.28,"close":87.56,"volume":7031866,"rsi_14":20.19,"sma_20":456.57,"sma_60":499.24,"sma_120":520.51},{"date":"2026-02-25","open":87.5,"high":91.49,"low":86.62,"close":90.83,"volume":5645925,"rsi_14":24.38,"sma_20":450.21,"sma_60":496.34,"sma_120":519.09},{"date":"2026-02-26","open":91.82,"high":96.27,"low":91.17,"close":95.28,"volume":6111533,"rsi_14":29.43,"sma_20":444.73,"sma_60":493.73,"sma_120":517.82},{"date":"2026-02-27","open":92.27,"high":93.38,"low":89.82,"close":93.0,"volume":5125782,"rsi_14":24.0,"sma_20":438.79,"sma_60":490.97,"sma_120":516.47},{"date":"2026-03-02","open":93.95,"high":96.79,"low":93.27,"close":96.22,"volume":3748737,"rsi_14":26.1,"sma_20":433.5,"sma_60":488.43,"sma_120":515.22},{"date":"2026-03-03","open":92.0,"high":98.73,"low":92.0,"close":97.86,"volume":7110923,"rsi_14":43.87,"sma_20":396.11,"sma_60":448.13,"sma_120":476.29},{"date":"2026-03-04","open":95.9,"high":102.1,"low":95.03,"close":101.92,"volume":8291295,"rsi_14":47.9,"sma_20":395.41,"sma_60":446.38,"sma_120":476.14},{"date":"2026-03-05","open":101.83,"high":107.42,"low":101.75,"close":106.54,"volume":5907270,"rsi_14":53.53,"sma_20":395.95,"sma_60":444.94,"sma_120":476.08},{"date":"2026-03-06","open":106.49,"high":108.43,"low":105.06,"close":107.25,"volume":4604169,"rsi_14":49.83,"sma_20":398.54,"sma_60":443.51,"sma_120":476.02},{"date":"2026-03-09","open":106.4,"high":109.57,"low":106.39,"close":108.53,"volume":3844836,"rsi_14":55.46,"sma_20":400.47,"sma_60":442.11,"sma_120":475.94},{"date":"2026-03-10","open":111.25,"high":111.99,"low":107.14,"close":109.08,"volume":3312697,"rsi_14":55.63,"sma_20":401.89,"sma_60":440.72,"sma_120":475.86},{"date":"2026-03-11","open":110.93,"high":113.0,"low":109.05,"close":110.51,"volume":2904844,"rsi_14":55.47,"sma_20":403.32,"sma_60":439.46,"sma_120":475.83},{"date":"2026-03-12","open":110.25,"high":112.5,"low":109.58,"close":110.39,"volume":2352097,"rsi_14":67.78,"sma_20":404.6,"sma_60":438.41,"sma_120":475.33},{"date":"2026-03-13","open":111.0,"high":112.66,"low":108.64,"close":110.44,"volume":2227117,"rsi_14":67.83,"sma_20":408.74,"sma_60":472.61,"sma_120":507.26},{"date":"2026-03-16","open":110.75,"high":110.88,"low":105.94,"close":105.96,"volume":3666368,"rsi_14":78.59,"sma_20":409.26,"sma_60":470.85,"sma_120":506.36},{"date":"2026-03-17","open":106.02,"high":109.75,"low":104.9,"close":108.3,"volume":2931479,"rsi_14":77.96,"sma_20":406.77,"sma_60":435.96,"sma_120":473.82},{"date":"2026-03-18","open":107.19,"high":110.61,"low":107.0,"close":108.95,"volume":2799130,"rsi_14":74.91,"sma_20":407.77,"sma_60":435.27,"sma_120":473.48},{"date":"2026-03-19","open":109.75,"high":110.18,"low":105.84,"close":107.05,"volume":2359821,"rsi_14":75.94,"sma_20":408.08,"sma_60":434.38,"sma_120":473.11},{"date":"2026-03-20","open":105.92,"high":106.08,"low":100.9,"close":102.25,"volume":9111497,"rsi_14":60.53,"sma_20":411.01,"sma_60":472.96,"sma_120":463.15},{"date":"2026-03-23","open":102.77,"high":104.36,"low":101.75,"close":103.33,"volume":3603293,"rsi_14":59.74,"sma_20":412.25,"sma_60":471.37,"sma_120":462.63},{"date":"2026-03-24","open":102.6,"high":102.72,"low":97.65,"close":98.25,"volume":3636343,"rsi_14":43.69,"sma_20":414.38,"sma_60":469.77,"sma_120":461.89},{"date":"2026-03-25","open":99.75,"high":100.08,"low":95.88,"close":96.47,"volume":3128658,"rsi_14":30.82,"sma_20":415.51,"sma_60":468.05,"sma_120":461.18},{"date":"2026-03-26","open":95.79,"high":98.88,"low":95.3,"close":98.16,"volume":2458717,"rsi_14":33.32,"sma_20":416.09,"sma_60":466.56,"sma_120":460.61},{"date":"2026-03-27","open":92.71,"high":93.61,"low":90.45,"close":92.39,"volume":6032000,"rsi_14":24.57,"sma_20":415.97,"sma_60":464.64,"sma_120":459.84},{"date":"2026-03-30","open":94.89,"high":97.62,"low":94.1,"close":95.02,"volume":4381651,"rsi_14":29.19,"sma_20":415.73,"sma_60":462.58,"sma_120":459.1},{"date":"2026-03-31","open":95.47,"high":98.22,"low":94.75,"close":97.6,"volume":2976601,"rsi_14":31.54,"sma_20":415.68,"sma_60":460.69,"sma_120":458.42},{"date":"2026-04-01","open":99.19,"high":99.23,"low":96.59,"close":98.33,"volume":2118929,"rsi_14":33.05,"sma_20":414.96,"sma_60":458.91,"sma_120":457.82},{"date":"2026-04-02","open":97.8,"high":100.2,"low":96.69,"close":99.78,"volume":1990086,"rsi_14":35.57,"sma_20":413.6,"sma_60":456.86,"sma_120":457.29},{"date":"2026-04-06","open":101.25,"high":101.25,"low":98.18,"close":99.65,"volume":1595726,"rsi_14":40.33,"sma_20":412.09,"sma_60":454.72,"sma_120":456.82},{"date":"2026-04-07","open":99.47,"high":105.93,"low":98.89,"close":105.81,"volume":4626826,"rsi_14":46.58,"sma_20":411.54,"sma_60":452.94,"sma_120":456.62},{"date":"2026-04-08","open":110.0,"high":112.47,"low":105.84,"close":106.63,"volume":4727169,"rsi_14":46.82,"sma_20":411.05,"sma_60":450.93,"sma_120":456.39},{"date":"2026-04-09","open":106.5,"high":106.75,"low":97.7,"close":98.67,"volume":5420541,"rsi_14":40.18,"sma_20":408.68,"sma_60":448.42,"sma_120":456.0},{"date":"2026-04-10","open":99.03,"high":99.51,"low":91.12,"close":94.75,"volume":8938953,"rsi_14":41.02,"sma_20":405.56,"sma_60":445.76,"sma_120":455.39},{"date":"2026-04-13","open":95.03,"high":100.77,"low":94.56,"close":100.56,"volume":4166463,"rsi_14":47.02,"sma_20":403.58,"sma_60":443.41,"sma_120":455.2},{"date":"2026-04-14","open":101.16,"high":102.86,"low":98.35,"close":99.62,"volume":3187036,"rsi_14":51.62,"sma_20":402.31,"sma_60":440.86,"sma_120":454.98},{"date":"2026-04-15","open":101.75,"high":103.0,"low":100.51,"close":102.79,"volume":3108144,"rsi_14":57.23,"sma_20":401.21,"sma_60":438.81,"sma_120":454.86},{"date":"2026-04-16","open":105.46,"high":106.44,"low":102.77,"close":104.55,"volume":2991061,"rsi_14":57.3,"sma_20":400.33,"sma_60":436.88,"sma_120":454.71},{"date":"2026-04-17","open":107.24,"high":107.96,"low":105.09,"close":105.99,"volume":2906302,"rsi_14":67.22,"sma_20":400.12,"sma_60":435.07,"sma_120":454.64},{"date":"2026-04-20","open":105.64,"high":108.45,"low":104.25,"close":108.29,"volume":2885092,"rsi_14":66.95,"sma_20":401.32,"sma_60":433.29,"sma_120":454.71},{"date":"2026-04-21","open":109.94,"high":114.79,"low":109.12,"close":112.4,"volume":3671059,"rsi_14":68.19,"sma_20":403.14,"sma_60":431.49,"sma_120":454.89},{"date":"2026-04-22","open":113.83,"high":116.99,"low":113.16,"close":116.67,"volume":2892351,"rsi_14":70.74,"sma_20":406.82,"sma_60":429.99,"sma_120":455.23},{"date":"2026-04-23","open":113.4,"high":113.5,"low":109.13,"close":111.35,"volume":3225472,"rsi_14":62.03,"sma_20":409.8,"sma_60":428.32,"sma_120":455.45},{"date":"2026-04-24","open":111.98,"high":112.76,"low":108.89,"close":112.03,"volume":2271728,"rsi_14":62.72,"sma_20":412.58,"sma_60":426.96,"sma_120":455.69},{"date":"2026-04-27","open":113.39,"high":114.5,"low":110.66,"close":113.65,"volume":2297053,"rsi_14":58.89,"sma_20":416.83,"sma_60":425.57,"sma_120":456.03},{"date":"2026-04-28","open":114.41,"high":115.92,"low":112.58,"close":113.75,"volume":1872929,"rsi_14":58.21,"sma_20":420.57,"sma_60":423.27,"sma_120":473.23},{"date":"2026-04-29","open":112.58,"high":113.29,"low":110.81,"close":113.09,"volume":1914787,"rsi_14":69.99,"sma_20":423.67,"sma_60":422.63,"sma_120":472.45},{"date":"2026-04-30","open":111.75,"high":112.5,"low":108.14,"close":111.44,"volume":2442739,"rsi_14":74.66,"sma_20":426.29,"sma_60":421.88,"sma_120":471.61},{"date":"2026-05-01","open":113.67,"high":114.49,"low":111.39,"close":113.91,"volume":1521998,"rsi_14":71.89,"sma_20":429.12,"sma_60":421.3,"sma_120":470.86},{"date":"2026-05-04","open":114.22,"high":117.95,"low":113.85,"close":117.31,"volume":2183621,"rsi_14":76.84,"sma_20":432.65,"sma_60":420.94,"sma_120":457.33},{"date":"2026-05-05","open":118.6,"high":120.17,"low":116.5,"close":119.13,"volume":2225010,"rsi_14":75.85,"sma_20":435.32,"sma_60":420.44,"sma_120":457.77},{"date":"2026-05-06","open":117.1,"high":118.82,"low":114.36,"close":117.02,"volume":2198864,"rsi_14":69.5,"sma_20":437.4,"sma_60":419.7,"sma_120":458.23},{"date":"2026-05-07","open":121.52,"high":126.7,"low":121.52,"close":126.43,"volume":5114477,"rsi_14":75.59,"sma_20":442.95,"sma_60":419.77,"sma_120":459.0},{"date":"2026-05-08","open":124.79,"high":132.23,"low":123.08,"close":131.94,"volume":4041153,"rsi_14":77.41,"sma_20":450.39,"sma_60":421.0,"sma_120":459.96},{"date":"2026-05-11","open":130.94,"high":135.67,"low":130.5,"close":135.56,"volume":2793317,"rsi_14":77.15,"sma_20":457.39,"sma_60":423.24,"sma_120":461.0},{"date":"2026-05-12","open":135.5,"high":138.11,"low":133.25,"close":136.54,"volume":3545373,"rsi_14":75.24,"sma_20":464.77,"sma_60":425.45,"sma_120":461.98},{"date":"2026-05-13","open":135.21,"high":142.09,"low":134.59,"close":140.64,"volume":2800856,"rsi_14":88.4,"sma_20":472.34,"sma_60":427.89,"sma_120":463.14},{"date":"2026-05-14","open":139.93,"high":145.94,"low":138.75,"close":144.99,"volume":2815889,"rsi_14":89.42,"sma_20":480.43,"sma_60":430.7,"sma_120":464.44},{"date":"2026-05-15","open":143.29,"high":149.56,"low":140.17,"close":148.52,"volume":3859375,"rsi_14":89.88,"sma_20":488.94,"sma_60":433.44,"sma_120":465.77},{"date":"2026-05-18","open":147.37,"high":155.26,"low":146.84,"close":154.71,"volume":4699836,"rsi_14":91.12,"sma_20":498.22,"sma_60":436.85,"sma_120":467.3},{"date":"2026-05-19","open":155.0,"high":158.56,"low":153.32,"close":154.22,"volume":4465043,"rsi_14":91.42,"sma_20":506.58,"sma_60":440.66,"sma_120":468.73},{"date":"2026-05-20","open":153.57,"high":162.75,"low":153.52,"close":162.53,"volume":4367480,"rsi_14":95.38,"sma_20":515.75,"sma_60":445.65,"sma_120":470.44},{"date":"2026-05-21","open":162.63,"high":164.89,"low":160.51,"close":162.06,"volume":2646075,"rsi_14":94.34,"sma_20":525.9,"sma_60":450.4,"sma_120":472.13},{"date":"2026-05-22","open":162.62,"high":168.71,"low":162.4,"close":165.87,"volume":2781663,"rsi_14":94.38,"sma_20":536.66,"sma_60":455.11,"sma_120":473.47},{"date":"2026-05-26","open":166.25,"high":169.37,"low":162.0,"close":167.89,"volume":2088129,"rsi_14":94.4,"sma_20":547.51,"sma_60":460.1,"sma_120":474.88},{"date":"2026-05-27","open":160.25,"high":165.16,"low":158.27,"close":161.34,"volume":3276362,"rsi_14":87.35,"sma_20":557.03,"sma_60":464.44,"sma_120":476.15},{"date":"2026-05-28","open":162.33,"high":169.38,"low":160.38,"close":167.75,"volume":2375246,"rsi_14":86.68,"sma_20":567.96,"sma_60":469.1,"sma_120":477.7},{"date":"2026-05-29","open":169.36,"high":182.87,"low":168.74,"close":182.75,"volume":4820454,"rsi_14":88.6,"sma_20":582.22,"sma_60":474.49,"sma_120":479.83},{"date":"2026-06-01","open":183.95,"high":196.41,"low":183.5,"close":195.54,"volume":4590344,"rsi_14":89.99,"sma_20":598.55,"sma_60":480.42,"sma_120":482.4},{"date":"2026-06-02","open":191.21,"high":194.71,"low":186.34,"close":192.24,"volume":4185300,"rsi_14":86.02,"sma_20":613.53,"sma_60":486.09,"sma_120":484.8},{"date":"2026-06-03","open":191.42,"high":191.75,"low":185.53,"close":186.9,"volume":5246589,"rsi_14":79.45,"sma_20":627.09,"sma_60":491.32,"sma_120":486.96},{"date":"2026-06-04","open":168.52,"high":180.24,"low":167.78,"close":179.77,"volume":7449786,"rsi_14":71.38,"sma_20":639.64,"sma_60":496.03,"sma_120":488.86},{"date":"2026-06-05","open":174.19,"high":176.56,"low":167.53,"close":167.75,"volume":5238819,"rsi_14":60.71,"sma_20":647.9,"sma_60":499.84,"sma_120":490.29},{"date":"2026-06-08","open":168.38,"high":171.0,"low":163.0,"close":164.7,"volume":3337378,"rsi_14":55.76,"sma_20":654.45,"sma_60":503.47,"sma_120":491.64},{"date":"2026-06-09","open":164.7,"high":166.22,"low":154.44,"close":161.23,"volume":3740613,"rsi_14":53.91,"sma_20":659.59,"sma_60":506.85,"sma_120":492.93},{"date":"2026-06-10","open":159.76,"high":165.53,"low":158.99,"close":161.94,"volume":2527369,"rsi_14":49.64,"sma_20":664.67,"sma_60":510.58,"sma_120":494.2},{"date":"2026-06-11","open":161.32,"high":174.11,"low":160.25,"close":172.88,"volume":3534000,"rsi_14":55.85,"sma_20":671.11,"sma_60":514.89,"sma_120":495.92},{"date":"2026-06-12","open":172.66,"high":175.54,"low":169.5,"close":170.7,"volume":2311891,"rsi_14":52.66,"sma_20":676.26,"sma_60":519.0,"sma_120":497.36},{"date":"2026-06-15","open":173.17,"high":174.37,"low":167.22,"close":173.23,"volume":2546025,"rsi_14":52.92,"sma_20":681.2,"sma_60":523.42,"sma_120":498.89},{"date":"2026-06-16","open":173.27,"high":175.22,"low":166.49,"close":169.87,"volume":2143954,"rsi_14":54.84,"sma_20":684.23,"sma_60":527.92,"sma_120":500.44},{"date":"2026-06-17","open":170.0,"high":172.73,"low":167.72,"close":170.74,"volume":2098276,"rsi_14":51.81,"sma_20":687.54,"sma_60":532.42,"sma_120":501.89},{"date":"2026-06-18","open":171.69,"high":173.98,"low":165.23,"close":171.22,"volume":5379367,"rsi_14":41.54,"sma_20":689.27,"sma_60":537.28,"sma_120":503.53},{"date":"2026-06-22","open":171.27,"high":178.04,"low":168.3,"close":168.86,"volume":3435821,"rsi_14":26.89,"sma_20":690.63,"sma_60":542.11,"sma_120":505.08},{"date":"2026-06-23","open":167.25,"high":172.72,"low":165.5,"close":170.23,"volume":2372012,"rsi_14":30.28,"sma_20":691.51,"sma_60":546.92,"sma_120":506.74},{"date":"2026-06-24","open":170.12,"high":171.79,"low":167.25,"close":168.25,"volume":