{"status":"ok","report":{"price_analysis":{"current":54.235,"change_1d":-2.5,"change_7d":-11.3,"change_30d":-34.6,"high_30d":93.21,"low_30d":53.5,"position_in_range":2.0,"support":57.47,"resistance":89.24},"summary":"CoreWeave, Inc.(CRWV)은 Technology 섹터 US 시장 종목입니다, 시가총액 248.87억. 현재가 $54.23, 전일 대비 -2.5%, 30일 -34.6%. ROE -12.5%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.5%로 적자 상태입니다. 시가총액 248.87억. 매출 75.90억, 영업이익 -2.31억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":9.83,"roe":-12.46,"eps":-1.32,"revenue":7589580000.0,"operating_income":-230739000.0,"net_income":-1927850000.0,"market_cap":24886906107,"profit_margin":-25.4,"roa":-0.81,"operating_margin":-3.04,"gross_margin":65.86,"debt_ratio":10.272292993630574,"total_assets":77070000000.0,"total_equity":5024000000.0,"total_debt":51608000000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7.89)가 시그널선(-5.37)을 하회합니다(데드크로스). 현재가가 SMA20(76)과 SMA60(85) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 51~101 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.51676004178141,"macd":-7.887098516739698,"macd_signal":-5.374976368902049,"sma_20":75.86824999999999,"sma_60":84.52041666666668,"bb_upper":100.89432186016214,"bb_lower":50.842178139837834,"atr_14":6.445714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 9.83x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +23.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.9,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":66.0,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.5%","metrics":[{"name":"ROE","value":-12.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-25.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":21,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.5,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-34.6,"unit":"%","percentile":14,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.5x, 순차입금비율 9.0x","metrics":[{"name":"유동비율","value":0.46,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":9.0,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 9.83x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +23.9%"},"profitability":{"grade":"C","reason":"ROE -12.5%"},"momentum":{"grade":"F","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":10.27,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":5.48,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":65.86,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-25.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 10.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 10.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":9.83,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":38.86,"pbr_5y_low":11.0,"pbr_5y_avg":22.4,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":18.8,"history":[{"quarter":"2025-Q1","per":null,"pbr":11.0},{"quarter":"2025-Q2","per":null,"pbr":38.86},{"quarter":"2025-Q3","per":null,"pbr":32.13},{"quarter":"2025-Q4","per":null,"pbr":19.55},{"quarter":"2026-Q1","per":null,"pbr":14.82},{"quarter":"2026-Q2","per":null,"pbr":18.04},{"quarter":"현재","per":null,"pbr":9.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":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":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Infrastructure"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"9.8배"},{"label":"ROE","value":"-12.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"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},"meta":{"generated_at":"2026-10-24T01:10:28.901413+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.12460191082802548,"dividend_yield":null,"eps":-1.32,"revenue":2575000000.0,"operating_income":-49000000.0,"net_income":-626000000.0,"market_cap":null,"profit_margin":-0.24310679611650485,"operating_margin":-0.019029126213592235,"roa":-0.008122486051641365,"gross_margin":0.6586407766990291,"total_equity":5024000000.0,"total_assets":77070000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.15549485185963438,"dividend_yield":null,"eps":-1.12,"revenue":2078000000.0,"operating_income":-144000000.0,"net_income":-740000000.0,"market_cap":null,"profit_margin":-0.35611164581328203,"operating_margin":-0.06929740134744947,"roa":-0.013315818832886473,"gross_margin":0.6554379210779596,"total_equity":4759000000.0,"total_assets":55573000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.13545007496251874,"dividend_yield":null,"eps":-0.84,"revenue":1571904000.0,"operating_income":-89589000.0,"net_income":-451726000.0,"market_cap":null,"profit_margin":-0.28737505598306257,"operating_margin":-0.0569939385611335,"roa":-0.009162427487728693,"gross_margin":0.6761157169903506,"total_equity":3335000000.0,"total_assets":49302000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02839700939707799,"dividend_yield":null,"eps":-0.22,"revenue":1364676000.0,"operating_income":51850000.0,"net_income":-110124000.0,"market_cap":null,"profit_margin":-0.08069607731065835,"operating_margin":0.03799436642836834,"roa":-0.0033461663205461064,"gross_margin":0.7297351166137603,"total_equity":3878014000.0,"total_assets":32910498000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07590021581833781,"dividend_yield":null,"eps":-0.6,"revenue":1212000000.0,"operating_income":19000000.0,"net_income":-290000000.0,"market_cap":null,"profit_margin":-0.23927392739273928,"operating_margin":0.015676567656765675,"roa":-0.011051255226338663,"gross_margin":0.7417491749174917,"total_equity":3820806000.0,"total_assets":26241363000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1026298658774267,"dividend_yield":null,"eps":-0.78,"revenue":982000000.0,"operating_income":-27000000.0,"net_income":-315000000.0,"market_cap":null,"profit_margin":-0.32077393075356414,"operating_margin":-0.0274949083503055,"roa":-0.014409628596168695,"gross_margin":0.7331975560081466,"total_equity":3069282000.0,"total_assets":21860383000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17,"revenue":747430000.0,"operating_income":112674000.0,"net_income":-51372000.0,"market_cap":null,"profit_margin":-0.06873152000856267,"operating_margin":0.15074856508301782,"roa":-0.00288079152119105,"gross_margin":0.75628754532197,"total_equity":-413598000.0,"total_assets":17832599000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.89,"revenue":583941000.0,"operating_income":117116000.0,"net_income":-359807000.0,"market_cap":null,"profit_margin":-0.6161701267765065,"operating_margin":0.20056135808240902,"roa":-0.025452568349745724,"gross_margin":0.7548827706908746,"total_equity":-344027000.0,"total_assets":14136373000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.84,"revenue":395371000.0,"operating_income":77721000.0,"net_income":-323021000.0,"market_cap":null,"profit_margin":-0.8170073171780429,"operating_margin":0.19657739186738532,"roa":null,"gross_margin":0.7247193142643239,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.32,"revenue":188684000.0,"operating_income":16847000.0,"net_income":-129248000.0,"market_cap":null,"profit_margin":-0.6849971380721206,"operating_margin":0.08928684997138073,"roa":null,"gross_margin":0.6861419092238875,"total_equity":-131901000.0,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.42,"revenue":115997000.0,"operating_income":-1817000.0,"net_income":-170574000.0,"market_cap":null,"profit_margin":-1.470503547505539,"operating_margin":-0.015664198212022723,"roa":-0.0342726254401519,"gross_margin":0.6995784373733803,"total_equity":-596591000.0,"total_assets":4976975000.0}],"current_price":54.235,"change_pct":-2.