1754526,"rsi_14":32.22,"sma_20":691.58,"sma_60":551.97,"sma_120":508.31},{"date":"2026-06-25","open":170.09,"high":173.19,"low":167.5,"close":169.66,"volume":3008909,"rsi_14":39.18,"sma_20":693.24,"sma_60":556.95,"sma_120":509.76},{"date":"2026-06-26","open":171.55,"high":176.21,"low":168.4,"close":175.27,"volume":3332263,"rsi_14":59.33,"sma_20":694.75,"sma_60":562.13,"sma_120":511.41},{"date":"2026-06-29","open":177.38,"high":189.0,"low":176.03,"close":185.73,"volume":4939823,"rsi_14":72.05,"sma_20":695.34,"sma_60":567.95,"sma_120":513.43},{"date":"2026-06-30","open":184.12,"high":191.32,"low":183.0,"close":190.78,"volume":3687971,"rsi_14":79.98,"sma_20":694.39,"sma_60":574.02,"sma_120":515.44},{"date":"2026-07-01","open":193.75,"high":196.5,"low":191.25,"close":193.19,"volume":2685059,"rsi_14":80.65,"sma_20":694.58,"sma_60":580.26,"sma_120":517.49},{"date":"2026-07-02","open":191.25,"high":199.53,"low":190.61,"close":193.98,"volume":10432159,"rsi_14":16.33,"sma_20":666.9,"sma_60":576.44,"sma_120":514.69},{"date":"2026-07-06","open":189.51,"high":209.5,"low":188.55,"close":199.38,"volume":10099396,"rsi_14":17.14,"sma_20":640.91,"sma_60":572.65,"sma_120":511.79},{"date":"2026-07-07","open":200.69,"high":201.37,"low":192.22,"close":194.62,"volume":9302737,"rsi_14":15.88,"sma_20":617.1,"sma_60":569.32,"sma_120":508.87},{"date":"2026-07-08","open":193.51,"high":195.66,"low":185.3,"close":191.12,"volume":7517132,"rsi_14":16.1,"sma_20":593.71,"sma_60":566.18,"sma_120":505.97},{"date":"2026-07-09","open":188.31,"high":198.75,"low":187.0,"close":198.4,"volume":5802862,"rsi_14":16.54,"sma_20":571.38,"sma_60":562.79,"sma_120":503.1},{"date":"2026-07-10","open":196.6,"high":198.0,"low":186.48,"close":187.18,"volume":9269808,"rsi_14":16.07,"sma_20":548.36,"sma_60":559.26,"sma_120":500.06},{"date":"2026-07-13","open":186.86,"high":189.25,"low":181.0,"close":187.91,"volume":6167233,"rsi_14":16.37,"sma_20":523.18,"sma_60":555.54,"sma_120":497.18},{"date":"2026-07-14","open":191.0,"high":211.0,"low":189.46,"close":210.73,"volume":11865893,"rsi_14":18.32,"sma_20":499.57,"sma_60":552.09,"sma_120":494.48},{"date":"2026-07-15","open":212.38,"high":217.5,"low":205.1,"close":206.77,"volume":11860758,"rsi_14":18.42,"sma_20":475.27,"sma_60":548.47,"sma_120":491.77},{"date":"2026-07-16","open":207.17,"high":207.69,"low":200.07,"close":203.76,"volume":7556476,"rsi_14":17.72,"sma_20":451.48,"sma_60":544.64,"sma_120":488.97},{"date":"2026-07-17","open":200.4,"high":209.5,"low":199.52,"close":203.08,"volume":8863006,"rsi_14":15.11,"sma_20":427.48,"sma_60":540.53,"sma_120":486.01},{"date":"2026-07-20","open":203.08,"high":208.25,"low":197.82,"close":198.49,"volume":7052973,"rsi_14":9.76,"sma_20":403.17,"sma_60":536.06,"sma_120":483.03},{"date":"2026-07-21","open":199.81,"high":200.0,"low":189.68,"close":191.15,"volume":9515130,"rsi_14":6.91,"sma_20":378.95,"sma_60":531.83,"sma_120":480.07},{"date":"2026-07-22","open":192.56,"high":193.49,"low":185.05,"close":188.42,"volume":8734834,"rsi_14":5.52,"sma_20":354.33,"sma_60":527.5,"sma_120":477.23},{"date":"2026-07-23","open":189.51,"high":190.21,"low":181.78,"close":183.42,"volume":6355576,"rsi_14":43.64,"sma_20":329.85,"sma_60":522.98,"sma_120":474.28},{"date":"2026-07-24","open":185.0,"high":185.84,"low":181.83,"close":183.28,"volume":5229645,"rsi_14":39.65,"sma_20":305.08,"sma_60":518.45,"sma_120":471.39},{"date":"2026-07-27","open":187.91,"high":188.5,"low":179.5,"close":180.11,"volume":6195404,"rsi_14":40.48,"sma_20":279.03,"sma_60":513.91,"sma_120":468.61},{"date":"2026-07-28","open":181.33,"high":184.66,"low":174.14,"close":181.8,"volume":8386288,"rsi_14":43.73,"sma_20":250.97,"sma_60":509.51,"sma_120":465.79},{"date":"2026-07-29","open":182.62,"high":186.39,"low":176.46,"close":179.38,"volume":7025301,"rsi_14":36.32,"sma_20":221.79,"sma_60":504.91,"sma_120":463.1},{"date":"2026-07-30","open":180.58,"high":185.46,"low":177.75,"close":185.22,"volume":8958840,"rsi_14":48.47,"sma_20":192.41,"sma_60":500.18,"sma_120":460.56},{"date":"2026-07-31","open":187.22,"high":191.65,"low":184.16,"close":190.86,"volume":7887418,"rsi_14":52.14,"sma_20":192.25,"sma_60":495.41,"sma_120":457.92},{"date":"2026-08-03","open":194.04,"high":203.17,"low":192.6,"close":202.54,"volume":10302612,"rsi_14":42.93,"sma_20":192.41,"sma_60":490.99,"sma_120":453.88},{"date":"2026-08-04","open":205.8,"high":212.64,"low":203.5,"close":211.22,"volume":8354467,"rsi_14":53.55,"sma_20":193.24,"sma_60":486.08,"sma_120":452.2},{"date":"2026-08-05","open":213.55,"high":219.35,"low":209.56,"close":209.86,"volume":7324890,"rsi_14":55.0,"sma_20":194.18,"sma_60":480.78,"sma_120":450.48},{"date":"2026-08-06","open":203.0,"high":207.63,"low":201.75,"close":207.39,"volume":6911327},{"date":"2026-08-07","open":213.82,"high":216.57,"low":208.2,"close":214.42,"volume":5881958,"rsi_14":62.22,"sma_20":195.99,"sma_60":469.67,"sma_120":446.99},{"date":"2026-08-10","open":215.31,"high":226.9,"low":214.55,"close":225.16,"volume":8178475,"rsi_14":74.79,"sma_20":197.85,"sma_60":464.05,"sma_120":445.41},{"date":"2026-08-11","open":224.0,"high":225.52,"low":219.24,"close":221.9,"volume":6343090},{"date":"2026-08-12","open":219.93,"high":224.95,"low":217.89,"close":221.78,"volume":6919387,"rsi_14":79.86,"sma_20":199.16,"sma_60":451.88,"sma_120":442.13},{"date":"2026-08-13","open":224.98,"high":226.69,"low":220.23,"close":225.53,"volume":5822685,"rsi_14":81.13,"sma_20":200.25,"sma_60":445.32,"sma_120":440.77},{"date":"2026-08-14","open":226.64,"high":227.5,"low":216.47,"close":216.95,"volume":6750292,"rsi_14":75.14,"sma_20":200.94,"sma_60":438.65,"sma_120":439.66},{"date":"2026-08-17","open":216.53,"high":219.18,"low":213.01,"close":213.9,"volume":6411995,"rsi_14":71.51,"sma_20":201.71,"sma_60":431.38,"sma_120":438.52},{"date":"2026-08-18","open":213.0,"high":216.06,"low":209.07,"close":212.92,"volume":6887302,"rsi_14":72.92,"sma_20":202.8,"sma_60":424.13,"sma_120":437.27},{"date":"2026-08-19","open":213.38,"high":213.98,"low":197.25,"close":201.63,"volume":10751416,"rsi_14":60.43,"sma_20":203.46,"sma_60":416.43,"sma_120":435.77},{"date":"2026-08-20","open":197.28,"high":200.74,"low":189.93,"close":190.34,"volume":8902380,"rsi_14":49.69,"sma_20":203.81,"sma_60":408.41,"sma_120":434.26},{"date":"2026-08-21","open":190.94,"high":192.85,"low":187.01,"close":191.95,"volume":8201027,"rsi_14":42.86,"sma_20":204.24,"sma_60":400.86,"sma_120":432.65},{"date":"2026-08-24","open":189.52,"high":195.4,"low":188.43,"close":190.68,"volume":7250971},{"date":"2026-08-25","open":191.62,"high":194.5,"low":182.35,"close":185.38,"volume":8346507,"rsi_14":32.7,"sma_20":204.95,"sma_60":383.76,"sma_120":429.12},{"date":"2026-08-26","open":182.75,"high":191.32,"low":181.24,"close":189.18,"volume":13619878,"rsi_14":37.37,"sma_20":205.44,"sma_60":373.87,"sma_120":427.15},{"date":"2026-08-27","open":208.25,"high":229.08,"low":206.1,"close":227.96,"volume":23443204,"rsi_14":56.52,"sma_20":207.58,"sma_60":364.86,"sma_120":425.47},{"date":"2026-08-28","open":228.23,"high":228.69,"low":210.53,"close":218.4,"volume":14728309,"rsi_14":46.71,"sma_20":208.95,"sma_60":356.04,"sma_120":423.68},{"date":"2026-08-31","open":221.84,"high":233.88,"low":221.0,"close":231.0,"volume":17823542},{"date":"2026-09-01","open":228.0,"high":231.3,"low":212.65,"close":215.07,"volume":13740655,"rsi_14":47.37,"sma_20":210.57,"sma_60":340.3,"sma_120":420.07},{"date":"2026-09-02","open":214.22,"high":214.85,"low":200.6,"close":203.42,"volume":12385988,"rsi_14":41.85,"sma_20":210.25,"sma_60":332.71,"sma_120":418.09},{"date":"2026-09-03","open":208.35,"high":215.1,"low":203.76,"close":214.97,"volume":12070102,"rsi_14":49.29,"sma_20":210.63,"sma_60":325.55,"sma_120":416.2},{"date":"2026-09-04","open":212.5,"high":218.31,"low":211.32,"close":213.1,"volume":8428571,"rsi_14":49.71,"sma_20":210.56,"sma_60":318.3,"sma_120":414.44},{"date":"2026-09-08","open":209.85,"high":211.68,"low":205.4,"close":210.02,"volume":8032733},{"date":"2026-09-09","open":210.48,"high":212.77,"low":207.0,"close":207.8,"volume":5877206,"rsi_14":52.36,"sma_20":209.1,"sma_60":302.36,"sma_120":410.68},{"date":"2026-09-10","open":205.74,"high":214.68,"low":204.27,"close":208.86,"volume":7408218,"rsi_14":57.7,"sma_20":208.45,"sma_60":294.29,"sma_120":408.86},{"date":"2026-09-11","open":208.03,"high":213.19,"low":204.44,"close":206.74,"volume":6649473,"rsi_14":56.12,"sma_20":207.51,"sma_60":286.41,"sma_120":407.17},{"date":"2026-09-14","open":219.0,"high":239.37,"low":216.05,"close":235.38,"volume":25381464},{"date":"2026-09-15","open":233.0,"high":243.98,"low":232.11,"close":242.49,"volume":17227076,"rsi_14":69.04,"sma_20":209.86,"sma_60":271.58,"sma_120":404.43},{"date":"2026-09-16","open":236.92,"high":245.19,"low":235.65,"close":241.36,"volume":11758622,"rsi_14":67.71,"sma_20":211.29,"sma_60":264.35,"sma_120":403.23},{"date":"2026-09-17","open":236.04,"high":250.32,"low":233.19,"close":245.7,"volume":12340961},{"date":"2026-09-18","open":246.98,"high":247.5,"low":234.9,"close":237.65,"volume":19469030,"rsi_14":58.64,"sma_20":215.86,"sma_60":249.84,"sma_120":400.9},{"date":"2026-09-21","open":231.62,"high":250.31,"low":230.85,"close":249.35,"volume":13372718,"rsi_14":58.31,"sma_20":218.73,"sma_60":242.68,"sma_120":399.82},{"date":"2026-09-22","open":248.21,"high":250.8,"low":244.7,"close":250.06,"volume":8927696},{"date":"2026-09-23","open":251.99,"high":263.19,"low":248.51,"close":262.49,"volume":13225756,"rsi_14":80.76,"sma_20":225.55,"sma_60":227.16,"sma_120":397.56},{"date":"2026-09-24","open":261.77,"high":263.87,"low":258.53,"close":259.67,"volume":8399279,"rsi_14":75.61,"sma_20":229.07,"sma_60":218.77,"sma_120":396.39},{"date":"2026-09-25","open":259.53,"high":259.86,"low":251.54,"close":252.13,"volume":7641562,"rsi_14":71.0,"sma_20":230.28,"sma_60":210.09,"sma_120":395.17},{"date":"2026-09-28","open":248.91,"high":260.68,"low":246.51,"close":259.25,"volume":8961956,"rsi_14":75.38,"sma_20":232.33,"sma_60":211.18,"sma_120":393.81},{"date":"2026-09-29","open":257.19,"high":267.69,"low":255.75,"close":262.74,"volume":7075043,"rsi_14":77.96,"sma_20":233.91,"sma_60":212.23,"sma_120":392.44},{"date":"2026-09-30","open":264.27,"high":268.95,"low":261.58,"close":264.75,"volume":8816008},{"date":"2026-10-01","open":263.62,"high":269.3,"low":259.3,"close":266.09,"volume":6954676,"rsi_14":80.15,"sma_20":239.53,"sma_60":214.65,"sma_120":390.42},{"date":"2026-10-02","open":269.5,"high":273.54,"low":267.67,"close":270.04,"volume":5857040,"rsi_14":73.5,"sma_20":242.28,"sma_60":215.85,"sma_120":389.32},{"date":"2026-10-05","open":271.25,"high":274.23,"low":268.33,"close":272.67,"volume":4840923,"rsi_14":71.79,"sma_20":245.26,"sma_60":217.27,"sma_120":388.27},{"date":"2026-10-06","open":278.0,"high":286.99,"low":276.0,"close":278.86,"volume":7938662},{"date":"2026-10-07","open":276.8,"high":276.9,"low":264.5,"close":265.44,"volume":8805172,"rsi_14":61.83,"sma_20":251.59,"sma_60":219.7,"sma_120":385.89},{"date":"2026-10-08","open":264.62,"high":272.5,"low":261.62,"close":263.01,"volume":9393643,"rsi_14":66.3,"sma_20":254.29,"sma_60":220.64,"sma_120":384.55},{"date":"2026-10-09","open":267.5,"high":275.12,"low":262.4,"close":275.04,"volume":7072029,"rsi_14":66.44,"sma_20":257.71,"sma_60":221.82,"sma_120":383.23},{"date":"2026-10-12","open":276.38,"high":276.39,"low":261.23,"close":263.01,"volume":7166550,"rsi_14":57.24,"sma_20":259.09,"sma_60":222.82,"sma_120":381.68},{"date":"2026-10-13","open":260.64,"high":268.08,"low":259.3,"close":261.21,"volume":6373117,"rsi_14":49.19,"sma_20":260.03,"sma_60":223.87,"sma_120":379.97},{"date":"2026-10-14","open":253.74,"high":256.07,"low":248.03,"close":249.29,"volume":9213544,"rsi_14":44.1,"sma_20":260.42,"sma_60":224.84,"sma_120":378.33},{"date":"2026-10-15","open":243.11,"high":246.88,"low":239.82,"close":244.57,"volume":10791973,"rsi_14":45.56,"sma_20":260.37,"sma_60":225.77,"sma_120":376.64},{"date":"2026-10-16","open":246.98,"high":248.0,"low":224.6,"close":227.39,"volume":13859677,"rsi_14":33.26,"sma_20":259.85,"sma_60":226.51,"sma_120":374.74},{"date":"2026-10-19","open":234.18,"high":234.26,"low":223.95,"close":228.1,"volume":8325183,"rsi_14":31.25,"sma_20":258.79,"sma_60":227.25,"sma_120":372.85},{"date":"2026-10-20","open":226.25,"high":229.24,"low":221.36,"close":227.37,"volume":8029711,"rsi_14":29.48,"sma_20":257.66,"sma_60":228.04,"sma_120":370.98},{"date":"2026-10-21","open":230.89,"high":242.9,"low":228.7,"close":239.34,"volume":9396652,"rsi_14":36.85,"sma_20":256.5,"sma_60":229.0,"sma_120":369.26},{"date":"2026-10-22","open":242.1,"high":246.36,"low":235.17,"close":237.94,"volume":10085095,"rsi_14":33.81,"sma_20":255.41,"sma_60":229.98,"sma_120":367.44}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.16417243870827547,"pbr":53.12,"per":null,"roa":0.25,"roe":0.6,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":5094200000.0,"analysis":"ROE 0.6%입니다. 시가총액 2422.85억. 매출 50.94억, 영업이익 -1.99억.","eps_basis":"TTM","debt_ratio":0.17724747549406253,"market_cap":242284613083,"net_income":-24521000.0,"total_debt":821343000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":75.3,"total_assets":11270100000.0,"total_equity":4633877000.0,"profit_margin":-0.48,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-199236000.0,"operating_margin":-3.91,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":237.94,"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":"2019-06-12","close":14.5},{"date":"2019-06-13","close":16.89},{"date":"2019-06-14","close":16.04},{"date":"2019-06-17","close":17.5025},{"date":"2019-06-18","close":19.125},{"date":"2019-06-19","close":19.305},{"date":"2019-06-20","close":18.7125},{"date":"2019-06-21","close":18.0575},{"date":"2019-06-24","close":16.9925},{"date":"2019-06-25","close":15.38},{"date":"2019-06-26","close":15.6625},{"date":"2019-06-27","close":15.82},{"date":"2019-06-28","close":17.0725},{"date":"2019-07-01","close":15.8},{"date":"2019-07-02","close":16.13},{"date":"2019-07-03","close":16.81},{"date":"2019-07-05","close":16.8025},{"date":"2019-07-08","close":16.7275},{"date":"2019-07-09","close":17.1125},{"date":"2019-07-10","close":18.585},{"date":"2019-07-11","close":17.72},{"date":"2019-07-12","close":18.375},{"date":"2019-07-15","close":17.9},{"date":"2019-07-16","close":17.385},{"date":"2019-07-17","close":17.75},{"date":"2019-07-18","close":18.1875},{"date":"2019-07-19","close":20.88},{"date":"2019-07-22","close":21.92},{"date":"2019-07-23","close":21.685},{"date":"2019-07-24","close":21.865},{"date":"2019-07-25","close":23.07},{"date":"2019-07-26","close":23.22},{"date":"2019-07-29","close":21.8075},{"date":"2019-07-30","close":23.5},{"date":"2019-07-31","close":22.2675},{"date":"2019-08-01","close":22.8825},{"date":"2019-08-02","close":22.0025},{"date":"2019-08-05","close":21.37},{"date":"2019-08-06","close":21.31},{"date":"2019-08-07","close":21.055},{"date":"2019-08-08","close":22.9125},{"date":"2019-08-09","close":23.725},{"date":"2019-08-12","close":23.2525},{"date":"2019-08-13","close":24.9125},{"date":"2019-08-14","close":23.505},{"date":"2019-08-15","close":23.415},{"date":"2019-08-16","close":24.0125},{"date":"2019-08-19","close":24.8475},{"date":"2019-08-20","close":24.79},{"date":"2019-08-21","close":24.145},{"date":"2019-08-22","close":23.2425},{"date":"2019-08-23","close":22.1075},{"date":"2019-08-26","close":22.22},{"date":"2019-08-27","close":21.02},{"date":"2019-08-28","close":21.7475},{"date":"2019-08-29","close":20.955},{"date":"2019-08-30","close":20.32},{"date":"2019-09-03","close":20.94},{"date":"2019-09-04","close":21.3275},{"date":"2019-09-05","close":21.7125},{"date":"2019-09-06","close":18.995},{"date":"2019-09-09","close":16.775},{"date":"2019-09-10","close":17.9125},{"date":"2019-09-11","close":17.2775},{"date":"2019-09-12","close":17.415},{"date":"2019-09-13","close":16.215},{"date":"2019-09-16","close":16.965},{"date":"2019-09-17","close":17.76},{"date":"2019-09-18","close":17.7125},{"date":"2019-09-19","close":17.2325},{"date":"2019-09-20","close":16.7425},{"date":"2019-09-23","close":16.7275},{"date":"2019-09-24","close":15.63},{"date":"2019-09-25","close":15.505},{"date":"2019-09-26","close":14.575},{"date":"2019-09-27","close":13.365},{"date":"2019-09-30","close":14.5775},{"date":"2019-10-01","close":14.4725},{"date":"2019-10-02","close":14.1575},{"date":"2019-10-03","close":15.535},{"date":"2019-10-04","close":15.96},{"date":"2019-10-07","close":17.195},{"date":"2019-10-08","close":16.325},{"date":"2019-10-09","close":15.77},{"date":"2019-10-10","close":15.3525},{"date":"2019-10-11","close":15.0675},{"date":"2019-10-14","close":13.63},{"date":"2019-10-15","close":13.8025},{"date":"2019-10-16","close":13.0075},{"date":"2019-10-17","close":12.61},{"date":"2019-10-18","close":11.76},{"date":"2019-10-21","close":11.85},{"date":"2019-10-22","close":11.55},{"date":"2019-10-23","close":11.9675},{"date":"2019-10-24","close":12.96},{"date":"2019-10-25","close":12.5275},{"date":"2019-10-28","close":11.9875},{"date":"2019-10-29","close":11.95},{"date":"2019-10-30","close":12.8612},{"date":"2019-10-31","close":12.4775},{"date":"2019-11-01","close":12.125},{"date":"2019-11-04","close":12.4125},{"date":"2019-11-05","close":12.175},{"date":"2019-11-06","close":11.9575},{"date":"2019-11-07","close":11.375},{"date":"2019-11-08","close":11.8025},{"date":"2019-11-11","close":11.55},{"date":"2019-11-12","close":11.7625},{"date":"2019-11-13","close":13.0},{"date":"2019-11-14","close":13.1825},{"date":"2019-11-15","close":14.9375},{"date":"2019-11-18","close":14.2675},{"date":"2019-11-19","close":14.0},{"date":"2019-11-20","close":13.72},{"date":"2019-11-21","close":13.4425},{"date":"2019-11-22","close":13.55},{"date":"2019-11-25","close":13.96},{"date":"2019-11-26","close":13.895},{"date":"2019-11-27","close":14.0725},{"date":"2019-11-29","close":14.5},{"date":"2019-12-02","close":13.7525},{"date":"2019-12-03","close":14.3425},{"date":"2019-12-04","close":13.745},{"date":"2019-12-05","close":13.2375},{"date":"2019-12-06","close":12.7225},{"date":"2019-12-09","close":12.25},{"date":"2019-12-10","close":11.8875},{"date":"2019-12-11","close":11.9325},{"date":"2019-12-12","close":11.825},{"date":"2019-12-13","close":12.3525},{"date":"2019-12-16","close":12.3625},{"date":"2019-12-17","close":12.0975},{"date":"2019-12-18","close":12.535},{"date":"2019-12-19","close":12.3675},{"date":"2019-12-20","close":12.3725},{"date":"2019-12-23","close":11.9625},{"date":"2019-12-24","close":11.9375},{"date":"2019-12-26","close":12.5075},{"date":"2019-12-27","close":12.23},{"date":"2019-12-30","close":12.5075},{"date":"2019-12-31","close":12.4675},{"date":"2020-01-02","close":12.36},{"date":"2020-01-03","close":12.6875},{"date":"2020-01-06","close":13.7775},{"date":"2020-01-07","close":13.6875},{"date":"2020-01-08","close":13.915},{"date":"2020-01-09","close":13.985},{"date":"2020-01-10","close":14.3},{"date":"2020-01-13","close":14.7425},{"date":"2020-01-14","close":14.81},{"date":"2020-01-15","close":15.0625},{"date":"2020-01-16","close":15.56},{"date":"2020-01-17","close":15.8625},{"date":"2020-01-21","close":15.56},{"date":"2020-01-22","close":15.6425},{"date":"2020-01-23","close":15.3875},{"date":"2020-01-24","close":14.8125},{"date":"2020-01-27","close":14.515},{"date":"2020-01-28","close":14.7675},{"date":"2020-01-29","close":15.065},{"date":"2020-01-30","close":15.6125},{"date":"2020-01-31","close":15.2725},{"date":"2020-02-03","close":15.27},{"date":"2020-02-04","close":15.8888},{"date":"2020-02-05","close":15.4537},{"date":"2020-02-06","close":15.5475},{"date":"2020-02-07","close":15.5225},{"date":"2020-02-10","close":15.825},{"date":"2020-02-11","close":16.2975},{"date":"2020-02-12","close":16.27},{"date":"2020-02-13","close":16.3275},{"date":"2020-02-14","close":16.2125},{"date":"2020-02-18","close":16.51},{"date":"2020-02-19","close":16.5075},{"date":"2020-02-20","close":15.845},{"date":"2020-02-21","close":15.2325},{"date":"2020-02-24","close":14.52},{"date":"2020-02-25","close":14.435},{"date":"2020-02-26","close":14.615},{"date":"2020-02-27","close":14.375},{"date":"2020-02-28","close":14.91},{"date":"2020-03-02","close":14.7825},{"date":"2020-03-03","close":14.12},{"date":"2020-03-04","close":14.3},{"date":"2020-03-05","close":13.98},{"date":"2020-03-06","close":12.99},{"date":"2020-03-09","close":11.435},{"date":"2020-03-10","close":11.7275},{"date":"2020-03-11","close":10.7125},{"date":"2020-03-12","close":9.455},{"date":"2020-03-13","close":9.8875},{"date":"2020-03-16","close":8.2525},{"date":"2020-03-17","close":9.5025},{"date":"2020-03-18","close":9.6575},{"date":"2020-03-19","close":10.435},{"date":"2020-03-20","close":12.2525},{"date":"2020-03-23","close":12.8625},{"date":"2020-03-24","close":14.3325},{"date":"2020-03-25","close":13.945},{"date":"2020-03-26","close":14.66},{"date":"2020-03-27","close":14.6975},{"date":"2020-03-30","close":14.43},{"date":"2020-03-31","close":13.92},{"date":"2020-04-01","close":13.645},{"date":"2020-04-02","close":14.1725},{"date":"2020-04-03","close":14.455},{"date":"2020-04-06","close":14.7675},{"date":"2020-04-07","close":14.9},{"date":"2020-04-08","close":15.08},{"date":"2020-04-09","close":14.5375},{"date":"2020-04-13","close":14.6925},{"date":"2020-04-14","close":15.2225},{"date":"2020-04-15","close":15.455},{"date":"2020-04-16","close":15.8625},{"date":"2020-04-17","close":16.185},{"date":"2020-04-20","close":17.1075},{"date":"2020-04-21","close":16.5175},{"date":"2020-04-22","close":17.0175},{"date":"2020-04-23","close":17.2275},{"date":"2020-04-24","close":18.0},{"date":"2020-04-27","close":18.4},{"date":"2020-04-28","close":17.5325},{"date":"2020-04-29","close":17.32},{"date":"2020-04-30","close":16.915},{"date":"2020-05-01","close":17.3025},{"date":"2020-05-04","close":18.3575},{"date":"2020-05-05","close":17.8975},{"date":"2020-05-06","close":18.11},{"date":"2020-05-07","close":18.8725},{"date":"2020-05-08","close":19.175},{"date":"2020-05-11","close":19.0575},{"date":"2020-05-12","close":19.0375},{"date":"2020-05-13","close":19.1425},{"date":"2020-05-14","close":19.285},{"date":"2020-05-15","close":19.285},{"date":"2020-05-18","close":19.025},{"date":"2020-05-19","close":19.6375},{"date":"2020-05-20","close":20.2425},{"date":"2020-05-21","close":20.15},{"date":"2020-05-22","close":20.555},{"date":"2020-05-26","close":19.8375},{"date":"2020-05-27","close":19.4975},{"date":"2020-05-28","close":19.875},{"date":"2020-05-29","close":21.9525},{"date":"2020-06-01","close":23.71},{"date":"2020-06-02","close":23.0625},{"date":"2020-06-03","close":24.525},{"date":"2020-06-04","close":23.995},{"date":"2020-06-05","close":23.4825},{"date":"2020-06-08","close":23.8575},{"date":"2020-06-09","close":23.475},{"date":"2020-06-10","close":24.305},{"date":"2020-06-11","close":23.76},{"date":"2020-06-12","close":23.28},{"date":"2020-06-15","close":24.755},{"date":"2020-06-16","close":25.26},{"date":"2020-06-17","close":24.6725},{"date":"2020-06-18","close":25.4025},{"date":"2020-06-19","close":25.27},{"date":"2020-06-22","close":26.255},{"date":"2020-06-23","close":26.0675},{"date":"2020-06-24","close":25.925},{"date":"2020-06-25","close":26.4275},{"date":"2020-06-26","close":24.6975},{"date":"2020-06-29","close":24.525},{"date":"2020-06-30","close":25.0725},{"date":"2020-07-01","close":25.7375},{"date":"2020-07-02","close":26.8175},{"date":"2020-07-06","close":26.5975},{"date":"2020-07-07","close":26.605},{"date":"2020-07-08","close":28.6375},{"date":"2020-07-09","close":29.365},{"date":"2020-07-10","close":29.1625},{"date":"2020-07-13","close":26.5525},{"date":"2020-07-14","close":26.4025},{"date":"2020-07-15","close":25.7875},{"date":"2020-07-16","close":25.265},{"date":"2020-07-17","close":25.3575},{"date":"2020-07-20","close":26.68},{"date":"2020-07-21","close":26.65},{"date":"2020-07-22","close":25.9275},{"date":"2020-07-23","close":25.365},{"date":"2020-07-24","close":25.0075},{"date":"2020-07-27","close":25.9},{"date":"2020-07-28","close":26.4325},{"date":"2020-07-29","close":28.23},{"date":"2020-07-30","close":27.9775},{"date":"2020-07-31","close":28.3},{"date":"2020-08-03","close":28.87},{"date":"2020-08-04","close":28.74},{"date":"2020-08-05","close":28.6875},{"date":"2020-08-06","close":27.575},{"date":"2020-08-07","close":25.4375},{"date":"2020-08-10","close":24.25},{"date":"2020-08-11","close":24.54},{"date":"2020-08-12","close":24.6125},{"date":"2020-08-13","close":25.2225},{"date":"2020-08-14","close":25.3125},{"date":"2020-08-17","close":26.335},{"date":"2020-08-18","close":26.775},{"date":"2020-08-19","close":27.0375},{"date":"2020-08-20","close":28.1225},{"date":"2020-08-21","close":28.005},{"date":"2020-08-24","close":27.8113},{"date":"2020-08-25","close":28.3925},{"date":"2020-08-26","close":29.2775},{"date":"2020-08-27","close":29.2825},{"date":"2020-08-28","close":29.66},{"date":"2020-08-31","close":31.4325},{"date":"2020-09-01","close":35.9225},{"date":"2020-09-02","close":35.5175},{"date":"2020-09-03","close":32.3125},{"date":"2020-09-04","close":31.2975},{"date":"2020-09-08","close":31.4075},{"date":"2020-09-09","close":32.045},{"date":"2020-09-10","close":32.3375},{"date":"2020-09-11","close":31.57},{"date":"2020-09-14","close":32.125},{"date":"2020-09-15","close":32.8625},{"date":"2020-09-16","close":32.7875},{"date":"2020-09-17","close":32.145},{"date":"2020-09-18","close":32.8575},{"date":"2020-09-21","close":34.5325},{"date":"2020-09-22","close":35.67},{"date":"2020-09-23","close":34.65},{"date":"2020-09-24","close":33.475},{"date":"2020-09-25","close":34.0975},{"date":"2020-09-28","close":34.3575},{"date":"2020-09-29","close":34.0875},{"date":"2020-09-30","close":34.33},{"date":"2020-10-01","close":35.7175},{"date":"2020-10-02","close":34.9675},{"date":"2020-10-05","close":36.22},{"date":"2020-10-06","close":36.2825},{"date":"2020-10-07","close":36.1425},{"date":"2020-10-08","close":35.7425},{"date":"2020-10-09","close":35.8925},{"date":"2020-10-12","close":36.49},{"date":"2020-10-13","close":38.2},{"date":"2020-10-14","close":36.9475},{"date":"2020-10-15","close":36.34},{"date":"2020-10-16","close":36.335},{"date":