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-28","close":40.0},{"date":"2025-03-31","close":37.08},{"date":"2025-04-01","close":52.57},{"date":"2025-04-02","close":61.36},{"date":"2025-04-03","close":53.8},{"date":"2025-04-04","close":47.82},{"date":"2025-04-07","close":49.85},{"date":"2025-04-08","close":43.61},{"date":"2025-04-09","close":48.77},{"date":"2025-04-10","close":42.2},{"date":"2025-04-11","close":43.75},{"date":"2025-04-14","close":43.61},{"date":"2025-04-15","close":40.78},{"date":"2025-04-16","close":40.73},{"date":"2025-04-17","close":39.09},{"date":"2025-04-21","close":35.415},{"date":"2025-04-22","close":38.51},{"date":"2025-04-23","close":41.62},{"date":"2025-04-24","close":41.77},{"date":"2025-04-25","close":41.54},{"date":"2025-04-28","close":42.02},{"date":"2025-04-29","close":42.82},{"date":"2025-04-30","close":41.3},{"date":"2025-05-01","close":44.32},{"date":"2025-05-02","close":51.57},{"date":"2025-05-05","close":51.01},{"date":"2025-05-06","close":54.295},{"date":"2025-05-07","close":53.6},{"date":"2025-05-08","close":55.0},{"date":"2025-05-09","close":51.37},{"date":"2025-05-12","close":58.49},{"date":"2025-05-13","close":63.26},{"date":"2025-05-14","close":67.46},{"date":"2025-05-15","close":65.77},{"date":"2025-05-16","close":80.3},{"date":"2025-05-19","close":86.59},{"date":"2025-05-20","close":90.24},{"date":"2025-05-21","close":107.39},{"date":"2025-05-22","close":100.16},{"date":"2025-05-23","close":102.74},{"date":"2025-05-27","close":123.97},{"date":"2025-05-28","close":116.15},{"date":"2025-05-29","close":105.55},{"date":"2025-05-30","close":111.31},{"date":"2025-06-02","close":120.2},{"date":"2025-06-03","close":150.48},{"date":"2025-06-04","close":163.1},{"date":"2025-06-05","close":135.05},{"date":"2025-06-06","close":140.16},{"date":"2025-06-09","close":162.1},{"date":"2025-06-10","close":154.9},{"date":"2025-06-11","close":149.7},{"date":"2025-06-12","close":148.97},{"date":"2025-06-13","close":147.19},{"date":"2025-06-16","close":158.5},{"date":"2025-06-17","close":171.93},{"date":"2025-06-18","close":170.0},{"date":"2025-06-20","close":183.58},{"date":"2025-06-23","close":173.68},{"date":"2025-06-24","close":172.62},{"date":"2025-06-25","close":159.5},{"date":"2025-06-26","close":158.08},{"date":"2025-06-27","close":159.99},{"date":"2025-06-30","close":163.06},{"date":"2025-07-01","close":155.94},{"date":"2025-07-02","close":151.77},{"date":"2025-07-03","close":165.2},{"date":"2025-07-07","close":159.7},{"date":"2025-07-08","close":151.45},{"date":"2025-07-09","close":153.05},{"date":"2025-07-10","close":138.29},{"date":"2025-07-11","close":125.84},{"date":"2025-07-14","close":132.375},{"date":"2025-07-15","close":140.59},{"date":"2025-07-16","close":143.04},{"date":"2025-07-17","close":132.21},{"date":"2025-07-18","close":123.02},{"date":"2025-07-21","close":124.91},{"date":"2025-07-22","close":129.77},{"date":"2025-07-23","close":126.05},{"date":"2025-07-24","close":120.0},{"date":"2025-07-25","close":115.62},{"date":"2025-07-28","close":110.28},{"date":"2025-07-29","close":108.74},{"date":"2025-07-30","close":102.89},{"date":"2025-07-31","close":114.13},{"date":"2025-08-01","close":104.14},{"date":"2025-08-04","close":106.01},{"date":"2025-08-05","close":111.84},{"date":"2025-08-06","close":110.24},{"date":"2025-08-07","close":121.08},{"date":"2025-08-08","close":129.55},{"date":"2025-08-11","close":139.78},{"date":"2025-08-12","close":148.75},{"date":"2025-08-13","close":117.76},{"date":"2025-08-14","close":99.505},{"date":"2025-08-15","close":99.97},{"date":"2025-08-18","close":96.8},{"date":"2025-08-19","close":92.89},{"date":"2025-08-20","close":91.52},{"date":"2025-08-21","close":90.79},{"date":"2025-08-22","close":93.99},{"date":"2025-08-25","close":92.38},{"date":"2025-08-26","close":91.39},{"date":"2025-08-27","close":96.93},{"date":"2025-08-28","close":102.79},{"date":"2025-08-29","close":103.04},{"date":"2025-09-02","close":93.34},{"date":"2025-09-03","close":89.88},{"date":"2025-09-04","close":87.48},{"date":"2025-09-05","close":89.09},{"date":"2025-09-08","close":93.55},{"date":"2025-09-09","close":100.22},{"date":"2025-09-10","close":117.14},{"date":"2025-09-11","close":112.69},{"date":"2025-09-12","close":111.96},{"date":"2025-09-15","close":120.47},{"date":"2025-09-16","close":118.75},{"date":"2025-09-17","close":120.86},{"date":"2025-09-18","close":121.39},{"date":"2025-09-19","close":124.86},{"date":"2025-09-22","close":133.23},{"date":"2025-09-23","close":130.89},{"date":"2025-09-24","close":133.4},{"date":"2025-09-25","close":126.66},{"date":"2025-09-26","close":120.34},{"date":"2025-09-29","close":122.52},{"date":"2025-09-30","close":136.85},{"date":"2025-10-01","close":137.05},{"date":"2025-10-02","close":138.0},{"date":"2025-10-03","close":134.79},{"date":"2025-10-06","close":133.85},{"date":"2025-10-07","close":128.83},{"date":"2025-10-08","close":139.98},{"date":"2025-10-09","close":143.08},{"date":"2025-10-10","close":138.43},{"date":"2025-10-13","close":141.62},{"date":"2025-10-14","close":134.06},{"date":"2025-10-15","close":139.24},{"date":"2025-10-16","close":141.74},{"date":"2025-10-17","close":136.87},{"date":"2025-10-20","close":127.06},{"date":"2025-10-21","close":125.06},{"date":"2025-10-22","close":121.53},{"date":"2025-10-23","close":123.34},{"date":"2025-10-24","close":132.55},{"date":"2025-10-27","close":136.06},{"date":"2025-10-28","close":134.8},{"date":"2025-10-29","close":139.93},{"date":"2025-10-30","close":131.06},{"date":"2025-10-31","close":133.71},{"date":"2025-11-03","close":126.32},{"date":"2025-11-04","close":115.75},{"date":"2025-11-05","close":114.42},{"date":"2025-11-06","close":106.93},{"date":"2025-11-07","close":104.01},{"date":"2025-11-10","close":105.61},{"date":"2025-11-11","close":88.39},{"date":"2025-11-12","close":85.43},{"date":"2025-11-13","close":78.34},{"date":"2025-11-14","close":77.36},{"date":"2025-11-17","close":75.33},{"date":"2025-11-18","close":74.9},{"date":"2025-11-19","close":74.92},{"date":"2025-11-20","close":69.21},{"date":"2025-11-21","close":71.65},{"date":"2025-11-24","close":73.6},{"date":"2025-11-25","close":71.29},{"date":"2025-11-26","close":74.29},{"date":"2025-11-28","close":73.12},{"date":"2025-12-01","close":77.06},{"date":"2025-12-02","close":76.03},{"date":"2025-12-03","close":79.36},{"date":"2025-12-04","close":85.75},{"date":"2025-12-05","close":88.3},{"date":"2025-12-08","close":86.24},{"date":"2025-12-09","close":90.66},{"date":"2025-12-10","close":88.16},{"date":"2025-12-11","close":87.38},{"date":"2025-12-12","close":78.59},{"date":"2025-12-15","close":72.35},{"date":"2025-12-16","close":69.5},{"date":"2025-12-17","close":64.55},{"date":"2025-12-18","close":67.68},{"date":"2025-12-19","close":83.0},{"date":"2025-12-22","close":84.83},{"date":"2025-12-23","close":80.26},{"date":"2025-12-24","close":78.87},{"date":"2025-12-26","close":76.42},{"date":"2025-12-29","close":74.92},{"date":"2025-12-30","close":73.9},{"date":"2025-12-31","close":71.61},{"date":"2026-01-02","close":79.32},{"date":"2026-01-05","close":76.86},{"date":"2026-01-06","close":77.94},{"date":"2026-01-07","close":77.18},{"date":"2026-01-08","close":77.09},{"date":"2026-01-09","close":80.14},{"date":"2026-01-12","close":89.93},{"date":"2026-01-13","close":87.48},{"date":"2026-01-14","close":89.8},{"date":"2026-01-15","close":95.01},{"date":"2026-01-16","close":101.23},{"date":"2026-01-20","close":95.22},{"date":"2026-01-21","close":94.05},{"date":"2026-01-22","close":91.79},{"date":"2026-01-23","close":92.98},{"date":"2026-01-26","close":98.31},{"date":"2026-01-27","close":108.86},{"date":"2026-01-28","close":106.02},{"date":"2026-01-29","close":99.53},{"date":"2026-01-30","close":93.19},{"date":"2026-02-02","close":88.94},{"date":"2026-02-03","close":90.06},{"date":"2026-02-04","close":82.46},{"date