"2020-10-19","close":36.165},{"date":"2020-10-20","close":35.66},{"date":"2020-10-21","close":33.785},{"date":"2020-10-22","close":33.635},{"date":"2020-10-23","close":33.855},{"date":"2020-10-26","close":33.27},{"date":"2020-10-27","close":33.37},{"date":"2020-10-28","close":32.8925},{"date":"2020-10-29","close":31.84},{"date":"2020-10-30","close":30.96},{"date":"2020-11-02","close":31.1175},{"date":"2020-11-03","close":31.715},{"date":"2020-11-04","close":34.08},{"date":"2020-11-05","close":34.73},{"date":"2020-11-06","close":35.4475},{"date":"2020-11-09","close":31.6375},{"date":"2020-11-10","close":30.875},{"date":"2020-11-11","close":32.74},{"date":"2020-11-12","close":34.325},{"date":"2020-11-13","close":33.045},{"date":"2020-11-16","close":32.895},{"date":"2020-11-17","close":34.445},{"date":"2020-11-18","close":34.42},{"date":"2020-11-19","close":35.94},{"date":"2020-11-20","close":36.43},{"date":"2020-11-23","close":36.885},{"date":"2020-11-24","close":37.3625},{"date":"2020-11-25","close":37.49},{"date":"2020-11-27","close":37.7075},{"date":"2020-11-30","close":38.32},{"date":"2020-12-01","close":36.875},{"date":"2020-12-02","close":35.46},{"date":"2020-12-03","close":40.2975},{"date":"2020-12-04","close":41.815},{"date":"2020-12-07","close":42.68},{"date":"2020-12-08","close":44.37},{"date":"2020-12-09","close":41.5425},{"date":"2020-12-10","close":44.9975},{"date":"2020-12-11","close":43.98},{"date":"2020-12-14","close":43.45},{"date":"2020-12-15","close":43.7325},{"date":"2020-12-16","close":44.9475},{"date":"2020-12-17","close":46.3125},{"date":"2020-12-18","close":50.9375},{"date":"2020-12-21","close":52.6625},{"date":"2020-12-22","close":56.225},{"date":"2020-12-23","close":55.875},{"date":"2020-12-24","close":55.28},{"date":"2020-12-28","close":53.1375},{"date":"2020-12-29","close":51.4825},{"date":"2020-12-30","close":52.5725},{"date":"2020-12-31","close":52.955},{"date":"2021-01-04","close":50.1225},{"date":"2021-01-05","close":52.81},{"date":"2021-01-06","close":52.2125},{"date":"2021-01-07","close":55.3675},{"date":"2021-01-08","close":55.9325},{"date":"2021-01-11","close":58.06},{"date":"2021-01-12","close":58.3975},{"date":"2021-01-13","close":56.605},{"date":"2021-01-14","close":56.405},{"date":"2021-01-15","close":54.8775},{"date":"2021-01-19","close":55.48},{"date":"2021-01-20","close":56.5825},{"date":"2021-01-21","close":55.25},{"date":"2021-01-22","close":55.88},{"date":"2021-01-25","close":54.3725},{"date":"2021-01-26","close":51.7},{"date":"2021-01-27","close":50.2325},{"date":"2021-01-28","close":53.1225},{"date":"2021-01-29","close":53.95},{"date":"2021-02-01","close":53.7525},{"date":"2021-02-02","close":54.91},{"date":"2021-02-03","close":54.53},{"date":"2021-02-04","close":56.0025},{"date":"2021-02-05","close":55.8825},{"date":"2021-02-08","close":55.59},{"date":"2021-02-09","close":55.93},{"date":"2021-02-10","close":57.8375},{"date":"2021-02-11","close":58.7},{"date":"2021-02-12","close":60.525},{"date":"2021-02-16","close":60.605},{"date":"2021-02-17","close":59.64},{"date":"2021-02-18","close":59.8125},{"date":"2021-02-19","close":59.8},{"date":"2021-02-22","close":56.4575},{"date":"2021-02-23","close":54.5975},{"date":"2021-02-24","close":54.15},{"date":"2021-02-25","close":52.165},{"date":"2021-02-26","close":54.0},{"date":"2021-03-01","close":55.85},{"date":"2021-03-02","close":55.525},{"date":"2021-03-03","close":52.655},{"date":"2021-03-04","close":48.2475},{"date":"2021-03-05","close":45.78},{"date":"2021-03-08","close":44.9375},{"date":"2021-03-09","close":49.775},{"date":"2021-03-10","close":48.715},{"date":"2021-03-11","close":51.45},{"date":"2021-03-12","close":49.75},{"date":"2021-03-15","close":50.1375},{"date":"2021-03-16","close":49.0775},{"date":"2021-03-17","close":52.0075},{"date":"2021-03-18","close":47.5525},{"date":"2021-03-19","close":48.6575},{"date":"2021-03-22","close":48.9325},{"date":"2021-03-23","close":47.65},{"date":"2021-03-24","close":45.4},{"date":"2021-03-25","close":44.79},{"date":"2021-03-26","close":44.4212},{"date":"2021-03-29","close":43.4625},{"date":"2021-03-30","close":43.82},{"date":"2021-03-31","close":45.6275},{"date":"2021-04-01","close":46.7575},{"date":"2021-04-05","close":46.655},{"date":"2021-04-06","close":48.595},{"date":"2021-04-07","close":48.4825},{"date":"2021-04-08","close":50.8625},{"date":"2021-04-09","close":50.67},{"date":"2021-04-12","close":50.9975},{"date":"2021-04-13","close":54.0875},{"date":"2021-04-14","close":52.05},{"date":"2021-04-15","close":53.275},{"date":"2021-04-16","close":53.8},{"date":"2021-04-19","close":53.3425},{"date":"2021-04-20","close":51.65},{"date":"2021-04-21","close":52.5925},{"date":"2021-04-22","close":54.1825},{"date":"2021-04-23","close":54.825},{"date":"2021-04-26","close":56.1175},{"date":"2021-04-27","close":55.3125},{"date":"2021-04-28","close":55.06},{"date":"2021-04-29","close":52.8825},{"date":"2021-04-30","close":52.1275},{"date":"2021-05-03","close":51.28},{"date":"2021-05-04","close":49.4475},{"date":"2021-05-05","close":48.31},{"date":"2021-05-06","close":46.7675},{"date":"2021-05-07","close":47.295},{"date":"2021-05-10","close":46.895},{"date":"2021-05-11","close":48.775},{"date":"2021-05-12","close":47.3175},{"date":"2021-05-13","close":45.94},{"date":"2021-05-14","close":47.66},{"date":"2021-05-17","close":47.1325},{"date":"2021-05-18","close":49.195},{"date":"2021-05-19","close":49.6775},{"date":"2021-05-20","close":51.0075},{"date":"2021-05-21","close":52.65},{"date":"2021-05-24","close":53.5875},{"date":"2021-05-25","close":53.215},{"date":"2021-05-26","close":54.99},{"date":"2021-05-27","close":55.7025},{"date":"2021-05-28","close":55.5375},{"date":"2021-06-01","close":55.5175},{"date":"2021-06-02","close":55.145},{"date":"2021-06-03","close":54.0},{"date":"2021-06-04","close":51.735},{"date":"2021-06-07","close":53.8525},{"date":"2021-06-08","close":53.785},{"date":"2021-06-09","close":53.4875},{"date":"2021-06-10","close":57.15},{"date":"2021-06-11","close":57.8175},{"date":"2021-06-14","close":58.3825},{"date":"2021-06-15","close":57.085},{"date":"2021-06-16","close":58.5425},{"date":"2021-06-17","close":60.3275},{"date":"2021-06-18","close":61.2275},{"date":"2021-06-21","close":59.42},{"date":"2021-06-22","close":64.1525},{"date":"2021-06-23","close":63.225},{"date":"2021-06-24","close":63.425},{"date":"2021-06-25","close":63.31},{"date":"2021-06-28","close":63.7725},{"date":"2021-06-29","close":64.28},{"date":"2021-06-30","close":62.8275},{"date":"2021-07-01","close":62.79},{"date":"2021-07-02","close":63.1475},{"date":"2021-07-06","close":66.245},{"date":"2021-07-07","close":66.88},{"date":"2021-07-08","close":65.8475},{"date":"2021-07-09","close":66.11},{"date":"2021-07-12","close":65.4475},{"date":"2021-07-13","close":65.29},{"date":"2021-07-14","close":63.5575},{"date":"2021-07-15","close":62.325},{"date":"2021-07-16","close":62.49},{"date":"2021-07-19","close":62.6},{"date":"2021-07-20","close":63.06},{"date":"2021-07-21","close":63.3875},{"date":"2021-07-22","close":65.76},{"date":"2021-07-23","close":67.24},{"date":"2021-07-26","close":66.2075},{"date":"2021-07-27","close":64.46},{"date":"2021-07-28","close":65.895},{"date":"2021-07-29","close":65.0075},{"date":"2021-07-30","close":63.4025},{"date":"2021-08-02","close":63.4775},{"date":"2021-08-03","close":63.585},{"date":"2021-08-04","close":66.0525},{"date":"2021-08-05","close":66.405},{"date":"2021-08-06","close":65.185},{"date":"2021-08-09","close":65.89},{"date":"2021-08-10","close":63.1675},{"date":"2021-08-11","close":59.97},{"date":"2021-08-12","close":61.455},{"date":"2021-08-13","close":60.955},{"date":"2021-08-16","close":58.6775},{"date":"2021-08-17","close":58.2},{"date":"2021-08-18","close":58.445},{"date":"2021-08-19","close":58.74},{"date":"2021-08-20","close":59.47},{"date":"2021-08-23","close":61.45},{"date":"2021-08-24","close":66.4075},{"date":"2021-08-25","close":67.5},{"date":"2021-08-26","close":69.6925},{"date":"2021-08-27","close":70.5775},{"date":"2021-08-30","close":71.5925},{"date":"2021-08-31","close":70.25},{"date":"2021-09-01","close":67.4925},{"date":"2021-09-02","close":68.1675},{"date":"2021-09-03","close":69.5575},{"date":"2021-09-07","close":67.42},{"date":"2021-09-08","close":66.3075},{"date":"2021-09-09","close":66.29},{"date":"2021-09-10","close":65.5},{"date":"2021-09-13","close":63.5075},{"date":"2021-09-14","close":64.325},{"date":"2021-09-15","close":64.8925},{"date":"2021-09-16","close":66.185},{"date":"2021-09-17","close":65.7725},{"date":"2021-09-20","close":64.39},{"date":"2021-09-21","close":63.5275},{"date":"2021-09-22","close":64.965},{"date":"2021-09-23","close":65.5725},{"date":"2021-09-24","close":65.4375},{"date":"2021-09-27","close":63.335},{"date":"2021-09-28","close":60.465},{"date":"2021-09-29","close":59.8925},{"date":"2021-09-30","close":61.445},{"date":"2021-10-01","close":62.3175},{"date":"2021-10-04","close":59.72},{"date":"2021-10-05","close":61.23},{"date":"2021-10-06","close":62.05},{"date":"2021-10-07","close":62.47},{"date":"2021-10-08","close":61.25},{"date":"2021-10-11","close":61.09},{"date":"2021-10-12","close":63.185},{"date":"2021-10-13","close":67.61},{"date":"2021-10-14","close":69.0025},{"date":"2021-10-15","close":68.2775},{"date":"2021-10-18","close":71.3375},{"date":"2021-10-19","close":70.5875},{"date":"2021-10-20","close":70.8325},{"date":"2021-10-21","close":71.025},{"date":"2021-10-22","close":70.8475},{"date":"2021-10-25","close":70.025},{"date":"2021-10-26","close":71.77},{"date":"2021-10-27","close":69.75},{"date":"2021-10-28","close":70.2925},{"date":"2021-10-29","close":70.45},{"date":"2021-11-01","close":67.2925},{"date":"2021-11-02","close":67.03},{"date":"2021-11-03","close":67.6625},{"date":"2021-11-04","close":69.905},{"date":"2021-11-05","close":68.3575},{"date":"2021-11-08","close":70.7325},{"date":"2021-11-09","close":73.295},{"date":"2021-11-10","close":70.39},{"date":"2021-11-11","close":70.23},{"date":"2021-11-12","close":71.075},{"date":"2021-11-15","close":63.5375},{"date":"2021-11-16","close":65.6275},{"date":"2021-11-17","close":67.445},{"date":"2021-11-18","close":66.18},{"date":"2021-11-19","close":64.4075},{"date":"2021-11-22","close":59.91},{"date":"2021-11-23","close":57.645},{"date":"2021-11-24","close":57.6925},{"date":"2021-11-26","close":58.16},{"date":"2021-11-29","close":56.1425},{"date":"2021-11-30","close":54.285},{"date":"2021-12-01","close":50.375},{"date":"2021-12-02","close":52.3375},{"date":"2021-12-03","close":49.2625},{"date":"2021-12-06","close":48.6775},{"date":"2021-12-07","close":51.08},{"date":"2021-12-08","close":52.295},{"date":"2021-12-09","close":50.3175},{"date":"2021-12-10","close":49.65},{"date":"2021-12-13","close":49.67},{"date":"2021-12-14","close":49.6775},{"date":"2021-12-15","close":52.6775},{"date":"2021-12-16","close":50.07},{"date":"2021-12-17","close":51.275},{"date":"2021-12-20","close":51.5725},{"date":"2021-12-21","close":52.5775},{"date":"2021-12-22","close":51.9},{"date":"2021-12-23","close":52.88},{"date":"2021-12-27","close":52.41},{"date":"2021-12-28","close":51.8075},{"date":"2021-12-29","close":51.7175},{"date":"2021-12-30","close":52.2375},{"date":"2021-12-31","close":51.1875},{"date":"2022-01-03","close":49.5825},{"date":"2022-01-04","close":47.2975},{"date":"2022-01-05","close":44.8225},{"date":"2022-01-06","close":46.8725},{"date":"2022-01-07","close":47.2475},{"date":"2022-01-10","close":48.125},{"date":"2022-01-11","close":49.0275},{"date":"2022-01-12","close":46.9925},{"date":"2022-01-13","close":43.725},{"date":"2022-01-14","close":44.175},{"date":"2022-01-18","close":43.2125},{"date":"2022-01-19","close":43.9275},{"date":"2022-01-20","close":43.4725},{"date":"2022-01-21","close":41.1825},{"date":"2022-01-24","close":41.8175},{"date":"2022-01-25","close":39.6475},{"date":"2022-01-26","close":40.235},{"date":"2022-01-27","close":39.9525},{"date":"2022-01-28","close":42.225},{"date":"2022-01-31","close":45.16},{"date":"2022-02-01","close":45.5375},{"date":"2022-02-02","close":44.26},{"date":"2022-02-03","close":42.6575},{"date":"2022-02-04","close":44.3025},{"date":"2022-02-07","close":44.71},{"date":"2022-02-08","close":44.725},{"date":"2022-02-09","close":46.725},{"date":"2022-02-10","close":46.97},{"date":"2022-02-11","close":45.465},{"date":"2022-02-14","close":45.15},{"date":"2022-02-15","close":47.325},{"date":"2022-02-16","close":45.82},{"date":"2022-02-17","close":42.4625},{"date":"2022-02-18","close":41.2325},{"date":"2022-02-22","close":41.6775},{"date":"2022-02-23","close":40.4575},{"date":"2022-02-24","close":45.72},{"date":"2022-02-25","close":45.4375},{"date":"2022-02-28","close":48.8025},{"date":"2022-03-01","close":49.41},{"date":"2022-03-02","close":50.4375},{"date":"2022-03-03","close":47.755},{"date":"2022-03-04","close":44.7575},{"date":"2022-03-07","close":41.85},{"date":"2022-03-08","close":39.1925},{"date":"2022-03-09","close":42.4475},{"date":"2022-03-10","close":47.755},{"date":"2022-03-11","close":47.635},{"date":"2022-03-14","close":45.78},{"date":"2022-03-15","close":47.16},{"date":"2022-03-16","close":47.415},{"date":"2022-03-17","close":51.0325},{"date":"2022-03-18","close":52.015},{"date":"2022-03-21","close":51.0325},{"date":"2022-03-22","close":54.265},{"date":"2022-03-23","close":54.87},{"date":"2022-03-24","close":55.85},{"date":"2022-03-25","close":55.4875},{"date":"2022-03-28","close":55.53},{"date":"2022-03-29","close":55.7525},{"date":"2022-03-30","close":56.24},{"date":"2022-03-31","close":56.77},{"date":"2022-04-01","close":56.9625},{"date":"2022-04-04","close":57.2575},{"date":"2022-04-05","close":54.99},{"date":"2022-04-06","close":52.805},{"date":"2022-04-07","close":54.2575},{"date":"2022-04-08","close":54.5525},{"date":"2022-04-11","close":54.15},{"date":"2022-04-12","close":55.8775},{"date":"2022-04-13","close":59.965},{"date":"2022-04-14","close":58.805},{"date":"2022-04-18","close":56.2475},{"date":"2022-04-19","close":57.165},{"date":"2022-04-20","close":55.6225},{"date":"2022-04-21","close":52.4625},{"date":"2022-04-22","close":51.405},{"date":"2022-04-25","close":53.645},{"date":"2022-04-26","close":50.35},{"date":"2022-04-27","close":50.265},{"date":"2022-04-28","close":51.765},{"date":"2022-04-29","close":49.69},{"date":"2022-05-02","close":50.9125},{"date":"2022-05-03","close":49.85},{"date":"2022-05-04","close":50.0975},{"date":"2022-05-05","close":45.245},{"date":"2022-05-06","close":41.2025},{"date":"2022-05-09","close":35.9225},{"date":"2022-05-10","close":37.97},{"date":"2022-05-11","close":34.35},{"date":"2022-05-12","close":34.9525},{"date":"2022-05-13","close":39.0725},{"date":"2022-05-16","close":36.5975},{"date":"2022-05-17","close":36.8175},{"date":"2022-05-18","close":34.625},{"date":"2022-05-19","close":35.66},{"date":"2022-05-20","close":37.185},{"date":"2022-05-23","close":37.3175},{"date":"2022-05-24","close":34.9675},{"date":"2022-05-25","close":36.66},{"date":"2022-05-26","close":38.96},{"date":"2022-05-27","close":41.705},{"date":"2022-05-31","close":39.9975},{"date":"2022-06-01","close":40.3625},{"date":"2022-06-02","close":43.505},{"date":"2022-06-03","close":40.525},{"date":"2022-06-06","close":42.2425},{"date":"2022-06-07","close":44.17},{"date":"2022-06-08","close":44.71},{"date":"2022-06-09","close":43.3875},{"date":"2022-06-10","close":42.33},{"date":"2022-06-13","close":38.63},{"date":"2022-06-14","close":39.815},{"date":"2022-06-15","close":41.0875},{"date":"2022-06-16","close":39.3025},{"date":"2022-06-17","close":40.975},{"date":"2022-06-21","close":41.16},{"date":"2022-06-22","close":41.4275},{"date":"2022-06-23","close":43.725},{"date":"2022-06-24","close":46.2475},{"date":"2022-06-27","close":45.4825},{"date":"2022-06-28","close":43.5475},{"date":"2022-06-29","close":43.985},{"date":"2022-06-30","close":42.14},{"date":"2022-07-01","close":44.8125},{"date":"2022-07-05","close":46.755},{"date":"2022-07-06","close":46.48},{"date":"2022-07-07","close":47.55},{"date":"2022-07-08","close":47.595},{"date":"2022-07-11","close":46.3425},{"date":"2022-07-12","close":43.5975},{"date":"2022-07-13","close":43.7425},{"date":"2022-07-14","close":43.1875},{"date":"2022-07-15","close":44.475},{"date":"2022-07-18","close":44.3125},{"date":"2022-07-19","close":45.1375},{"date":"2022-07-20","close":46.075},{"date":"2022-07-21","close":47.25},{"date":"2022-07-22","close":45.8825},{"date":"2022-07-25","close":45.655},{"date":"2022-07-26","close":42.2925},{"date":"2022-07-27","close":44.24},{"date":"2022-07-28","close":45.5225},{"date":"2022-07-29","close":45.9},{"date":"2022-08-01","close":45.825},{"date":"2022-08-02","close":47.035},{"date":"2022-08-03","close":48.83},{"date":"2022-08-04","close":47.31},{"date":"2022-08-05","close":47.7925},{"date":"2022-08-08","close":47.38},{"date":"2022-08-09","close":46.695},{"date":"2022-08-10","close":50.2},{"date":"2022-08-11","close":49.515},{"date":"2022-08-12","close":50.2175},{"date":"2022-08-15","close":50.455},{"date":"2022-08-16","close":50.1025},{"date":"2022-08-17","close":49.2225},{"date":"2022-08-18","close":48.94},{"date":"2022-08-19","close":47.63},{"date":"2022-08-22","close":46.47},{"date":"2022-08-23","close":48.09},{"date":"2022-08-24","close":48.655},{"date":"2022-08-25","close":50.735},{"date":"2022-08-26","close":48.64},{"date":"2022-08-29","close":48.0125},{"date":"2022-08-30","close":48.3237},{"date":"2022-08-31","close":45.6525},{"date":"2022-09-01","close":43.2425},{"date":"2022-09-02","close":43.1125},{"date":"2022-09-06","close":42.7875},{"date":"2022-09-07","close":42.99},{"date":"2022-09-08","close":44.9688},{"date":"2022-09-09","close":47.715},{"date":"2022-09-12","close":48.775},{"date":"2022-09-13","close":46.175},{"date":"2022-09-14","close":46.0275},{"date":"2022-09-15","close":44.715},{"date":"2022-09-16","close":42.7525},{"date":"2022-09-19","close":43.8475},{"date":"2022-09-20","close":43.4675},{"date":"2022-09-21","close":42.3125},{"date":"2022-09-22","close":40.32},{"date":"2022-09-23","close":40.0975},{"date":"2022-09-26","close":39.8375},{"date":"2022-09-27","close":40.645},{"date":"2022-09-28","close":41.8125},{"date":"2022-09-29","close":41.425},{"date":"2022-09-30","close":41.2025},{"date":"2022-10-03","close":42.3275},{"date":"2022-10-04","close":43.7675},{"date":"2022-10-05","close":44.175},{"date":"2022-10-06","close":44.5975},{"date":"2022-10-07","close":42.97},{"date":"2022-10-10","close":40.27},{"date":"2022-10-11","close":38.9475},{"date":"2022-10-12","close":38.2475},{"date":"2022-10-13","close":38.15},{"date":"2022-10-14","close":36.495},{"date":"2022-10-17","close":37.9025},{"date":"2022-10-18","close":39.22},{"date":"2022-10-19","close":38.135},{"date":"2022-10-20","close":38.47},{"date":"2022-10-21","close":39.08},{"date":"2022-10-24","close":39.4925},{"date":"2022-10-25","close":40.5275},{"date":"2022-10-26","close":40.4425},{"date":"2022-10-27","close":41.1825},{"date":"2022-10-28","close":40.9125},{"date":"2022-10-31","close":40.3},{"date":"2022-11-01","close":40.1325},{"date":"2022-11-02","close":36.9975},{"date":"2022-11-03","close":35.3825},{"date":"2022-11-04","close":31.89},{"date":"2022-11-07","close":31.17},{"date":"2022-11-08","close":31.75},{"date":"2022-11-09","close":30.59},{"date":"2022-11-10","close":33.94},{"date":"2022-11-11","close":35.78},{"date":"2022-11-14","close":35.5025},{"date":"2022-11-15","close":37.075},{"date":"2022-11-16","close":35.9125},{"date":"2022-11-17","close":34.8075},{"date":"2022-11-18","close":34.7475},{"date":"2022-11-21","close":33.89},{"date":"2022-11-22","close":33.95},{"date":"2022-11-23","close":35.2225},{"date":"2022-11-25","close":35.0125},{"date":"2022-11-28","close":34.8625},{"date":"2022-11-29","close":34.5},{"date":"2022-11-30","close":29.4125},{"date":"2022-12-01","close":31.0175},{"date":"2022-12-02","close":31.0},{"date":"2022-12-05","close":29.5825},{"date":"2022-12-06","close":28.4575},{"date":"2022-12-07","close":28.3},{"date":"2022-12-08","close":28.56},{"date":"2022-12-09","close":28.77},{"date":"2022-12-12","close":29.635},{"date":"2022-12-13","close":30.2475},{"date":"2022-12-14","close":30.1425},{"date":"2022-12-15","close":28.7475},{"date":"2022-12-16","close":27.875},{"date":"2022-12-19","close":27.0225},{"date":"2022-12-20","close":27.4575},{"date":"2022-12-21","close":26.8375},{"date":"2022-12-22","close":25.9925},{"date":"2022-12-23","close":25.4975},{"date":"2022-12-27","close":25.165},{"date":"2022-12-28","close":24.99},{"date":"2022-12-29","close":26.1425},{"date":"2022-12-30","close":26.3225},{"date":"2023-01-03","close":25.82},{"date":"2023-01-04","close":26.0912},{"date":"2023-01-05","close":23.7225},{"date":"2023-01-06","close":23.68},{"date":"2023-01-09","close":24.1425},{"date":"2023-01-10","close":23.9175},{"date":"2023-01-11","close":24.25},{"date":"2023-01-12","close":24.495},{"date":"2023-01-13","close":24.8825},{"date":"2023-01-17","close":26.1075},{"date":"2023-01-18","close":25.25},{"date":"2023-01-19","close":24.9625},{"date":"2023-01-20","close":25.8525},{"date":"2023-01-23","close":26.575},{"date":"2023-01-24","close":26.15},{"date":"2023-01-25","close":25.205},{"date":"2023-01-26","close":26.1175},{"date":"2023-01-27","close":26.0875},{"date":"2023-01-30","close":25.3425},{"date":"2023-01-31","close":26.475},{"date":"2023-02-01","close":27.625},{"date":"2023-02-02","close":28.9825},{"date":"2023-02-03","close":28.39},{"date":"2023-02-06","close":27.355},{"date":"2023-02-07","close":28.6475},{"date":"2023-02-08","close":28.62},{"date":"2023-02-09","close":28.355},{"date":"2023-02-10","close":27.24},{"date":"2023-02-13","close":28.0425},{"date":"2023-02-14","close":29.0775},{"date":"2023-02-15","close":30.13},{"date":"2023-02-16","close":28.78},{"date":"2023-02-17","close":28.5625},{"date":"2023-02-21","close":28.1075},{"date":"2023-02-22","close":29.4075},{"date":"2023-02-23","close":29.36},{"date":"2023-02-24","close":29.32},{"date":"2023-02-27","close":30.1625},{"date":"2023-02-28","close":30.1725},{"date":"2023-03-01","close":30.0525},{"date":"2023-03-02","close":30.91},{"date":"2023-03-03","close":31.51},{"date":"2023-03-06","close":31.8975},{"date":"2023-03-07","close":31.2325},{"date":"2023-03-08","close":32.23},{"date":"2023-03-09","close":30.42},{"date":"2023-03-10","close":29.93},{"date":"2023-03-13","close":30.3525},{"date":"2023-03-14","close":32.0025},{"date":"2023-03-15","close":32.33},{"date":"2023-03-16","close":33.38},{"date":"2023-03-17","close":33.28},{"date":"2023-03-20","close":33.185},{"date":"2023-03-21","close":34.005},{"date":"2023-03-22","close":33.315},{"date":"2023-03-23","close":33.635},{"date":"2023-03-24","close":32.885},{"date":"2023-03-27","close":32.8475},{"date":"2023-03-28","close":32.16},{"date":"2023-03-29","close":32.4},{"date":"2023-03-30","close":32.93},{"date":"2023-03-31","close":34.315},{"date":"2023-04-03","close":34.1375},{"date":"2023-04-04","close":34.215},{"date":"2023-04-05","close":31.95},{"date":"2023-04-06","close":31.955},{"date":"2023-04-10","close":32.025},{"date":"2023-04-11","close":32.465},{"date":"2023-04-12","close":33.75},{"date":"2023-04-13","close":34.025},{"date":"2023-04-14","close":33.9425},{"date":"2023-04-17","close":34.3425},{"date":"2023-04-18","close":34.095},{"date":"2023-04-19","close":33.2075},{"date":"2023-04-20","close":32.4725},{"date":"2023-04-21","close":33.0625},{"date":"2023-04-24","close":32.6},{"date":"2023-04-25","close":30.5375},{"date":"2023-04-26","close":31.03},{"date":"2023-04-27","close":31.5125},{"date":"2023-04-28","close":30.0125},{"date":"2023-05-01","close":29.6975},{"date":"2023-05-02","close":29.185},{"date":"2023-05-03","close":29.4175},{"date":"2023-05-04","close":29.47},{"date":"2023-05-05","close":30.6125},{"date":"2023-05-08","close":33.1025},{"date":"2023-05-09","close":32.485},{"date":"2023-05-10","close":33.45},{"date":"2023-05-11","close":33.0375},{"date":"2023-05-12","close":32.5575},{"date":"2023-05-15","close":33.8875},{"date":"2023-05-16","close":33.5025},{"date":"2023-05-17","close":34.3075},{"date":"2023-05-18","close":35.4625},{"date":"2023-05-19","close":36.18},{"date":"2023-05-22","close":36.8525},{"date":"2023-05-23","close":35.975},{"date":"2023-05-24","close":37.3},{"date":"2023-05-25","close":37.4025},{"date":"2023-05-26","close":38.53},{"date":"2023-05-30","close":39.6475},{"date":"2023-05-31","close":40.0325},{"date":"2023-06-01","close":39.3875},{"date":"2023-06-02","close":37.83},{"date":"2023-06-05","close":38.52},{"date":"2023-06-06","close":38.26},{"date":"2023-06-07","close":37.3075},{"date":"2023-06-08","close":37.825},{"date":"2023-06-09","close":37.3825},{"date":"2023-06-12","close":37.7775},{"date":"2023-06-13","close":38.2775},{"date":"2023-06-14","close":38.49},{"date":"2023-06-15","close":39.9525},{"date":"2023-06-16","close":38.785},{"date":"2023-06-20","close":38.02},{"date":"2023-06-21","close":35.9625},{"date":"2023-06-22","close":36.45},{"date":"2023-06-23","close":35.9125},{"date":"2023-06-26","close":35.4525},{"date":"2023-06-27","close":36.07},{"date":"2023-06-28","close":36.2725},{"date":"2023-06-29","close":35.9975},{"date":"2023-06-30","close":36.7175},{"date":"2023-07-03","close":36.49},{"date":"2023-07-05","close":36.27},{"date":"2023-07-06","close":35.9025},{"date":"2023-07-07","close":36.0125},{"date":"2023-07-10","close":37.4875},{"date":"2023-07-11","close":37.6975},{"date":"2023-07-12","close":36.5325},{"date":"2023-07-13","close":37.6875},{"date":"2023-07-14","close":37.35},{"date":"2023-07-17","close":38.1825},{"date":"2023-07-18","close":38.2375},{"date":"2023-07-19","close":39.4025},{"date":"2023-07-20","close":37.0175},{"date":"2023-07-21","close":37.725},{"date":"2023-07-24","close":37.435},{"date":"2023-07-25","close":37.735},{"date":"2023-07-26","close":38.6575},{"date":"2023-07-27","close":38.2125},{"date":"2023-07-28","close":38.9},{"date":"2023-07-31","close":40.415},{"date":"2023-08-01","close":41.49},{"date":"2023-08-02","close":38.6825},{"date":"2023-08-03","close":39.3875},{"date":"2023-08-04","close":37.6225},{"date":"2023-08-07","close":37.7425},{"date":"2023-08