":"2026-02-05","close":74.65},{"date":"2026-02-06","close":89.95},{"date":"2026-02-09","close":96.79},{"date":"2026-02-10","close":95.11},{"date":"2026-02-11","close":95.15},{"date":"2026-02-12","close":95.7},{"date":"2026-02-13","close":96.04},{"date":"2026-02-17","close":91.0},{"date":"2026-02-18","close":95.45},{"date":"2026-02-19","close":97.14},{"date":"2026-02-20","close":89.25},{"date":"2026-02-23","close":90.84},{"date":"2026-02-24","close":99.3},{"date":"2026-02-25","close":98.01},{"date":"2026-02-26","close":97.63},{"date":"2026-02-27","close":79.56},{"date":"2026-03-02","close":78.05},{"date":"2026-03-03","close":73.78},{"date":"2026-03-04","close":79.5},{"date":"2026-03-05","close":74.82},{"date":"2026-03-06","close":72.99},{"date":"2026-03-09","close":74.41},{"date":"2026-03-10","close":74.92},{"date":"2026-03-11","close":81.96},{"date":"2026-03-12","close":79.86},{"date":"2026-03-13","close":81.11},{"date":"2026-03-16","close":85.86},{"date":"2026-03-17","close":82.12},{"date":"2026-03-18","close":82.82},{"date":"2026-03-19","close":80.66},{"date":"2026-03-20","close":81.47},{"date":"2026-03-23","close":81.96},{"date":"2026-03-24","close":83.02},{"date":"2026-03-25","close":87.58},{"date":"2026-03-26","close":80.45},{"date":"2026-03-27","close":74.81},{"date":"2026-03-30","close":69.15},{"date":"2026-03-31","close":77.47},{"date":"2026-04-01","close":78.44},{"date":"2026-04-02","close":82.24},{"date":"2026-04-06","close":80.94},{"date":"2026-04-07","close":85.24},{"date":"2026-04-08","close":88.9},{"date":"2026-04-09","close":92.0},{"date":"2026-04-10","close":102.0},{"date":"2026-04-13","close":110.27},{"date":"2026-04-14","close":117.2},{"date":"2026-04-15","close":118.69},{"date":"2026-04-16","close":119.56},{"date":"2026-04-17","close":116.85},{"date":"2026-04-20","close":117.43},{"date":"2026-04-21","close":115.16},{"date":"2026-04-22","close":122.54},{"date":"2026-04-23","close":117.42},{"date":"2026-04-24","close":110.14},{"date":"2026-04-27","close":112.06},{"date":"2026-04-28","close":105.53},{"date":"2026-04-29","close":114.19},{"date":"2026-04-30","close":111.6},{"date":"2026-05-01","close":119.01},{"date":"2026-05-04","close":125.43},{"date":"2026-05-05","close":127.89},{"date":"2026-05-06","close":137.98},{"date":"2026-05-07","close":128.84},{"date":"2026-05-08","close":114.15},{"date":"2026-05-11","close":114.7},{"date":"2026-05-12","close":107.75},{"date":"2026-05-13","close":111.31},{"date":"2026-05-14","close":114.215},{"date":"2026-05-15","close":107.3},{"date":"2026-05-18","close":103.77},{"date":"2026-05-19","close":99.81},{"date":"2026-05-20","close":101.28},{"date":"2026-05-21","close":107.58},{"date":"2026-05-22","close":105.49},{"date":"2026-05-26","close":105.89},{"date":"2026-05-27","close":104.27},{"date":"2026-05-28","close":106.86},{"date":"2026-05-29","close":109.53},{"date":"2026-06-01","close":124.82},{"date":"2026-06-02","close":119.27},{"date":"2026-06-03","close":110.93},{"date":"2026-06-04","close":108.03},{"date":"2026-06-05","close":100.39},{"date":"2026-06-08","close":102.37},{"date":"2026-06-09","close":98.45},{"date":"2026-06-10","close":95.61},{"date":"2026-06-11","close":95.74},{"date":"2026-06-12","close":100.55},{"date":"2026-06-15","close":106.71},{"date":"2026-06-16","close":117.03},{"date":"2026-06-17","close":115.21},{"date":"2026-06-18","close":117.95},{"date":"2026-06-22","close":111.29},{"date":"2026-06-23","close":105.72},{"date":"2026-06-24","close":100.88},{"date":"2026-06-25","close":98.76},{"date":"2026-06-26","close":96.58},{"date":"2026-06-29","close":95.51},{"date":"2026-06-30","close":99.54},{"date":"2026-07-01","close":85.685},{"date":"2026-07-02","close":81.745},{"date":"2026-07-06","close":86.46},{"date":"2026-07-07","close":83.53},{"date":"2026-07-08","close":90.0},{"date":"2026-07-09","close":89.7},{"date":"2026-07-10","close":88.88},{"date":"2026-07-13","close":83.31},{"date":"2026-07-14","close":79.94},{"date":"2026-07-15","close":77.12},{"date":"2026-07-16","close":72.91},{"date":"2026-07-17","close":73.21},{"date":"2026-07-20","close":73.06},{"date":"2026-07-21","close":79.58},{"date":"2026-07-22","close":82.64},{"date":"2026-07-23","close":81.1},{"date":"2026-07-24","close":71.88},{"date":"2026-07-27","close":70.79},{"date":"2026-07-28","close":67.3},{"date":"2026-07-29","close":60.82},{"date":"2026-07-30","close":73.9},{"date":"2026-07-31","close":71.77},{"date":"2026-08-03","close":85.76},{"date":"2026-08-04","close":91.9},{"date":"2026-08-05","close":89.89},{"date":"2026-08-06","close":85.33},{"date":"2026-08-07","close":90.67},{"date":"2026-08-10","close":88.19},{"date":"2026-08-11","close":90.32},{"date":"2026-08-12","close":107.73},{"date":"2026-08-13","close":106.29},{"date":"2026-08-14","close":105.26},{"date":"2026-08-17","close":106.0},{"date":"2026-08-18","close":93.17},{"date":"2026-08-19","close":90.87},{"date":"2026-08-20","close":89.76},{"date":"2026-08-21","close":87.85},{"date":"2026-08-24","close":86.25},{"date":"2026-08-25","close":88.04},{"date":"2026-08-26","close":88.01},{"date":"2026-08-27","close":86.8},{"date":"2026-08-28","close":84.23},{"date":"2026-08-31","close":84.89},{"date":"2026-09-01","close":81.85},{"date":"2026-09-02","close":80.93},{"date":"2026-09-03","close":84.56},{"date":"2026-09-04","close":89.36},{"date":"2026-09-08","close":99.83},{"date":"2026-09-09","close":94.94},{"date":"2026-09-10","close":89.12},{"date":"2026-09-11","close":88.99},{"date":"2026-09-14","close":82.98},{"date":"2026-09-15","close":80.92},{"date":"2026-09-16","close":83.35},{"date":"2026-09-17","close":79.88},{"date":"2026-09-18","close":81.36},{"date":"2026-09-21","close":85.43},{"date":"2026-09-22","close":86.76},{"date":"2026-09-23","close":86.9},{"date":"2026-09-24","close":90.13},{"date":"2026-09-25","close":87.59},{"date":"2026-09-28","close":85.07},{"date":"2026-09-29","close":85.93},{"date":"2026-09-30","close":87.12},{"date":"2026-10-01","close":88.57},{"date":"2026-10-02","close":89.62},{"date":"2026-10-05","close":87.39},{"date":"2026-10-06","close":91.72},{"date":"2026-10-07","close":88.45},{"date":"2026-10-08","close":81.58},{"date":"2026-10-09","close":82.08},{"date":"2026-10-12","close":80.26},{"date":"2026-10-13","close":77.81},{"date":"2026-10-14","close":65.78},{"date":"2026-10-15","close":69.69},{"date":"2026-10-16","close":61.39},{"date":"2026-10-19","close":61.12},{"date":"2026-10-20","close":62.13},{"date":"2026-10-21","close":61.82},{"date":"2026-10-22","close":55.6},{"date":"2026-10-23","close":54.235}],"chart_data":[{"date":"2025-03-28","open":39.0,"high":41.94,"low":37.46,"close":40.0,"volume":41091102},{"date":"2025-03-31","open":38.49,"high":38.49,"low":36.0,"close":37.08,"volume":15194799},{"date":"2025-04-01","open":38.5,"high":53.27,"low":37.2,"close":52.57,"volume":38327830},{"date":"2025-04-02","open":55.91,"high":64.62,"low":51.4,"close":61.36,"volume":52666836},{"date":"2025-04-03","open":55.39,"high":57.65,"low":48.26,"close":53.8,"volume":27120591},{"date":"2025-04-04","open":49.6,"high":51.0,"low":43.51,"close":47.82,"volume":14469569},{"date":"2025-04-07","open":43.88,"high":52.0,"low":42.16,"close":49.85,"volume":11414735},{"date":"2025-04-08","open":54.15,"high":54.8,"low":42.36,"close":43.61,"volume":13657228},{"date":"2025-04-09","open":43.73,"high":49.88,"low":39.12,"close":48.77,"volume":17229733},{"date":"2025-04-10","open":46.9,"high":47.0,"low":41.84,"close":42.2,"volume":9404305},{"date":"2025-04-11","open":42.5,"high":44.88,"low":41.02,"close":43.75,"volume":5579529},{"date":"2025-04-14","open":46.8,"high":46.85,"low":42.4,"close":43.61,"volume":4826992},{"date":"2025-04-15","open":43.56,"high":44.74,"low