-08","close":36.47},{"date":"2023-08-09","close":36.365},{"date":"2023-08-10","close":36.965},{"date":"2023-08-11","close":37.055},{"date":"2023-08-14","close":38.0925},{"date":"2023-08-15","close":37.4075},{"date":"2023-08-16","close":37.25},{"date":"2023-08-17","close":36.095},{"date":"2023-08-18","close":36.7},{"date":"2023-08-21","close":38.475},{"date":"2023-08-22","close":38.0825},{"date":"2023-08-23","close":38.4525},{"date":"2023-08-24","close":36.3625},{"date":"2023-08-25","close":37.395},{"date":"2023-08-28","close":36.0075},{"date":"2023-08-29","close":36.675},{"date":"2023-08-30","close":37.295},{"date":"2023-08-31","close":40.7575},{"date":"2023-09-01","close":40.3075},{"date":"2023-09-05","close":41.3575},{"date":"2023-09-06","close":41.5575},{"date":"2023-09-07","close":41.66},{"date":"2023-09-08","close":42.0225},{"date":"2023-09-11","close":43.0725},{"date":"2023-09-12","close":42.42},{"date":"2023-09-13","close":42.1175},{"date":"2023-09-14","close":42.6825},{"date":"2023-09-15","close":41.3625},{"date":"2023-09-18","close":41.7425},{"date":"2023-09-19","close":41.375},{"date":"2023-09-20","close":40.9725},{"date":"2023-09-21","close":40.6325},{"date":"2023-09-22","close":40.6425},{"date":"2023-09-25","close":39.98},{"date":"2023-09-26","close":40.12},{"date":"2023-09-27","close":40.76},{"date":"2023-09-28","close":41.3125},{"date":"2023-09-29","close":41.845},{"date":"2023-10-02","close":42.385},{"date":"2023-10-03","close":40.5075},{"date":"2023-10-04","close":41.0125},{"date":"2023-10-05","close":41.3225},{"date":"2023-10-06","close":44.1725},{"date":"2023-10-09","close":45.455},{"date":"2023-10-10","close":45.9625},{"date":"2023-10-11","close":47.055},{"date":"2023-10-12","close":46.89},{"date":"2023-10-13","close":46.43},{"date":"2023-10-16","close":46.9175},{"date":"2023-10-17","close":46.785},{"date":"2023-10-18","close":46.9475},{"date":"2023-10-19","close":46.13},{"date":"2023-10-20","close":44.69},{"date":"2023-10-23","close":44.77},{"date":"2023-10-24","close":45.705},{"date":"2023-10-25","close":43.845},{"date":"2023-10-26","close":42.91},{"date":"2023-10-27","close":43.205},{"date":"2023-10-30","close":43.6525},{"date":"2023-10-31","close":44.1925},{"date":"2023-11-01","close":44.5875},{"date":"2023-11-02","close":45.7},{"date":"2023-11-03","close":47.06},{"date":"2023-11-06","close":46.695},{"date":"2023-11-07","close":48.09},{"date":"2023-11-08","close":48.4575},{"date":"2023-11-09","close":47.69},{"date":"2023-11-10","close":49.0775},{"date":"2023-11-13","close":50.24},{"date":"2023-11-14","close":51.9925},{"date":"2023-11-15","close":51.0725},{"date":"2023-11-16","close":51.0675},{"date":"2023-11-17","close":51.7725},{"date":"2023-11-20","close":51.9325},{"date":"2023-11-21","close":52.245},{"date":"2023-11-22","close":52.4025},{"date":"2023-11-24","close":52.665},{"date":"2023-11-27","close":52.5175},{"date":"2023-11-28","close":53.0875},{"date":"2023-11-29","close":58.61},{"date":"2023-11-30","close":59.2475},{"date":"2023-12-01","close":58.7575},{"date":"2023-12-04","close":59.3475},{"date":"2023-12-05","close":59.7425},{"date":"2023-12-06","close":59.855},{"date":"2023-12-07","close":60.0425},{"date":"2023-12-08","close":60.6375},{"date":"2023-12-11","close":61.7425},{"date":"2023-12-12","close":62.1375},{"date":"2023-12-13","close":63.01},{"date":"2023-12-14","close":63.17},{"date":"2023-12-15","close":65.02},{"date":"2023-12-18","close":64.95},{"date":"2023-12-19","close":64.5825},{"date":"2023-12-20","close":63.4875},{"date":"2023-12-21","close":64.33},{"date":"2023-12-22","close":63.9075},{"date":"2023-12-26","close":64.4675},{"date":"2023-12-27","close":64.33},{"date":"2023-12-28","close":64.0325},{"date":"2023-12-29","close":63.83},{"date":"2024-01-02","close":61.7225},{"date":"2024-01-03","close":61.09},{"date":"2024-01-04","close":61.4125},{"date":"2024-01-05","close":61.865},{"date":"2024-01-08","close":65.32},{"date":"2024-01-09","close":68.4425},{"date":"2024-01-10","close":70.51},{"date":"2024-01-11","close":71.13},{"date":"2024-01-12","close":70.8375},{"date":"2024-01-16","close":71.5725},{"date":"2024-01-17","close":69.0675},{"date":"2024-01-18","close":70.7775},{"date":"2024-01-19","close":72.635},{"date":"2024-01-22","close":74.665},{"date":"2024-01-23","close":74.3175},{"date":"2024-01-24","close":75.07},{"date":"2024-01-25","close":73.365},{"date":"2024-01-26","close":72.5775},{"date":"2024-01-29","close":75.1675},{"date":"2024-01-30","close":75.3375},{"date":"2024-01-31","close":73.125},{"date":"2024-02-01","close":74.8425},{"date":"2024-02-02","close":75.8925},{"date":"2024-02-05","close":75.6225},{"date":"2024-02-06","close":75.5275},{"date":"2024-02-07","close":79.445},{"date":"2024-02-08","close":80.76},{"date":"2024-02-09","close":82.335},{"date":"2024-02-12","close":80.3225},{"date":"2024-02-13","close":80.61},{"date":"2024-02-14","close":83.6375},{"date":"2024-02-15","close":82.845},{"date":"2024-02-16","close":82.31},{"date":"2024-02-20","close":80.9275},{"date":"2024-02-21","close":73.09},{"date":"2024-02-22","close":77.7275},{"date":"2024-02-23","close":77.8725},{"date":"2024-02-26","close":80.2575},{"date":"2024-02-27","close":80.3025},{"date":"2024-02-28","close":80.235},{"date":"2024-02-29","close":81.0375},{"date":"2024-03-01","close":78.65},{"date":"2024-03-04","close":78.4525},{"date":"2024-03-05","close":74.39},{"date":"2024-03-06","close":82.3925},{"date":"2024-03-07","close":82.42},{"date":"2024-03-08","close":80.7125},{"date":"2024-03-11","close":79.3425},{"date":"2024-03-12","close":82.3175},{"date":"2024-03-13","close":83.0425},{"date":"2024-03-14","close":82.1475},{"date":"2024-03-15","close":78.9125},{"date":"2024-03-18","close":80.265},{"date":"2024-03-19","close":80.215},{"date":"2024-03-20","close":81.7175},{"date":"2024-03-21","close":82.365},{"date":"2024-03-22","close":81.895},{"date":"2024-03-25","close":81.19},{"date":"2024-03-26","close":82.5025},{"date":"2024-03-27","close":80.5625},{"date":"2024-03-28","close":80.1475},{"date":"2024-04-01","close":79.8975},{"date":"2024-04-02","close":79.8875},{"date":"2024-04-03","close":80.01},{"date":"2024-04-04","close":77.2975},{"date":"2024-04-05","close":78.875},{"date":"2024-04-08","close":78.4325},{"date":"2024-04-09","close":77.6925},{"date":"2024-04-10","close":78.1325},{"date":"2024-04-11","close":79.45},{"date":"2024-04-12","close":77.2625},{"date":"2024-04-15","close":74.875},{"date":"2024-04-16","close":74.7875},{"date":"2024-04-17","close":73.4225},{"date":"2024-04-18","close":73.525},{"date":"2024-04-19","close":70.66},{"date":"2024-04-22","close":72.2875},{"date":"2024-04-23","close":74.9125},{"date":"2024-04-24","close":74.405},{"date":"2024-04-25","close":74.505},{"date":"2024-04-26","close":76.0175},{"date":"2024-04-29","close":76.01},{"date":"2024-04-30","close":73.135},{"date":"2024-05-01","close":73.86},{"date":"2024-05-02","close":75.885},{"date":"2024-05-03","close":77.5525},{"date":"2024-05-06","close":79.4525},{"date":"2024-05-07","close":78.1375},{"date":"2024-05-08","close":78.44},{"date":"2024-05-09","close":79.485},{"date":"2024-05-10","close":80.19},{"date":"2024-05-13","close":79.795},{"date":"2024-05-14","close":82.3875},{"date":"2024-05-15","close":85.78},{"date":"2024-05-16","close":84.765},{"date":"2024-05-17","close":86.4825},{"date":"2024-05-20","close":87.1875},{"date":"2024-05-21","close":87.33},{"date":"2024-05-22","close":86.355},{"date":"2024-05-23","close":85.5875},{"date":"2024-05-24","close":87.8675},{"date":"2024-05-28","close":86.705},{"date":"2024-05-29","close":87.38},{"date":"2024-05-30","close":78.98},{"date":"2024-05-31","close":78.4175},{"date":"2024-06-03","close":77.1725},{"date":"2024-06-04","close":76.395},{"date":"2024-06-05","close":85.545},{"date":"2024-06-06","close":85.1225},{"date":"2024-06-07","close":87.28},{"date":"2024-06-10","close":93.6425},{"date":"2024-06-11","close":96.1575},{"date":"2024-06-12","close":96.8425},{"date":"2024-06-13","close":95.7025},{"date":"2024-06-14","close":96.3587},{"date":"2024-06-17","close":97.6075},{"date":"2024-06-18","close":97.3775},{"date":"2024-06-20","close":95.535},{"date":"2024-06-21","close":95.1575},{"date":"2024-06-24","close":94.4825},{"date":"2024-06-25","close":96.69},{"date":"2024-06-26","close":95.0925},{"date":"2024-06-27","close":96.8225},{"date":"2024-06-28","close":95.7975},{"date":"2024-07-01","close":98.0375},{"date":"2024-07-02","close":96.2625},{"date":"2024-07-03","close":96.795},{"date":"2024-07-05","close":97.42},{"date":"2024-07-08","close":97.6775},{"date":"2024-07-09","close":96.47},{"date":"2024-07-10","close":93.6125},{"date":"2024-07-11","close":92.6075},{"date":"2024-07-12","close":92.83},{"date":"2024-07-15","close":94.3425},{"date":"2024-07-16","close":92.2625},{"date":"2024-07-17","close":88.735},{"date":"2024-07-18","close":85.7625},{"date":"2024-07-19","close":76.24},{"date":"2024-07-22","close":65.9775},{"date":"2024-07-23","close":67.22},{"date":"2024-07-24","close":64.535},{"date":"2024-07-25","close":63.5375},{"date":"2024-07-26","close":64.04},{"date":"2024-07-29","close":64.7025},{"date":"2024-07-30","close":58.4125},{"date":"2024-07-31","close":57.99},{"date":"2024-08-01","close":56.055},{"date":"2024-08-02","close":54.4725},{"date":"2024-08-05","close":55.5125},{"date":"2024-08-06","close":57.9225},{"date":"2024-08-07","close":57.6675},{"date":"2024-08-08","close":60.13},{"date":"2024-08-09","close":60.225},{"date":"2024-08-12","close":59.835},{"date":"2024-08-13","close":62.0275},{"date":"2024-08-14","close":64.055},{"date":"2024-08-15","close":65.1225},{"date":"2024-08-16","close":65.635},{"date":"2024-08-19","close":66.695},{"date":"2024-08-20","close":66.6325},{"date":"2024-08-21","close":68.3025},{"date":"2024-08-22","close":66.91},{"date":"2024-08-23","close":67.885},{"date":"2024-08-26","close":66.4675},{"date":"2024-08-27","close":67.4575},{"date":"2024-08-28","close":66.05},{"date":"2024-08-29","close":67.9175},{"date":"2024-08-30","close":69.32},{"date":"2024-09-03","close":66.65},{"date":"2024-09-04","close":64.83},{"date":"2024-09-05","close":64.1075},{"date":"2024-09-06","close":61.5975},{"date":"2024-09-09","close":61.645},{"date":"2024-09-10","close":61.935},{"date":"2024-09-11","close":63.3825},{"date":"2024-09-12","close":64.275},{"date":"2024-09-13","close":64.7825},{"date":"2024-09-16","close":66.9525},{"date":"2024-09-17","close":67.18},{"date":"2024-09-18","close":66.78},{"date":"2024-09-19","close":69.345},{"date":"2024-09-20","close":74.9625},{"date":"2024-09-23","close":73.285},{"date":"2024-09-24","close":72.135},{"date":"2024-09-25","close":71.6175},{"date":"2024-09-26","close":70.37},{"date":"2024-09-27","close":71.465},{"date":"2024-09-30","close":70.1175},{"date":"2024-10-01","close":68.7875},{"date":"2024-10-02","close":70.06},{"date":"2024-10-03","close":70.9375},{"date":"2024-10-04","close":73.06},{"date":"2024-10-07","close":71.7425},{"date":"2024-10-08","close":73.2525},{"date":"2024-10-09","close":74.585},{"date":"2024-10-10","close":78.73},{"date":"2024-10-11","close":80.0525},{"date":"2024-10-14","close":77.63},{"date":"2024-10-15","close":75.5775},{"date":"2024-10-16","close":76.56},{"date":"2024-10-17","close":77.585},{"date":"2024-10-18","close":77.5375},{"date":"2024-10-21","close":77.3875},{"date":"2024-10-22","close":77.1275},{"date":"2024-10-23","close":74.825},{"date":"2024-10-24","close":76.1175},{"date":"2024-10-25","close":75.155},{"date":"2024-10-28","close":75.33},{"date":"2024-10-29","close":77.735},{"date":"2024-10-30","close":76.8625},{"date":"2024-10-31","close":74.2175},{"date":"2024-11-01","close":75.7825},{"date":"2024-11-04","close":74.72},{"date":"2024-11-05","close":76.895},{"date":"2024-11-06","close":80.0},{"date":"2024-11-07","close":82.695},{"date":"2024-11-08","close":82.5075},{"date":"2024-11-11","close":85.605},{"date":"2024-11-12","close":85.875},{"date":"2024-11-13","close":86.97},{"date":"2024-11-14","close":86.09},{"date":"2024-11-15","close":84.1875},{"date":"2024-11-18","close":85.7425},{"date":"2024-11-19","close":88.3225},{"date":"2024-11-20","close":87.5375},{"date":"2024-11-21","close":89.3875},{"date":"2024-11-22","close":93.065},{"date":"2024-11-25","close":90.92},{"date":"2024-11-26","close":91.075},{"date":"2024-11-27","close":86.8975},{"date":"2024-11-29","close":86.4925},{"date":"2024-12-02","close":86.7},{"date":"2024-12-03","close":87.4875},{"date":"2024-12-04","close":91.04},{"date":"2024-12-05","close":91.21},{"date":"2024-12-06","close":91.4125},{"date":"2024-12-09","close":88.4},{"date":"2024-12-10","close":86.6937},{"date":"2024-12-11","close":90.7425},{"date":"2024-12-12","close":91.375},{"date":"2024-12-13","close":92.005},{"date":"2024-12-16","close":97.05},{"date":"2024-12-17","close":94.105},{"date":"2024-12-18","close":87.295},{"date":"2024-12-19","close":87.7575},{"date":"2024-12-20","close":90.5725},{"date":"2024-12-23","close":90.375},{"date":"2024-12-24","close":91.4475},{"date":"2024-12-26","close":91.27},{"date":"2024-12-27","close":88.7475},{"date":"2024-12-30","close":87.3275},{"date":"2024-12-31","close":85.54},{"date":"2025-01-02","close":86.835},{"date":"2025-01-03","close":89.755},{"date":"2025-01-06","close":91.59},{"date":"2025-01-07","close":89.9825},{"date":"2025-01-08","close":89.68},{"date":"2025-01-10","close":87.21},{"date":"2025-01-13","close":85.365},{"date":"2025-01-14","close":87.01},{"date":"2025-01-15","close":90.505},{"date":"2025-01-16","close":90.845},{"date":"2025-01-17","close":89.25},{"date":"2025-01-21","close":91.6025},{"date":"2025-01-22","close":94.495},{"date":"2025-01-23","close":94.425},{"date":"2025-01-24","close":93.73},{"date":"2025-01-27","close":93.4375},{"date":"2025-01-28","close":102.17},{"date":"2025-01-29","close":99.2675},{"date":"2025-01-30","close":99.2175},{"date":"2025-01-31","close":99.5175},{"date":"2025-02-03","close":99.3925},{"date":"2025-02-04","close":101.88},{"date":"2025-02-05","close":104.305},{"date":"2025-02-06","close":105.1275},{"date":"2025-02-07","close":105.3975},{"date":"2025-02-10","close":107.23},{"date":"2025-02-11","close":107.91},{"date":"2025-02-12","close":108.6575},{"date":"2025-02-13","close":113.4425},{"date":"2025-02-14","close":112.935},{"date":"2025-02-18","close":113.84},{"date":"2025-02-19","close":112.535},{"date":"2025-02-20","close":109.035},{"date":"2025-02-21","close":101.67},{"date":"2025-02-24","close":97.93},{"date":"2025-02-25","close":94.9375},{"date":"2025-02-26","close":98.64},{"date":"2025-02-27","close":95.06},{"date":"2025-02-28","close":97.415},{"date":"2025-03-03","close":95.6825},{"date":"2025-03-04","close":97.54},{"date":"2025-03-05","close":91.36},{"date":"2025-03-06","close":86.9325},{"date":"2025-03-07","close":83.375},{"date":"2025-03-10","close":77.215},{"date":"2025-03-11","close":82.4375},{"date":"2025-03-12","close":86.69},{"date":"2025-03-13","close":83.1325},{"date":"2025-03-14","close":88.4337},{"date":"2025-03-17","close":91.2075},{"date":"2025-03-18","close":90.7875},{"date":"2025-03-19","close":93.7625},{"date":"2025-03-20","close":92.2575},{"date":"2025-03-21","close":90.56},{"date":"2025-03-24","close":93.16},{"date":"2025-03-25","close":96.2375},{"date":"2025-03-26","close":92.8525},{"date":"2025-03-27","close":91.64},{"date":"2025-03-28","close":89.2775},{"date":"2025-03-31","close":88.145},{"date":"2025-04-01","close":90.595},{"date":"2025-04-02","close":92.8725},{"date":"2025-04-03","close":86.8475},{"date":"2025-04-04","close":80.4075},{"date":"2025-04-07","close":81.09},{"date":"2025-04-08","close":81.26},{"date":"2025-04-09","close":94.5025},{"date":"2025-04-10","close":92.1525},{"date":"2025-04-11","close":94.475},{"date":"2025-04-14","close":94.665},{"date":"2025-04-15","close":98.2},{"date":"2025-04-16","close":94.96},{"date":"2025-04-17","close":93.905},{"date":"2025-04-21","close":90.6725},{"date":"2025-04-22","close":92.1125},{"date":"2025-04-23","close":96.4375},{"date":"2025-04-24","close":103.5125},{"date":"2025-04-25","close":106.22},{"date":"2025-04-28","close":105.77},{"date":"2025-04-29","close":107.7475},{"date":"2025-04-30","close":107.2175},{"date":"2025-05-01","close":107.97},{"date":"2025-05-02","close":110.145},{"date":"2025-05-05","close":110.8675},{"date":"2025-05-06","close":110.8025},{"date":"2025-05-07","close":105.63},{"date":"2025-05-08","close":107.1575},{"date":"2025-05-09","close":102.6425},{"date":"2025-05-12","close":107.36},{"date":"2025-05-13","close":110.05},{"date":"2025-05-14","close":108.985},{"date":"2025-05-15","close":107.96},{"date":"2025-05-16","close":109.815},{"date":"2025-05-19","close":111.0875},{"date":"2025-05-20","close":110.5625},{"date":"2025-05-21","close":108.685},{"date":"2025-05-22","close":111.0175},{"date":"2025-05-23","close":113.8975},{"date":"2025-05-27","close":118.055},{"date":"2025-05-28","close":117.2075},{"date":"2025-05-29","close":114.7025},{"date":"2025-05-30","close":117.8425},{"date":"2025-06-02","close":119.7925},{"date":"2025-06-03","close":122.19},{"date":"2025-06-04","close":115.14},{"date":"2025-06-05","close":115.735},{"date":"2025-06-06","close":117.1025},{"date":"2025-06-09","close":116.0975},{"date":"2025-06-10","close":116.9125},{"date":"2025-06-11","close":119.245},{"date":"2025-06-12","close":120.4325},{"date":"2025-06-13","close":120.155},{"date":"2025-06-16","close":119.8475},{"date":"2025-06-17","close":123.0075},{"date":"2025-06-18","close":121.29},{"date":"2025-06-20","close":119.075},{"date":"2025-06-23","close":122.9525},{"date":"2025-06-24","close":121.345},{"date":"2025-06-25","close":123.5225},{"date":"2025-06-26","close":126.305},{"date":"2025-06-27","close":124.8325},{"date":"2025-06-30","close":127.3275},{"date":"2025-07-01","close":123.0175},{"date":"2025-07-02","close":124.025},{"date":"2025-07-03","close":128.525},{"date":"2025-07-07","close":126.365},{"date":"2025-07-08","close":126.9275},{"date":"2025-07-09","close":128.3775},{"date":"2025-07-10","close":121.7775},{"date":"2025-07-11","close":119.6125},{"date":"2025-07-14","close":119.045},{"date":"2025-07-15","close":118.32},{"date":"2025-07-16","close":117.6125},{"date":"2025-07-17","close":117.4575},{"date":"2025-07-18","close":118.99},{"date":"2025-07-21","close":120.395},{"date":"2025-07-22","close":117.8075},{"date":"2025-07-23","close":115.38},{"date":"2025-07-24","close":115.5075},{"date":"2025-07-25","close":116.98},{"date":"2025-07-28","close":118.045},{"date":"2025-07-29","close":116.3775},{"date":"2025-07-30","close":115.7875},{"date":"2025-07-31","close":113.6425},{"date":"2025-08-01","close":111.665},{"date":"2025-08-04","close":113.715},{"date":"2025-08-05","close":110.4375},{"date":"2025-08-06","close":112.9225},{"date":"2025-08-07","close":106.25},{"date":"2025-08-08","close":106.1225},{"date":"2025-08-11","close":106.6075},{"date":"2025-08-12","close":108.95},{"date":"2025-08-13","close":108.03},{"date":"2025-08-14","close":106.215},{"date":"2025-08-15","close":106.975},{"date":"2025-08-18","close":106.585},{"date":"2025-08-19","close":104.65},{"date":"2025-08-20","close":104.7925},{"date":"2025-08-21","close":103.515},{"date":"2025-08-22","close":105.1375},{"date":"2025-08-25","close":104.7075},{"date":"2025-08-26","close":104.4},{"date":"2025-08-27","close":105.6525},{"date":"2025-08-28","close":110.5},{"date":"2025-08-29","close":105.925},{"date":"2025-09-02","close":103.375},{"date":"2025-09-03","close":103.3},{"date":"2025-09-04","close":103.115},{"date":"2025-09-05","close":104.4075},{"date":"2025-09-08","close":107.015},{"date":"2025-09-09","close":105.8775},{"date":"2025-09-10","close":106.2175},{"date":"2025-09-11","close":108.345},{"date":"2025-09-12","close":109.025},{"date":"2025-09-15","close":111.1925},{"date":"2025-09-16","close":111.245},{"date":"2025-09-17","close":111.375},{"date":"2025-09-18","close":125.6575},{"date":"2025-09-19","close":125.6375},{"date":"2025-09-22","close":123.285},{"date":"2025-09-23","close":121.025},{"date":"2025-09-24","close":119.0825},{"date":"2025-09-25","close":118.2725},{"date":"2025-09-26","close":120.355},{"date":"2025-09-29","close":122.1125},{"date":"2025-09-30","close":122.595},{"date":"2025-10-01","close":124.99},{"date":"2025-10-02","close":124.2},{"date":"2025-10-03","close":122.47},{"date":"2025-10-06","close":123.9875},{"date":"2025-10-07","close":121.155},{"date":"2025-10-08","close":127.4875},{"date":"2025-10-09","close":127.2825},{"date":"2025-10-10","close":123.415},{"date":"2025-10-13","close":127.1525},{"date":"2025-10-14","close":122.235},{"date":"2025-10-15","close":122.255},{"date":"2025-10-16","close":120.5575},{"date":"2025-10-17","close":121.1625},{"date":"2025-10-20","close":125.9025},{"date":"2025-10-21","close":125.9875},{"date":"2025-10-22","close":125.0275},{"date":"2025-10-23","close":130.495},{"date":"2025-10-24","close":131.83},{"date":"2025-10-27","close":132.425},{"date":"2025-10-28","close":136.735},{"date":"2025-10-29","close":136.375},{"date":"2025-10-30","close":134.67},{"date":"2025-10-31","close":135.7525},{"date":"2025-11-03","close":137.98},{"date":"2025-11-04","close":133.48},{"date":"2025-11-05","close":133.535},{"date":"2025-11-06","close":133.13},{"date":"2025-11-07","close":134.9525},{"date":"2025-11-10","close":139.3825},{"date":"2025-11-11","close":139.1825},{"date":"2025-11-12","close":136.465},{"date":"2025-11-13","close":132.445},{"date":"2025-11-14","close":134.3875},{"date":"2025-11-17","close":132.445},{"date":"2025-11-18","close":128.4175},{"date":"2025-11-19","close":130.1475},{"date":"2025-11-20","close":125.3275},{"date":"2025-11-21","close":122.6675},{"date":"2025-11-24","close":126.705},{"date":"2025-11-25","close":128.085},{"date":"2025-11-26","close":125.385},{"date":"2025-11-28","close":127.29},{"date":"2025-12-01","close":126.0325},{"date":"2025-12-02","close":129.1375},{"date":"2025-12-03","close":131.0425},{"date":"2025-12-04","close":128.28},{"date":"2025-12-05","close":128.0075},{"date":"2025-12-08","close":128.7975},{"date":"2025-12-09","close":129.495},{"date":"2025-12-10","close":129.885},{"date":"2025-12-11","close":129.4125},{"date":"2025-12-12","close":126.195},{"date":"2025-12-15","close":121.8675},{"date":"2025-12-16","close":122.1325},{"date":"2025-12-17","close":117.505},{"date":"2025-12-18","close":119.315},{"date":"2025-12-19","close":120.32},{"date":"2025-12-22","close":120.785},{"date":"2025-12-23","close":119.71},{"date":"2025-12-24","close":119.2775},{"date":"2025-12-26","close":120.2975},{"date":"2025-12-29","close":118.9775},{"date":"2025-12-30","close":118.9075},{"date":"2025-12-31","close":117.19},{"date":"2026-01-02","close":113.395},{"date":"2026-01-05","close":114.1375},{"date":"2026-01-06","close":114.58},{"date":"2026-01-07","close":119.7275},{"date":"2026-01-08","close":115.9675},{"date":"2026-01-09","close":117.6525},{"date":"2026-01-12","close":116.7475},{"date":"2026-01-13","close":117.005},{"date":"2026-01-14","close":115.175},{"date":"2026-01-15","close":113.75},{"date":"2026-01-16","close":113.47},{"date":"2026-01-20","close":110.6825},{"date":"2026-01-21","close":111.47},{"date":"2026-01-22","close":113.4425},{"date":"2026-01-23","close":113.1225},{"date":"2026-01-26","close":117.0825},{"date":"2026-01-27","close":119.165},{"date":"2026-01-28","close":117.2975},{"date":"2026-01-29","close":111.155},{"date":"2026-01-30","close":110.3512},{"date":"2026-02-02","close":109.7125},{"date":"2026-02-03","close":105.4325},{"date":"2026-02-04","close":103.84},{"date":"2026-02-05","close":94.29},{"date":"2026-02-06","close":98.875},{"date":"2026-02-09","close":102.01},{"date":"2026-02-10","close":103.3475},{"date":"2026-02-11","close":103.9525},{"date":"2026-02-12","close":102.885},{"date":"2026-02-13","close":107.41},{"date":"2026-02-17","close":103.5713},{"date":"2026-02-18","close":103.94},{"date":"2026-02-19","close":105.535},{"date":"2026-02-20","close":97.15},{"date":"2026-02-23","close":87.5825},{"date":"2026-02-24","close":87.5625},{"date":"2026-02-25","close":90.8275},{"date":"2026-02-26","close":95.275},{"date":"2026-02-27","close":92.995},{"date":"2026-03-02","close":96.215},{"date":"2026-03-03","close":97.855},{"date":"2026-03-04","close":101.92},{"date":"2026-03-05","close":106.54},{"date":"2026-03-06","close":107.2475},{"date":"2026-03-09","close":108.5325},{"date":"2026-03-10","close":109.0825},{"date":"2026-03-11","close":110.5075},{"date":"2026-03-12","close":110.385},{"date":"2026-03-13","close":110.445},{"date":"2026-03-16","close":105.96},{"date":"2026-03-17","close":108.3},{"date":"2026-03-18","close":108.9525},{"date":"2026-03-19","close":107.045},{"date":"2026-03-20","close":102.25},{"date":"2026-03-23","close":103.3275},{"date":"2026-03-24","close":98.2475},{"date":"2026-03-25","close":96.465},{"date":"2026-03-26","close":98.155},{"date":"2026-03-27","close":92.395},{"date":"2026-03-30","close":95.015},{"date":"2026-03-31","close":97.6025},{"date":"2026-04-01","close":98.3275},{"date":"2026-04-02","close":99.78},{"date":"2026-04-06","close":99.6525},{"date":"2026-04-07","close":105.8075},{"date":"2026-04-08","close":106.6275},{"date":"2026-04-09","close":98.67},{"date":"2026-04-10","close":94.755},{"date":"2026-04-13","close":100.56},{"date":"2026-04-14","close":99.6225},{"date":"2026-04-15","close":102.79},{"date":"2026-04-16","close":104.55},{"date":"2026-04-17","close":105.9875},{"date":"2026-04-20","close":108.2875},{"date":"2026-04-21","close":112.4025},{"date":"2026-04-22","close":116.67},{"date":"2026-04-23","close":111.3475},{"date":"2026-04-24","close":112.0325},{"date":"2026-04-27","close":113.6525},{"date":"2026-04-28","close":113.7475},{"date":"2026-04-29","close":113.095},{"date":"2026-04-30","close":111.4375},{"date":"2026-05-01","close":113.91},{"date":"2026-05-04","close":117.31},{"date":"2026-05-05","close":119.1325},{"date":"2026-05-06","close":117.0175},{"date":"2026-05-07","close":126.43},{"date":"2026-05-08","close":131.9425},{"date":"2026-05-11","close":135.565},{"date":"2026-05-12","close":136.545},{"date":"2026-05-13","close":140.6425},{"date":"2026-05-14","close":144.9875},{"date":"2026-05-15","close":148