":40.0,"close":40.78,"volume":6841326},{"date":"2025-04-16","open":40.16,"high":40.84,"low":38.26,"close":40.73,"volume":7206790},{"date":"2025-04-17","open":41.05,"high":41.63,"low":38.35,"close":39.09,"volume":4844587},{"date":"2025-04-21","open":38.62,"high":38.64,"low":33.52,"close":35.42,"volume":8116221},{"date":"2025-04-22","open":36.98,"high":39.61,"low":36.0,"close":38.51,"volume":9589264},{"date":"2025-04-23","open":42.07,"high":43.95,"low":40.16,"close":41.62,"volume":7651467},{"date":"2025-04-24","open":42.55,"high":43.5,"low":38.8,"close":41.77,"volume":9376662},{"date":"2025-04-25","open":41.95,"high":44.36,"low":40.9,"close":41.54,"volume":8765611},{"date":"2025-04-28","open":42.01,"high":43.33,"low":39.78,"close":42.02,"volume":5194556},{"date":"2025-04-29","open":42.2,"high":46.45,"low":41.01,"close":42.82,"volume":10493581},{"date":"2025-04-30","open":41.0,"high":41.51,"low":39.5,"close":41.3,"volume":6100187},{"date":"2025-05-01","open":47.02,"high":48.35,"low":44.03,"close":44.32,"volume":13001613},{"date":"2025-05-02","open":46.94,"high":51.82,"low":45.8,"close":51.57,"volume":9199617},{"date":"2025-05-05","open":50.43,"high":52.78,"low":49.7,"close":51.01,"volume":6432301},{"date":"2025-05-06","open":49.36,"high":54.83,"low":49.06,"close":54.29,"volume":9644380},{"date":"2025-05-07","open":54.91,"high":54.91,"low":51.4,"close":53.6,"volume":5979160},{"date":"2025-05-08","open":54.71,"high":55.7,"low":52.77,"close":55.0,"volume":6263988},{"date":"2025-05-09","open":55.96,"high":56.82,"low":50.18,"close":51.37,"volume":7948875},{"date":"2025-05-12","open":54.3,"high":59.44,"low":52.9,"close":58.49,"volume":10619005},{"date":"2025-05-13","open":57.6,"high":64.87,"low":57.32,"close":63.26,"volume":10125907},{"date":"2025-05-14","open":66.0,"high":68.5,"low":64.0,"close":67.46,"volume":25124594},{"date":"2025-05-15","open":68.87,"high":72.97,"low":61.33,"close":65.77,"volume":36202103},{"date":"2025-05-16","open":68.08,"high":84.0,"low":67.55,"close":80.3,"volume":42983957},{"date":"2025-05-19","open":76.9,"high":88.9,"low":76.08,"close":86.59,"volume":33360504},{"date":"2025-05-20","open":89.67,"high":96.35,"low":83.3,"close":90.24,"volume":34969197},{"date":"2025-05-21","open":89.46,"high":109.49,"low":89.3,"close":107.39,"volume":61681570},{"date":"2025-05-22","open":112.14,"high":116.54,"low":99.51,"close":100.16,"volume":61046931},{"date":"2025-05-23","open":98.0,"high":106.79,"low":97.1,"close":102.74,"volume":31097562},{"date":"2025-05-27","open":109.27,"high":125.02,"low":107.98,"close":123.97,"volume":38031965},{"date":"2025-05-28","open":123.75,"high":123.75,"low":113.0,"close":116.15,"volume":27833909},{"date":"2025-05-29","open":123.5,"high":130.76,"low":105.53,"close":105.55,"volume":38642738},{"date":"2025-05-30","open":109.0,"high":111.95,"low":104.9,"close":111.31,"volume":23532827},{"date":"2025-06-02","open":116.29,"high":123.66,"low":114.0,"close":120.2,"volume":26269135},{"date":"2025-06-03","open":125.3,"high":150.88,"low":124.7,"close":150.48,"volume":53920713},{"date":"2025-06-04","open":155.88,"high":166.63,"low":144.3,"close":163.1,"volume":55448739},{"date":"2025-06-05","open":156.0,"high":157.46,"low":132.8,"close":135.05,"volume":50952812},{"date":"2025-06-06","open":144.93,"high":148.79,"low":138.59,"close":140.16,"volume":23229931},{"date":"2025-06-09","open":147.8,"high":163.29,"low":144.14,"close":162.1,"volume":29451693},{"date":"2025-06-10","open":156.5,"high":158.3,"low":149.0,"close":154.9,"volume":24264349},{"date":"2025-06-11","open":160.01,"high":166.03,"low":145.5,"close":149.7,"volume":25772813},{"date":"2025-06-12","open":153.7,"high":154.8,"low":142.5,"close":148.97,"volume":15249046},{"date":"2025-06-13","open":143.24,"high":154.5,"low":142.5,"close":147.19,"volume":16515242},{"date":"2025-06-16","open":148.6,"high":158.5,"low":143.48,"close":158.5,"volume":19757072},{"date":"2025-06-17","open":156.98,"high":175.38,"low":155.8,"close":171.93,"volume":32381794},{"date":"2025-06-18","open":173.33,"high":176.75,"low":165.55,"close":170.0,"volume":19866363},{"date":"2025-06-20","open":171.82,"high":187.0,"low":168.85,"close":183.58,"volume":31258711},{"date":"2025-06-23","open":183.32,"high":183.53,"low":159.0,"close":173.68,"volume":26820738},{"date":"2025-06-24","open":176.37,"high":183.98,"low":171.23,"close":172.62,"volume":18343573},{"date":"2025-06-25","open":178.02,"high":180.25,"low":157.9,"close":159.5,"volume":17830203},{"date":"2025-06-26","open":164.15,"high":165.99,"low":152.89,"close":158.08,"volume":17009603},{"date":"2025-06-27","open":160.13,"high":167.88,"low":158.2,"close":159.99,"volume":17437622},{"date":"2025-06-30","open":163.31,"high":173.35,"low":160.46,"close":163.06,"volume":13731846},{"date":"2025-07-01","open":162.78,"high":162.78,"low":154.9,"close":155.94,"volume":10913502},{"date":"2025-07-02","open":152.81,"high":158.72,"low":151.26,"close":151.77,"volume":8458199},{"date":"2025-07-03","open":155.0,"high":166.22,"low":153.55,"close":165.2,"volume":10442374},{"date":"2025-07-07","open":161.18,"high":163.66,"low":155.26,"close":159.7,"volume":12665695},{"date":"2025-07-08","open":159.34,"high":160.42,"low":148.75,"close":151.45,"volume":12024644},{"date":"2025-07-09","open":155.2,"high":156.47,"low":149.7,"close":153.05,"volume":9572204},{"date":"2025-07-10","open":152.8,"high":153.5,"low":136.01,"close":138.29,"volume":16519457},{"date":"2025-07-11","open":132.92,"high":136.36,"low":125.67,"close":125.84,"volume":15721936},{"date":"2025-07-14","open":130.38,"high":135.67,"low":129.99,"close":132.38,"volume":11432878},{"date":"2025-07-15","open":144.24,"high":146.75,"low":140.05,"close":140.59,"volume":17316206},{"date":"2025-07-16","open":143.15,"high":146.99,"low":139.02,"close":143.04,"volume":10875592},{"date":"2025-07-17","open":141.37,"high":141.37,"low":131.34,"close":132.21,"volume":12204698},{"date":"2025-07-18","open":132.52,"high":132.52,"low":122.19,"close":123.02,"volume":12863607},{"date":"2025-07-21","open":126.53,"high":134.3,"low":124.11,"close":124.91,"volume":11231230},{"date":"2025-07-22","open":125.93,"high":132.4,"low":122.7,"close":129.77,"volume":9407275},{"date":"2025-07-23","open":132.0,"high":132.12,"low":125.38,"close":126.05,"volume":6691174},{"date":"2025-07-24","open":125.75,"high":126.32,"low":120.0,"close":120.0,"volume":7629928},{"date":"2025-07-25","open":119.93,"high":119.93,"low":114.23,"close":115.62,"volume":10297510},{"date":"2025-07-28","open":115.0,"high":116.8,"low":109.6,"close":110.28,"volume":9628063},{"date":"2025-07-29","open":108.84,"high":113.44,"low":106.3,"close":108.74,"volume":10513259},{"date":"2025-07-30","open":108.75,"high":109.5,"low":100.8,"close":102.89,"volume":11052032},{"date":"2025-07-31","open":112.63,"high":119.59,"low":111.5,"close":114.13,"volume":24987827},{"date":"2025-08-01","open":104.9,"high":109.3,"low":103.11,"close":104.14,"volume":13055033},{"date":"2025-08-04","open":106.67,"high":107.58,"low":101.6,"close":106.01,"volume":9034851},{"date":"2025-08-05","open":105.22,"high":114.25,"low":104.5,"close":111.84,"volume":11902823},{"date":"2025-08-06","open":110.5,"high":112.0,"low":105.56,"close":110.24,"volume":7794309},{"date":"2025-08-07","open":115.48,"high":122.2,"low":115.02,"close":121.08,"volume":17715871},{"date":"2025-08-08","open":128.05,"high":130.98,"low":121.7,"close":129.55,"volume":17159705},{"date":"2025-08-11","open":134.8,"high":141.5,"low":130.18,"close":139.78,"volume":19430289},{"date":"2025-08-12","open":135.82,"high":148.8,"low":130.43,"close":148.75,"volume":28929798},{"date":"2025-08-13","open":132.97,"high":134.5,"low":117.6,"close":117.76,"volume":37157592},{"