.52},{"date":"2026-05-18","close":154.7075},{"date":"2026-05-19","close":154.22},{"date":"2026-05-20","close":162.5275},{"date":"2026-05-21","close":162.0575},{"date":"2026-05-22","close":165.865},{"date":"2026-05-26","close":167.8875},{"date":"2026-05-27","close":161.34},{"date":"2026-05-28","close":167.75},{"date":"2026-05-29","close":182.75},{"date":"2026-06-01","close":195.5425},{"date":"2026-06-02","close":192.2375},{"date":"2026-06-03","close":186.9025},{"date":"2026-06-04","close":179.7725},{"date":"2026-06-05","close":167.755},{"date":"2026-06-08","close":164.6975},{"date":"2026-06-09","close":161.2325},{"date":"2026-06-10","close":161.935},{"date":"2026-06-11","close":172.8825},{"date":"2026-06-12","close":170.7},{"date":"2026-06-15","close":173.2275},{"date":"2026-06-16","close":169.8725},{"date":"2026-06-17","close":170.74},{"date":"2026-06-18","close":171.215},{"date":"2026-06-22","close":168.86},{"date":"2026-06-23","close":170.23},{"date":"2026-06-24","close":168.255},{"date":"2026-06-25","close":169.6625},{"date":"2026-06-26","close":175.2725},{"date":"2026-06-29","close":185.7275},{"date":"2026-06-30","close":190.785},{"date":"2026-07-01","close":193.185},{"date":"2026-07-02","close":193.98},{"date":"2026-07-06","close":199.38},{"date":"2026-07-07","close":194.62},{"date":"2026-07-08","close":191.12},{"date":"2026-07-09","close":198.4},{"date":"2026-07-10","close":187.18},{"date":"2026-07-13","close":187.91},{"date":"2026-07-14","close":210.73},{"date":"2026-07-15","close":206.77},{"date":"2026-07-16","close":203.76},{"date":"2026-07-17","close":203.08},{"date":"2026-07-20","close":198.49},{"date":"2026-07-21","close":191.15},{"date":"2026-07-22","close":188.42},{"date":"2026-07-23","close":183.42},{"date":"2026-07-24","close":183.28},{"date":"2026-07-27","close":180.11},{"date":"2026-07-28","close":181.8},{"date":"2026-07-29","close":179.38},{"date":"2026-07-30","close":185.22},{"date":"2026-07-31","close":190.86},{"date":"2026-08-03","close":202.54},{"date":"2026-08-04","close":211.22},{"date":"2026-08-05","close":209.86},{"date":"2026-08-06","close":207.39},{"date":"2026-08-07","close":214.42},{"date":"2026-08-10","close":225.16},{"date":"2026-08-11","close":221.9},{"date":"2026-08-12","close":221.78},{"date":"2026-08-13","close":225.53},{"date":"2026-08-14","close":216.95},{"date":"2026-08-17","close":213.9},{"date":"2026-08-18","close":212.92},{"date":"2026-08-19","close":201.63},{"date":"2026-08-20","close":190.34},{"date":"2026-08-21","close":191.95},{"date":"2026-08-24","close":190.68},{"date":"2026-08-25","close":185.38},{"date":"2026-08-26","close":189.18},{"date":"2026-08-27","close":227.96},{"date":"2026-08-28","close":218.4},{"date":"2026-08-31","close":231.0},{"date":"2026-09-01","close":215.07},{"date":"2026-09-02","close":203.42},{"date":"2026-09-03","close":214.97},{"date":"2026-09-04","close":213.1},{"date":"2026-09-08","close":210.02},{"date":"2026-09-09","close":207.8},{"date":"2026-09-10","close":208.86},{"date":"2026-09-11","close":206.74},{"date":"2026-09-14","close":235.38},{"date":"2026-09-15","close":242.49},{"date":"2026-09-16","close":241.36},{"date":"2026-09-17","close":245.7},{"date":"2026-09-18","close":237.65},{"date":"2026-09-21","close":249.35},{"date":"2026-09-22","close":250.06},{"date":"2026-09-23","close":262.49},{"date":"2026-09-24","close":259.67},{"date":"2026-09-25","close":252.13},{"date":"2026-09-28","close":259.25},{"date":"2026-09-29","close":262.74},{"date":"2026-09-30","close":264.75},{"date":"2026-10-01","close":266.09},{"date":"2026-10-02","close":270.04},{"date":"2026-10-05","close":272.67},{"date":"2026-10-06","close":278.86},{"date":"2026-10-07","close":265.44},{"date":"2026-10-08","close":263.01},{"date":"2026-10-09","close":275.04},{"date":"2026-10-12","close":263.01},{"date":"2026-10-13","close":261.21},{"date":"2026-10-14","close":249.29},{"date":"2026-10-15","close":244.57},{"date":"2026-10-16","close":227.39},{"date":"2026-10-19","close":228.1},{"date":"2026-10-20","close":227.37},{"date":"2026-10-21","close":239.34},{"date":"2026-10-22","close":237.94}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":237.94,"low_30d":204.44,"support":212.69,"high_30d":286.9899,"change_1d":-0.6,"change_7d":4.6,"change_30d":15.1,"resistance":278.73,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.43,"per":134.85,"quarter":"2025-Q1"},{"pbr":10.17,"per":70.53,"quarter":"2025-Q2"},{"pbr":12.14,"per":123.75,"quarter":"2025-Q3"},{"pbr":15.18,"per":null,"quarter":"2025-Q4"},{"pbr":15.54,"per":null,"quarter":"2026-Q1"},{"pbr":15.13,"per":null,"quarter":"2026-Q2"},{"pbr":16.9,"per":null,"quarter":"2026-Q3"},{"pbr":12.46,"per":null,"quarter":"2026-Q4"},{"pbr":12.03,"per":null,"quarter":"2027-Q1"},{"pbr":53.12,"per":null,"quarter":"현재"}],"timeline":[{"close":73.135,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":57.99,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":74.2175,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":99.5175,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":107.2175,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":113.6425,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":135.7525,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":110.3512,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":111.4375,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.78,"pbr_5y_low":10.17,"per_5y_avg":109.71,"per_5y_low":70.53,"current_pbr":53.12,"current_per":null,"pbr_5y_high":16.9,"per_5y_high":134.85,"pbr_5y_median":14.43,"per_5y_median":123.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Infrastructure"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 53.12x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"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":0.16,"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":75.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.48,"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":14.43,"per":134.85,"close":73.135,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.17,"per":70.53,"close":57.99,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.14,"per":123.75,"close":74.2175,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.18,"per":null,"close":99.5175,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.54,"per":null,"close":107.2175,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":15.13,"per":null,"close":113.6425,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":16.9,"per":null,"close":135.7525,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":12.46,"per":null,"close":110.3512,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":12.03,"per":null,"close":111.4375,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"53.1배"},{"label":"ROE","value":"0.6%"}],"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":0.18595184995243433,"pbr":null,"per":null,"roa":0.002464396944126494,"roe":0.005993685201398311,"revenue":1385629000.0,"market_cap":null,"net_income":27774000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.7529807762395273,"total_assets":11270100000.0,"total_equity":4633877000.0,"profit_margin":0.020044326439472616,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":-30600000.0,"operating_margin":-0.022083833407066395},{"eps":0.39753953318303786,"pbr":26.09,"per":null,"roa":0.00535570419432898,"roe":0.013408258983513196,"revenue":1305375000.0,"market_cap":119005872000.0,"net_income":59377000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7612195729196591,"total_assets":11086684000.0,"total_equity":4428390000.0,"profit_margin":0.04548654601168247,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13786000.0,"operating_margin":0.010560949918605764},{"eps":-0.22761593730945884,"pbr":45.75,"per":5460.0,"roa":-0.0034115219470029494,"roe":-0.00846434094187049,"revenue":1234244000.0,"market_cap":223627362000.0,"net_income":-33997000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.7506125207009311,"total_assets":9965347000.0,"total_equity":4016497000.0,"profit_margin":-0.02754479665284984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-69443000.0,"operating_margin":-0.05626359131581762},{"eps":-0.5200478845342889,"pbr":null,"per":null,"roa":-0.008362168055301518,"roe":-0.020676501591831084,"revenue":1168952000.0,"market_cap":null,"net_income":-77675000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.7345630958328486,"total_assets":9288859000.0,"total_equity":3756680000.0,"profit_margin":-0.06644840848897132,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-112979000.0,"operating_margin":-0.09664981966753126},{"eps":-0.7378553873301624,"pbr":null,"per":null,"roa":-0.01263789278472614,"roe":-0.03193593976255891,"revenue":1103434000.0,"market_cap":null,"net_income":-110207000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.7379607661174117,"total_assets":8720362000.0,"total_equity":3450877000.0,"profit_margin":-0.09987638590074259,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-124656000.0,"operating_margin":-0.1129709615618152},{"eps":-0.6178443370530189,"pbr":null,"per":null,"roa":-0.010605202872398547,"roe":-0.028139097068023297,"revenue":1058538000.0,"market_cap":null,"net_income":-92282000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.7411618666500399,"total_assets":8701578000.0,"total_equity":3279494000.0,"profit_margin":-0.08717873142012851,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-85301000.0,"operating_margin":-0.08058378631659893},{"eps":-0.11262626988909953,"pbr":null,"per":null,"roa":-0.0021613890245842263,"roe":-0.005501101561087179,"revenue":1010178000.0,"market_cap":null,"net_income":-16822000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7474831168368347,"total_assets":7782958000.0,"total_equity":3057933000.0,"profit_margin":-0.01665251074563097,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-55723000.0,"operating_margin":-0.05516156558547108},{"eps":0.3147603629946639,"pbr":null,"per":null,"roa":0.006527340466622997,"roe":0.01647893470362769,"revenue":963872000.0,"market_cap":null,"net_income":47013000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.7537006988479799,"total_assets":7202474000.0,"total_equity":2852915000.0,"profit_margin":0.04877514856744464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13658000.0,"operating_margin":0.014169931277182033},{"eps":0.17639192431985073,"pbr":null,"per":null,"roa":0.006258417696034119,"roe":0.01688792131064783,"revenue":921036000.0,"market_cap":null,"net_income":42820000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.7557066173309187,"total_assets":6841985000.0,"total_equity":2535540000.0,"profit_margin":0.046491125211175245,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6936000.0,"operating_margin":0.007530650267741978},{"eps":0.2212066778153121,"pbr":null,"per":null,"roa":0.00807926554046328,"roe":0.023307363441046898,"revenue":845335000.0,"market_cap":null,"net_income":53699000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.7532670479750632,"total_assets":6646520000.0,"total_equity":2303950000.0,"profit_margin":0.06352392838342195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29671000.0,"operating_margin":0.03509969420407294},{"eps":0.10984331298432555,"pbr":null,"per":null,"roa":0.004572928128284139,"roe":0.013142265703935533,"revenue":786014000.0,"market_cap":null,"net_income":26665000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.7519077268343821,"total_assets":5831056000.0,"total_equity":2028950000.0,"profit_margin":0.03392433213657772,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3163000.0,"operating_margin":0.004024101351884317},{"eps":0.03489940174772946,"pbr":null,"per":null,"roa":0.0015346552767904402,"roe":0.004608838939248953,"revenue":731626000.0,"market_cap":null,"net_income":8472000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.7499856484050594,"total_assets":5520458000.0,"total_equity":1838207000.0,"profit_margin":0.011579686889202953,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-15373000.0,"operating_margin":-0.021012101811581328}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.5423,"per":134.85,"date":"2024-04","close":73.14,"source":"reported"},{"eps":0.5423,"per":144.59,"date":"2024-05","close":78.42,"source":"reported"},{"eps":0.5423,"per":176.64,"date":"2024-06","close":95.8,"source":"reported"},{"eps":0.8222,"per":70.53,"date":"2024-07","close":57.99,"source":"reported"},{"eps":0.8222,"per":84.31,"date":"2024-08","close":69.32,"source":"reported"},{"eps":0.8222,"per":85.28,"date":"2024-09","close":70.12,"source":"reported"},{"eps":0.5997,"per":123.75,"date":"2024-10","close":74.22,"source":"reported"},{"eps":0.5997,"per":144.22,"date":"2024-11","close":86.49,"source":"reported"},{"eps":0.5997,"per":142.63,"date":"2024-12","close":85.54,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":122.98,"std":33.32,"count":9,"current":142.63,"lower_1sd":89.66,"upper_1sd":156.3},"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":"CrowdStrike Holdings, Inc.","phase":"above-fold","symbol_resolved":true}