date":"2025-08-14","open":115.26,"high":116.88,"low":98.81,"close":99.5,"volume":51195165},{"date":"2025-08-15","open":95.9,"high":102.0,"low":94.7,"close":99.97,"volume":52661059},{"date":"2025-08-18","open":102.21,"high":103.91,"low":96.7,"close":96.8,"volume":33761102},{"date":"2025-08-19","open":96.44,"high":96.5,"low":88.65,"close":92.89,"volume":32158872},{"date":"2025-08-20","open":90.16,"high":91.65,"low":85.26,"close":91.52,"volume":32919787},{"date":"2025-08-21","open":94.02,"high":95.84,"low":90.65,"close":90.79,"volume":27261778},{"date":"2025-08-22","open":91.09,"high":98.6,"low":88.58,"close":93.99,"volume":34000406},{"date":"2025-08-25","open":94.0,"high":94.0,"low":90.0,"close":92.38,"volume":14803443},{"date":"2025-08-26","open":91.82,"high":94.77,"low":90.32,"close":91.39,"volume":16042721},{"date":"2025-08-27","open":93.95,"high":97.5,"low":92.65,"close":96.93,"volume":32747405},{"date":"2025-08-28","open":100.64,"high":105.5,"low":99.9,"close":102.79,"volume":45313150},{"date":"2025-08-29","open":100.9,"high":103.08,"low":96.32,"close":103.04,"volume":24208320},{"date":"2025-09-02","open":96.63,"high":97.13,"low":90.7,"close":93.34,"volume":33402460},{"date":"2025-09-03","open":93.75,"high":93.79,"low":88.76,"close":89.88,"volume":18756438},{"date":"2025-09-04","open":88.48,"high":89.72,"low":85.21,"close":87.48,"volume":17805121},{"date":"2025-09-05","open":90.02,"high":90.44,"low":84.4,"close":89.09,"volume":18448517},{"date":"2025-09-08","open":88.92,"high":96.17,"low":88.64,"close":93.55,"volume":24705188},{"date":"2025-09-09","open":99.89,"high":103.89,"low":97.05,"close":100.22,"volume":40286652},{"date":"2025-09-10","open":110.03,"high":124.9,"low":109.01,"close":117.14,"volume":70126969},{"date":"2025-09-11","open":117.9,"high":118.64,"low":112.13,"close":112.69,"volume":25179328},{"date":"2025-09-12","open":113.92,"high":115.31,"low":104.07,"close":111.96,"volume":32550357},{"date":"2025-09-15","open":120.85,"high":121.88,"low":116.11,"close":120.47,"volume":37532703},{"date":"2025-09-16","open":121.47,"high":125.76,"low":115.12,"close":118.75,"volume":29506841},{"date":"2025-09-17","open":119.48,"high":121.84,"low":114.57,"close":120.86,"volume":24420736},{"date":"2025-09-18","open":122.38,"high":122.88,"low":118.2,"close":121.39,"volume":21873392},{"date":"2025-09-19","open":122.05,"high":129.39,"low":122.0,"close":124.86,"volume":47567714},{"date":"2025-09-22","open":124.69,"high":136.48,"low":119.5,"close":133.23,"volume":40323417},{"date":"2025-09-23","open":135.71,"high":136.0,"low":127.04,"close":130.89,"volume":29126438},{"date":"2025-09-24","open":132.82,"high":133.8,"low":124.06,"close":133.4,"volume":26409243},{"date":"2025-09-25","open":130.07,"high":138.95,"low":125.8,"close":126.66,"volume":48895644},{"date":"2025-09-26","open":127.92,"high":129.38,"low":119.5,"close":120.34,"volume":29939282},{"date":"2025-09-29","open":120.71,"high":126.5,"low":120.5,"close":122.52,"volume":22532248},{"date":"2025-09-30","open":136.21,"high":142.67,"low":133.22,"close":136.85,"volume":71176750},{"date":"2025-10-01","open":135.93,"high":137.61,"low":132.27,"close":137.05,"volume":22675047},{"date":"2025-10-02","open":140.5,"high":140.65,"low":134.53,"close":138.0,"volume":21567601},{"date":"2025-10-03","open":139.0,"high":140.55,"low":130.8,"close":134.79,"volume":23405642},{"date":"2025-10-06","open":137.35,"high":144.33,"low":133.78,"close":133.85,"volume":26763610},{"date":"2025-10-07","open":136.16,"high":138.51,"low":126.36,"close":128.83,"volume":26822542},{"date":"2025-10-08","open":131.98,"high":140.8,"low":131.23,"close":139.98,"volume":34398798},{"date":"2025-10-09","open":139.77,"high":143.69,"low":136.49,"close":143.08,"volume":24633297},{"date":"2025-10-10","open":146.06,"high":153.2,"low":137.04,"close":138.43,"volume":44473972},{"date":"2025-10-13","open":141.85,"high":144.0,"low":136.01,"close":141.62,"volume":20760620},{"date":"2025-10-14","open":138.17,"high":139.4,"low":130.3,"close":134.06,"volume":25696077},{"date":"2025-10-15","open":139.53,"high":141.48,"low":134.42,"close":139.24,"volume":20652941},{"date":"2025-10-16","open":141.44,"high":150.4,"low":137.81,"close":141.74,"volume":36104180},{"date":"2025-10-17","open":137.37,"high":137.6,"low":129.04,"close":136.87,"volume":30264649},{"date":"2025-10-20","open":137.9,"high":138.31,"low":126.71,"close":127.06,"volume":25428477},{"date":"2025-10-21","open":123.91,"high":126.25,"low":119.31,"close":125.06,"volume":24392793},{"date":"2025-10-22","open":123.45,"high":124.57,"low":114.17,"close":121.53,"volume":26660116},{"date":"2025-10-23","open":120.09,"high":124.9,"low":118.26,"close":123.34,"volume":14707264},{"date":"2025-10-24","open":127.1,"high":133.06,"low":125.99,"close":132.55,"volume":21235994},{"date":"2025-10-27","open":135.57,"high":136.93,"low":132.6,"close":136.06,"volume":13680758},{"date":"2025-10-28","open":136.81,"high":141.79,"low":134.55,"close":134.8,"volume":23205397},{"date":"2025-10-29","open":137.75,"high":140.33,"low":134.12,"close":139.93,"volume":19836993},{"date":"2025-10-30","open":135.45,"high":137.18,"low":130.41,"close":131.06,"volume":19142020},{"date":"2025-10-31","open":133.88,"high":138.36,"low":132.3,"close":133.71,"volume":16050198},{"date":"2025-11-03","open":133.84,"high":133.84,"low":125.88,"close":126.32,"volume":14294406,"rsi_14":44.29,"sma_20":133.76,"sma_60":119.71,"sma_120":125.76},{"date":"2025-11-04","open":119.96,"high":123.24,"low":115.14,"close":115.75,"volume":18552215,"rsi_14":33.94,"sma_20":133.11,"sma_60":119.31,"sma_120":126.16},{"date":"2025-11-05","open":118.42,"high":118.49,"low":112.17,"close":114.42,"volume":17123162,"rsi_14":31.01,"sma_20":131.83,"sma_60":118.74,"sma_120":126.57},{"date":"2025-11-06","open":115.94,"high":116.44,"low":104.1,"close":106.93,"volume":26204558,"rsi_14":29.92,"sma_20":130.02,"sma_60":118.56,"sma_120":126.79},{"date":"2025-11-07","open":103.12,"high":105.35,"low":100.02,"close":104.01,"volume":24982631,"rsi_14":32.97,"sma_20":128.3,"sma_60":118.64,"sma_120":126.93},{"date":"2025-11-10","open":110.3,"high":110.3,"low":102.78,"close":105.61,"volume":43561485,"rsi_14":35.54,"sma_20":126.5,"sma_60":118.73,"sma_120":127.06},{"date":"2025-11-11","open":96.1,"high":98.0,"low":88.0,"close":88.39,"volume":76900369,"rsi_14":29.53,"sma_20":124.22,"sma_60":118.59,"sma_120":126.9},{"date":"2025-11-12","open":91.77,"high":92.5,"low":85.32,"close":85.43,"volume":41722493,"rsi_14":26.92,"sma_20":121.53,"sma_60":118.47,"sma_120":126.78},{"date":"2025-11-13","open":84.39,"high":85.0,"low":77.25,"close":78.34,"volume":42804793,"rsi_14":16.11,"sma_20":118.36,"sma_60":118.25,"sma_120":126.58},{"date":"2025-11-14","open":75.84,"high":80.2,"low":73.47,"close":77.36,"volume":52465550,"rsi_14":12.11,"sma_20":115.38,"sma_60":118.02,"sma_120":126.19},{"date":"2025-11-17","open":75.51,"high":78.48,"low":72.55,"close":75.33,"volume":29176435,"rsi_14":11.99,"sma_20":112.8,"sma_60":117.71,"sma_120":125.85},{"date":"2025-11-18","open":74.44,"high":77.88,"low":70.47,"close":74.9,"volume":33464425,"rsi_14":5.78,"sma_20":110.29,"sma_60":117.42,"sma_120":125.59},{"date":"2025-11-19","open":75.0,"high":77.37,"low":72.88,"close":74.92,"volume":26796045,"rsi_14":6.6,"sma_20":107.96,"sma_60":117.14,"sma_120":125.29},{"date":"2025-11-20","open":82.62,"high":83.49,"low":68.95,"close":69.21,"volume":40999839,"rsi_14":2.39,"sma_20":105.25,"sma_60":116.68,"sma_120":124.86},{"date":"2025-11-21","open":70.78,"high":72.85,"low":65.22,"close":71.65,"volume":38889453,"rsi_14":6.47,"sma_20":102.21,"sma_60":116.16,"sma_120":124.21},{"date":"2025-11-24","open":72.95,"high":74.21,"low":70.84,"close":73.6,"volume":29927635,"rsi_14":11.09,"sma_20":99.08,"sma_60":115.67,"sma_120":123.46},{"date":"2025-11-25","open":70.83,"high":72.24,"low":66.0,"close":71.29,"volume":27805514,"rsi_14":10.9,"sma_20":95.91,"sma_60":115.31,"sma_120":122.93},{"date":"2025-11-26","open":74.76,"high":76.6,"low":72.85,"close":74.29,"volume":28793302,"rsi_14":17.79,"sma_20":92.63,"sma_60":115.05,"sma_120":122.38},{"date":"2025-11-28","open":75.62,"high":75.63,"low":72.12,"close":73.12,"volume":14114876,"rsi_14":18.42,"sma_20":89.73,"sma_60":114.81,"sma_120":121.64},{"date":"2025-12-01","open":71.25,"high":77.39,"low":69.32,"close":77.06,"volume":25412569,"rsi_14":22.15,"sma_20":86.9,"sma_60":114.61,"sma_120":120.99},{"date":"2025-12-02","open":77.5,"high":82.84,"low":75.95,"close":76.03,"volume":25651306,"rsi_14":32.37,"sma_20":84.38,"sma_60":114.31,"sma_120":120.38},{"date":"2025-12-03","open":75.54,"high":79.63,"low":73.38,"close":79.36,"volume":19858752,"rsi_14":41.43,"sma_20":82.56,"sma_60":113.97,"sma_120":119.8},{"date":"2025-12-04","open":79.19,"high":88.38,"low":77.86,"close":85.75,"volume":29382948,"rsi_14":60.67,"sma_20":81.13,"sma_60":113.44,"sma_120":119.29},{"date":"2025-12-05","open":87.3,"high":88.76,"low":84.62,"close":88.3,"volume":20076811,"rsi_14":65.07,"sma_20":80.2,"sma_60":113.04,"sma_120":118.7},{"date":"2025-12-08","open":83.65,"high":87.0,"low":80.14,"close":86.24,"volume":38872979,"rsi_14":65.02,"sma_20":79.31,"sma_60":112.61,"sma_120":117.99},{"date":"2025-12-09","open":84.52,"high":91.22,"low":83.77,"close":90.66,"volume":33986431,"rsi_14":69.54,"sma_20":78.56,"sma_60":112.11,"sma_120":117.33},{"date":"2025-12-10","open":88.44,"high":89.79,"low":85.35,"close":88.16,"volume":26553865,"rsi_14":65.47,"sma_20":78.55,"sma_60":111.6,"sma_120":116.53},{"date":"2025-12-11","open":83.01,"high":88.53,"low":81.1,"close":87.38,"volume":26922845,"rsi_14":73.99,"sma_20":78.65,"sma_60":111.04,"sma_120":115.81},{"date":"2025-12-12","open":86.19,"high":87.7,"low":77.66,"close":78.59,"volume":35221384,"rsi_14":57.85,"sma_20":78.66,"sma_60":110.33,"sma_120":115.03},{"date":"2025-12-15","open":79.33,"high":79.74,"low":72.02,"close":72.35,"volume":31357605,"rsi_14":48.71,"sma_20":78.41,"sma_60":109.45,"sma_120":114.3},{"date":"2025-12-16","open":70.7,"high":71.5,"low":67.75,"close":69.5,"volume":36004023,"rsi_14":48.18,"sma_20":78.12,"sma_60":108.39,"sma_120":113.56},{"date":"2025-12-17","open":69.55,"high":69.99,"low":63.8,"close":64.55,"volume":48237253,"rsi_14":40.45,"sma_20":77.6,"sma_60":107.29,"sma_120":112.77},{"date":"2025-12-18","open":67.44,"high":68.94,"low":65.87,"close":67.68,"volume":34161555,"rsi_14":44.86,"sma_20":77.24,"sma_60":106.19,"sma_120":111.97},{"date":"2025-12-19","open":70.86,"high":84.29,"low":70.73,"close":83.0,"volume":70583043,"rsi_14":54.62,"sma_20":77.93,"sma_60":105.46,"sma_120":111.36},{"date":"2025-12-22","open":84.99,"high":87.31,"low":84.18,"close":84.83,"volume":23984263,"rsi_14":56.75,"sma_20":78.59,"sma_60":104.87,"sma_120":110.81},{"date":"2025-12-23","open":82.28,"high":83.71,"low":78.7,"close":80.26,"volume":22239750,"rsi_14":50.68,"sma_20":78.92,"sma_60":104.17,"sma_120":110.1},{"date":"2025-12-24","open":80.07,"high":80.94,"low":78.55,"close":78.87,"volume":11922598,"rsi_14":44.4,"sma_20":79.3,"sma_60":103.2,"sma_120":109.43},{"date":"2025-12-26","open":79.0,"high":79.29,"low":75.73,"close":76.42,"volume":14073499,"rsi_14":40.31,"sma_20":79.41,"sma_60":102.19,"sma_120":108.8},{"date":"2025-12-29","open":73.54,"high":77.75,"low":73.4,"close":74.92,"volume":14033053,"rsi_14":40.68,"sma_20":79.5,"sma_60":101.14,"sma_120":108.15},{"date":"2025-12-30","open":74.75,"high":75.86,"low":73.65,"close":73.9,"volume":13291778,"rsi_14":35.38,"sma_20":79.34,"sma_60":100.12,"sma_120":107.61},{"date":"2025-12-31","open":73.49,"high":73.67,"low":70.43,"close":71.61,"volume":18122831,"rsi_14":35.51,"sma_20":79.12,"sma_60":99.09,"sma_120":107.16},{"date":"2026-01-02","open":73.93,"high":81.17,"low":73.16,"close":79.32,"volume":30050016,"rsi_14":43.71,"sma_20":79.11,"sma_60":98.26,"sma_120":106.72},{"date":"2026-01-05","open":82.9,"high":84.54,"low":76.77,"close":76.86,"volume":27206462,"rsi_14":48.5,"sma_20":78.67,"sma_60":97.21,"sma_120":106.19},{"date":"2026-01-06","open":78.65,"high":78.84,"low":73.75,"close":77.94,"volume":25473266,"rsi_14":55.32,"sma_20":78.15,"sma_60":96.12,"sma_120":105.64},{"date":"2026-01-07","open":77.14,"high":79.94,"low":75.75,"close":77.18,"volume":14413401,"rsi_14":57.61,"sma_20":77.7,"sma_60":95.1,"sma_120":105.19},{"date":"2026-01-08","open":77.58,"high":79.93,"low":75.91,"close":77.09,"volume":20472247,"rsi_14":63.75,"sma_20":77.02,"sma_60":94.03,"sma_120":104.8},{"date":"2026-01-09","open":78.32,"high":81.5,"low":75.51,"close":80.14,"volume":26303232,"rsi_14":63.69,"sma_20":76.62,"sma_60":93.13,"sma_120":104.43},{"date":"2026-01-12","open":78.75,"high":91.94,"low":77.81,"close":89.93,"volume":43610479,"rsi_14":58.66,"sma_20":76.75,"sma_60":92.31,"sma_120":104.1},{"date":"2026-01-13","open":89.05,"high":91.5,"low":86.86,"close":87.48,"volume":20414056,"rsi_14":53.26,"sma_20":77.19,"sma_60":91.4,"sma_120":103.78},{"date":"2026-01-14","open":89.2,"high":93.18,"low":86.5,"close":89.8,"volume":28378258,"rsi_14":62.43,"sma_20":78.06,"sma_60":90.62,"sma_120":103.53},{"date":"2026-01-15","open":94.73,"high":99.73,"low":94.25,"close":95.01,"volume":40670384,"rsi_14":69.13,"sma_20":79.34,"sma_60":90.08,"sma_120":103.35},{"date":"2026-01-16","open":97.32,"high":102.98,"low":95.75,"close":101.23,"volume":34781378,"rsi_14":77.0,"sma_20":81.17,"sma_60":89.69,"sma_120":103.28},{"date":"2026-01-20","open":95.3,"high":97.37,"low":93.13,"close":95.22,"volume":26354464,"rsi_14":70.11,"sma_20":82.55,"sma_60":89.25,"sma_120":103.17},{"date":"2026-01-21","open":95.39,"high":95.92,"low":87.25,"close":94.05,"volume":29676614,"rsi_14":69.91,"sma_20":83.1,"sma_60":88.76,"sma_120":103.09},{"date":"2026-01-22","open":97.52,"high":99.47,"low":91.57,"close":91.79,"volume":19946388,"rsi_14":69.95,"sma_20":83.45,"sma_60":88.08,"sma_120":102.91},{"date":"2026-01-23","open":90.45,"high":95.98,"low":87.07,"close":92.98,"volume":20374955,"rsi_14":65.5,"sma_20":84.09,"sma_60":87.36,"sma_120":102.81},{"date":"2026-01-26","open":102.0,"high":108.65,"low":98.05,"close":98.31,"volume":49348962,"rsi_14":72.85,"sma_20":85.06,"sma_60":86.76,"sma_120":102.75},{"date":"2026-01-27","open":103.7,"high":111.79,"low":101.86,"close":108.86,"volume":47972797,"rsi_14":77.41,"sma_20":86.68,"sma_60":86.24,"sma_120":102.72},{"date":"2026-01-28","open":114.16,"high":114.45,"low":102.64,"close":106.02,"volume":36455558,"rsi_14":74.66,"sma_20":88.24,"sma_60":85.82,"sma_120":102.69},{"date":"2026-01-29","open":103.86,"high":106.44,"low":96.1,"close":99.53,"volume":30885933,"rsi_14":67.29,"sma_20":89.52,"sma_60":85.25,"sma_120":102.51},{"date":"2026-01-30","open":99.0,"high":99.5,"low":92.5,"close":93.19,"volume":25314890,"rsi_14":59.57,"sma_20":90.6,"sma_60":84.7,"sma_120":102.21},{"date":"2026-02-02","open":92.83,"high":94.77,"low":88.52,"close":88.94,"volume":19489110,"rsi_14":49.21,"sma_20":91.08,"sma_60":84.25,"sma_120":101.78},{"date":"2026-02-03","open":91.02,"high":92.12,"low":83.93,"close":90.06,"volume":24166621,"rsi_14":52.1,"sma_20":91.74,"sma_60":83.85,"sma_120":101.29},{"date":"2026-02-04","open":89.55,"high":91.95,"low":81.01,"close":82.46,"volume":26247809,"rsi_14":44.49,"sma_20":91.96,"sma_60":83.44,"sma_120":101.0},{"date":"2026-02-05","open":79.65,"high":81.97,"low":74.0,"close":74.65,"volume":23637671,"rsi_14":35.28,"sma_20":91.84,"sma_60":82.95,"sma_120":100.79},{"date":"2026-02-06","open":77.9,"high":90.6,"low":77.1,"close":89.95,"volume":36852754,"rsi_14":42.79,"sma_20":92.48,"sma_60":82.69,"sma_120":100.71},{"date":"2026-02-09","open":90.07,"high":97.94,"low":88.7,"close":96.79,"volume":25424406,"rsi_14":50.99,"sma_20":93.31,"sma_60":82.83,"sma_120":100.71},{"date":"2026-02-10","open":95.0,"high":97.29,"low":93.8,"close":95.11,"volume":14088159,"rsi_14":50.67,"sma_20":93.57,"sma_60":82.99,"sma_120":100.73},{"date":"2026-02-11","open":95.82,"high":97.77,"low":88.53,"close":95.15,"volume":21192299,"rsi_14":52.17,"sma_20":93.95,"sma_60":83.27,"sma_120":100.76},{"date":"2026-02-12","open":94.27,"high":97.5,"low":90.33,"close":95.7,"volume":20441449,"rsi_14":51.77,"sma_20":94.25,"sma_60":83.57,"sma_120":100.8},{"date":"2026-02-13","open":94.28,"high":100.69,"low":91.0,"close":96.04,"volume":23116988,"rsi_14":48.42,"sma_20":94.3,"sma_60":83.92,"sma_120":100.82},{"date":"2026-02-17","open":92.69,"high":95.46,"low":89.09,"close":91.0,"volume":17482204,"rsi_14":36.52,"sma_20":93.79,"sma_60":84.19,"sma_120":100.8},{"date":"2026-02-18","open":91.08,"high":97.29,"low":87.5,"close":95.45,"volume":17481824,"rsi_14":42.21,"sma_20":93.8,"sma_60":84.53,"sma_120":100.84},{"date":"2026-02-19","open":95.28,"high":98.29,"low":93.51,"close":97.14,"volume":10807572,"rsi_14":48.1,"sma_20":93.96,"sma_60":85.0,"sma_120":100.84},{"date":"2026-02-20","open":93.56,"high":93.67,"low":84.5,"close":89.25,"volume":46366165,"rsi_14":46.95,"sma_20":93.83,"sma_60":85.29,"sma_120":100.73},{"date":"2026-02-23","open":87.36,"high":93.39,"low":86.57,"close":90.84,"volume":21774808,"rsi_14":51.53,"sma_20":93.72,"sma_60":85.58,"sma_120":100.62},{"date":"2026-02-24","open":91.06,"high":99.37,"low":90.69,"close":99.3,"volume":24587573,"rsi_14":56.67,"sma_20":93.77,"sma_60":86.04,"sma_120":100.67},{"date":"2026-02-25","open":100.98,"high":103.44,"low":97.85,"close":98.01,"volume":20880987,"rsi_14":62.35,"sma_20":93.23,"sma_60":86.44,"sma_120":100.74},{"date":"2026-02-26","open":98.85,"high":100.75,"low":95.02,"close":97.63,"volume":27329418,"rsi_14":70.69,"sma_20":92.81,"sma_60":86.85,"sma_120":100.83},{"date":"2026-02-27","open":84.22,"high":84.38,"low":75.66,"close":79.56,"volume":67921276,"rsi_14":41.09,"sma_20":91.81,"sma_60":86.89,"sma_120":100.75},{"date":"2026-03-02","open":76.61,"high":80.33,"low":75.6,"close":78.05,"volume":25514169,"rsi_14":32.31,"sma_20":91.05,"sma_60":86.92,"sma_120":100.62},{"date":"2026-03-03","open":75.23,"high":75.37,"low":70.37,"close":73.78,"volume":24549363,"rsi_14":30.81,"sma_20":90.3,"sma_60":86.83,"sma_120":100.4},{"date":"2026-03-04","open":77.8,"high":80.66,"low":75.8,"close":79.5,"volume":25322759,"rsi_14":37.22,"sma_20":89.77,"sma_60":86.73,"sma_120":100.08},{"date":"2026-03-05","open":77.0,"high":78.68,"low":73.25,"close":74.82,"volume":22667512,"rsi_14":34.03,"sma_20":89.39,"sma_60":86.5,"sma_120":99.77},{"date":"2026-03-06","open":72.95,"high":77.95,"low":71.85,"close":72.99,"volume":25591588,"rsi_14":32.77,"sma_20":89.3,"sma_60":86.28,"sma_120":99.44},{"date":"2026-03-09","open":71.54,"high":74.5,"low":70.7,"close":74.41,"volume":21551455,"rsi_14":36.89,"sma_20":88.53,"sma_60":86.01,"sma_120":99.06},{"date":"2026-03-10","open":75.02,"high":75.92,"low":73.75,"close":74.92,"volume":16449259,"rsi_14":32.69,"sma_20":87.43,"sma_60":85.79,"sma_120":98.69},{"date":"2026-03-11","open":79.0,"high":82.99,"low":77.86,"close":81.96,"volume":33672129,"rsi_14":38.26,"sma_20":86.78,"sma_60":85.7,"sma_120":98.37},{"date":"2026-03-12","open":79.63,"high":82.38,"low":78.4,"close":79.86,"volume":16174676,"rsi_14":42.02,"sma_20":86.01,"sma_60":85.72,"sma_120":98.02},{"date":"2026-03-13","open":81.07,"high":84.44,"low":79.46,"close":81.11,"volume":17700719,"rsi_14":41.69,"sma_20":85.28,"sma_60":85.86,"sma_120":97.66},{"date":"2026-03-16","open":85.87,"high":88.26,"low":81.88,"close":85.86,"volume":25842506,"rsi_14":37.74,"sma_20":84.77,"sma_60":86.14,"sma_120":97.27},{"date":"2026-03-17","open":83.98,"high":85.1,"low":81.56,"close":82.12,"volume":17332108,"rsi_14":36.13,"sma_20":84.33,"sma_60":86.43,"sma_120":96.86},{"date":"2026-03-18","open":80.71,"high":85.28,"low":80.04,"close":82.82,"volume":17332834,"rsi_14":37.14,"sma_20":83.7,"sma_60":86.68,"sma_120":96.44},{"date":"2026-03-19","open":80.0,"high":81.6,"low":78.78,"close":80.66,"volume":19522350,"rsi_14":51.32,"sma_20":82.87,"sma_60":86.64,"sma_120":96.05},{"date":"2026-03-20","open":80.14,"high":83.15,"low":77.58,"close":81.47,"volume":29378469,"rsi_14":54.17,"sma_20":82.48,"sma_60":86.59,"sma_120":95.73},{"date":"2026-03-23","open":81.8,"high":85.34,"low":80.31,"close":81.96,"volume":19755833,"rsi_14":60.99,"sma_20":82.04,"sma_60":86.62,"sma_120":95.39},{"date":"2026-03-24","open":82.93,"high":84.5,"low":80.1,"close":83.02,"volume":21682537,"rsi_14":55.41,"sma_20":81.23,"sma_60":86.69,"sma_120":94.94},{"date":"2026-03-25","open":85.23,"high":88.75,"low":84.85,"close":87.58,"volume":19101590,"rsi_14":69.68,"sma_20":80.7,"sma_60":86.87,"sma_120":94.53},{"date":"2026-03-26","open":86.85,"high":88.26,"low":80.16,"close":80.45,"volume":18464596,"rsi_14":59.89,"sma_20":79.84,"sma_60":86.96,"sma_120":94.05},{"date":"2026-03-27","open":78.41,"high":79.4,"low":73.22,"close":74.81,"volume":22244316,"rsi_14":50.48,"sma_20":79.61,"sma_60":86.98,"sma_120":93.55},{"date":"2026-03-30","open":75.31,"high":75.46,"low":67.15,"close":69.15,"volume":27315935,"rsi_14":43.87,"sma_20":79.16,"sma_60":86.94,"sma_120":93.01},{"date":"2026-03-31","open":73.0,"high":77.59,"low":72.42,"close":77.47,"volume":27917130,"rsi_14":45.36,"sma_20":79.35,"sma_60":86.91,"sma_120":92.58},{"date":"2026-04-01","open":79.49,"high":80.54,"low":76.8,"close":78.44,"volume":28569049,"rsi_14":48.5,"sma_20":79.29,"sma_60":86.93,"sma_120":92.07},{"date":"2026-04-02","open":75.76,"high":82.5,"low":73.81,"close":82.24,"volume":20958230,"rsi_14":51.13,"sma_20":79.67,"sma_60":87.0,"sma_120":91.56},{"date":"2026-04-06","open":81.33,"high":82.29,"low":79.56,"close":80.94,"volume":16946863,"rsi_14":44.69,"sma_20":80.06,"sma_60":87.07,"sma_120":91.09},{"date":"2026-04-07","open":80.18,"high":85.3,"low":80.14,"close":85.24,"volume":16277315,"rsi_14":53.33,"sma_20":80.6,"sma_60":87.2,"sma_120":90.62},{"date":"2026-04-08","open":91.98,"high":93.9,"low":87.45,"close":88.9,"volume":19538594,"rsi_14":56.1,"sma_20":81.3,"sma_60":87.35,"sma_120":90.24},{"date":"2026-04-09","open":90.4,"high":94.96,"low":84.81,"close":92.0,"volume":65533290,"rsi_14":61.16,"sma_20":81.81,"sma_60":87.38,"sma_120":89.85},{"date":"2026-04-10","open":93.44,"high":105.9,"low":93.2,"close":102.0,"volume":83416527,"rsi_14":67.11,"sma_20":82.91,"sma_60":87.63,"sma_120":89.51},{"date":"2026-04-13","open":104.22,"high":114.1,"low":103.87,"close":110.27,"volume":56011105,"rsi_14":70.89,"sma_20":84.37,"sma_60":87.97,"sma_120":89.29},{"date":"2026-04-14","open":114.94,"high":119.06,"low":112.91,"close":117.2,"volume":46585995,"rsi_14":73.21,"sma_20":85.94,"sma_60":88.34,"sma_120":89.21},{"date":"2026-04-15","open":119.83,"high":121.37,"low":113.87,"close":118.69,"volume":43324937,"rsi_14":72.04,"sma_20":87.77,"sma_60":88.63,"sma_120":89.16},{"date":"2026-04-16","open":119.98,"high":122.14,"low":114.8,"close":119.56,"volume":28917571,"rsi_14":80.41,"sma_20":89.6,"sma_60":89.03,"sma_120":89.14},{"date":"2026-04-17","open":120.39,"high":120.69,"low":115.99,"close":116.85,"volume":24685920,"rsi_14":84.25,"sma_20":91.41,"sma_60":89.41,"sma_120":89.09},{"date":"2026-04-20","open":116.18,"high":118.08,"low":110.6,"close":117.43,"volume":29542371,"rsi_14":92.88,"sma_20":93.21,"sma_60":89.84,"sma_120":88.96},{"date":"2026-04-21","open":118.3,"high":120.82,"low":113.8,"close":115.16,"volume":18656061,"rsi_14":87.5,"sma_20":94.87,"sma_60":90.21,"sma_120":88.79},{"date":"2026-04-22","open":118.3,"high":124.96,"low":117.58,"close":122.54,"volume":31878211,"rsi_14":88.92,"sma_20":96.85,"sma_60":90.61,"sma_120":88.68},{"date":"2026-04-23","open":122.1,"high":124.2,"low":116.15,"close":117.42,"volume":21696230,"rsi_14":80.34,"sma_20":98.34,"sma_60":90.76,"sma_120":88.5},{"date":"2026-04-24","open":120.97,"high":121.0,"low":106.51,"close":110.14,"volume":33898207,"rsi_14":72.83,"sma_20":99.82,"sma_60":90.83,"sma_120":88.32},{"date":"2026-04-27","open":109.87,"high":112.82,"low":104.93,"close":112.06,"volume":24928955,"rsi_14":71.78,"sma_20":101.69,"sma_60":91.03,"sma_120":88.14},{"date":"2026-04-28","open":103.6,"high":110.0,"low":103.05,"close":105.53,"volume":27765202,"rsi_14":62.9,"sma_20":103.5,"sma_60":91.24,"sma_120":87.97},{"date":"2026-04-29","open":108.19,"high":115.47,"low":107.05,"close":114.19,"volume":27754006,"rsi_14":65.85,"sma_20":105.34,"sma_60":91.66,"sma_120":87.96},{"date":"2026-04-30","open":117.29,"high":118.25,"low":111.18,"close":111.6,"volume":25279771,"rsi_14":57.67,"sma_20":107.0,"sma_60":92.02,"sma_120":87.93},{"date":"2026-05-01","open":114.11,"high":121.86,"low":113.14,"close":119.01,"volume":27413038,"rsi_14":57.08,"sma_20":108.84,"sma_60":92.63,"sma_120":88.03},{"date":"2026-05-04","open":121.18,"high":129.97,"low":121.17,"close":125.43,"volume":30197252,"rsi_14":56.72,"sma_20":111.06,"sma_60":93.48,"sma_120":88.21},{"date":"2026-05-05","open":125.0,"high":129.52,"low":122.52,"close":127.89,"volume":22972750,"rsi_14":57.4,"sma_20":113.19,"sma_60":94.11,"sma_120":88.4},{"date":"2026-05-06","open":131.07,"high":138.25,"low":130.41,"close":137.98,"volume":31677917,"rsi_14":62.9,"sma_20":115.65,"sma_60":94.79,"sma_120":88.81},{"date":"2026-05-07","open":132.06,"high":133.59,"low":125.43,"close":128.84,"volume":41365344,"rsi_14":57.7,"sma_20":117.49,"sma_60":95.36,"sma_120":89.17},{"date":"2026-05-08","open":118.46,"high":123.75,"low":110.55,"close":114.15,"volume":48479367,"rsi_14":48.22,"sma_20":118.1,"sma_60":95.67,"sma_120":89.47},{"date":"2026-05-11","open":112.02,"high":119.49,"low":111.5,"close":114.7,"volume":27701915,"rsi_14":49.75,"sma_20":118.32,"sma_60":95.99,"sma_120":89.78},{"date":"2026-05-12","open":110.79,"high":110.98,"low":101.12,"close":107.75,"volume":32879127,"rsi_14":41.77,"sma_20":117.85,"sma_60":96.18,"sma_120":90.05},{"date":"2026-05-13","open":112.95,"high":112.98,"low":106.34,"close":111.31,"volume":23597982,"rsi_14":46.54,"sma_20":117.48,"sma_60":96.52,"sma_120":90.36},{"date":"2026-05-14","open":111.53,"high":118.21,"low":110.06,"close":114.22,"volume":27702282,"rsi_14":52.43,"sma_20":117.21,"sma_60":96.84,"sma_120":90.68},{"date":"2026-05-15","open":109.42,"high":110.36,"low":106.44,"close":107.3,"volume":22048173,"rsi_14":47.32,"sma_20":116.73,"sma_60":97.01,"sma_120":91.0},{"date":"2026-05-18","open":106.78,"high":106.95,"low":98.65,"close":103.77,"volume":38653678,"rsi_14":48.98,"sma_20":116.05,"sma_60":97.25,"sma_120":91.27},{"date":"2026-05-19","open":98.53,"high":101.31,"low":94.82,"close":99.81,"volume":29845564,"rsi_14":41.14,"sma_20":115.28,"sma_60":97.4,"sma_120":91.49},{"date":"2026-05-20","open":101.5,"high":102.75,"low":98.1,"close":101.28,"volume":20405336,"rsi_14":43.55,"sma_20":114.22,"sma_60":97.43,"sma_120":91.74},{"date":"2026-05-21","open":106.56,"high":108.44,"low":103.16,"close":107.58,"volume":31898627,"rsi_14":42.76,"sma_20":113.73,"sma_60":97.59,"sma_120":92.01},{"date":"2026-05-22","open":109.32,"high":109.85,"low":104.88,"close":105.49,"volume":20001619,"rsi_14":36.64,"sma_20":113.49,"sma_60":97.72,"sma_120":92.28},{"date":"2026-05-26","open":108.24,"high":109.2,"low":105.0,"close":105.89,"volume":21456077,"rsi_14":34.84,"sma_20":113.19,"sma_60":98.16,"sma_120":92.52},{"date":"2026-05-27","open":105.11,"high":105.55,"low":99.6,"close":104.27,"volume":24155028,"rsi_14":23.7,"sma_20":113.12,"sma_60":98.6,"sma_120":92.76},{"date":"2026-05-28","open":107.95,"high":110.33,"low":103.63,"close":106.86,"volume":23405961,"rsi_14":30.9,"sma_20":112.76,"sma_60":99.15,"sma_120":92.99},{"date":"2026-05-29","open":108.02,"high":110.25,"low":102.3,"close":109.53,"volume":28158221,"rsi_14":44.92,"sma_20":112.65,"sma_60":99.65,"sma_120":93.19},{"date":"2026-06-01","open":114.78,"high":127.85,"low":114.72,"close":124.82,"volume":58297282,"rsi_14":58.4,"sma_20":112.94,"sma_60":100.48,"sma_120":93.49},{"date":"2026-06-02","open":129.96,"high":132.15,"low":118.82,"close":119.27,"volume":34813977,"rsi_14":59.79,"sma_20":112.64,"sma_60":101.25,"sma_120":93.77},{"date":"2026-06-03","open":119.92,"high":121.96,"low":110.55,"close":110.93,"volume":26460067,"rsi_14":49.7,"sma_20":111.79,"sma_60":101.86,"sma_120":93.94},{"date":"2026-06-04","open":107.49,"high":110.45,"low":105.03,"close":108.03,"volume":26751963,"rsi_14":45.14,"sma_20":110.29,"sma_60":102.41,"sma_120":94.1},{"date":"2026-06-05","open":104.64,"high":104.8,"low":95.54,"close":100.39,"volume":32460769,"rsi_14":44.63,"sma_20":108.87,"sma_60":102.72,"sma_120":94.21},{"date":"2026-06-08","open":102.03,"high":104.3,"low":98.4,"close":102.37,"volume":23379818,"rsi_14":48.89,"sma_20":108.28,"sma_60":103.1,"sma_120":94.41},{"date":"2026-06-09","open":103.99,"high":105.39,"low":93.6,"close":98.45,"volume":26865595,"rsi_14":48.92,"sma_20":107.47,"sma_60":103.38,"sma_120":94.62},{"date":"2026-06-10","open":95.39,"high":100.51,"low":95.1,"close":95.61,"volume":17855641,"rsi_14":45.58,"sma_20":106.86,"sma_60":103.55,"sma_120":94.84},{"date":"2026-06-11","open":92.64,"high":96.51,"low":91.02,"close":95.74,"volume":22683488,"rsi_14":39.79,"sma_20":106.08,"sma_60":103.77,"sma_120":95.1},{"date":"2026-06-12","open":99.12,"high":105.55,"low":97.22,"close":100.55,"volume":36338090,"rsi_14":45.93,"sma_20":105.4,"sma_60":104.07,"sma_120":95.38},{"date":"2026-06-15","open":104.0,"high":108.8,"low":103.8,"close":106.71,"volume":22004011,"rsi_14":50.62,"sma_20":105.37,"sma_60":104.5,"sma_120":95.57},{"date":"2026-06-16","open":108.3,"high":119.45,"low":107.62,"close":117.03,"volume":42823854,"rsi_14":58.49,"sma_20":106.03,"sma_60":105.1,"sma_120":95.84},{"date":"2026-06-17","open":117.07,"high":122.0,"low":114.9,"close":115.21,"volume":26674228,"rsi_14":55.61,"sma_20":106.8,"sma_60":105.65,"sma_120":96.13},{"date":"2026-06-18","open":118.85,"high":119.89,"low":114.12,"close":117.95,"volume":65546307,"rsi_14":55.66,"sma_20":107.63,"sma_60":106.23,"sma_120":96.46},{"date":"2026-06-22","open":119.08,"high":119.19,"low":106.61,"close":111.29,"volume":29892801,"rsi_14":39.72,"sma_20":107.82,"sma_60":106.63,"sma_120":96.75},{"date":"2026-06-23","open":102.92,"high":112.01,"low":101.96,"close":105.72,"volume":25319687,"rsi_14":39.71,"sma_20":107.83,"sma_60":107.05,"sma_120":97.01},{"date":"2026-06-24","open":103.58,"high":104.54,"low":98.25,"close":100.88,"volume":22104304,"rsi_14":41.94,"sma_20":107.58,"sma_60":107.48,"sma_120":97.23},{"date":"2026-06-25","open":105.28,"high":106.54,"low":98.42,"close":98.76,"volume":21772083,"rsi_14":42.47,"sma_20":107.3,"sma_60":107.98,"sma_120":97.46},{"date":"2026-06-26","open":95.18,"high":98.09,"low":93.5,"close":96.58,"volume":47706035,"rsi_14":46.6,"sma_20":106.79,"sma_60":108.3,"sma_120":97.6},{"date":"2026-06-29","open":98.38,"high":98.47,"low":89.55,"close":95.51,"volume":21976918,"rsi_14":43.78,"sma_20":106.09,"sma_60":108.58,"sma_120":97.76},{"date":"2026-06-30","open":95.18,"high":99.79,"low":93.88,"close":99.54,"volume":18789324,"rsi_14":50.99,"sma_20":104.83,"sma_60":108.87,"sma_120":97.94},{"date":"2026-07-01","open":88.86,"high":90.26,"low":85.01,"close":85.69,"volume":60851881,"rsi_14":42.52,"sma_20":103.15,"sma_60":108.95,"sma_120":98.01},{"date":"2026-07-02","open":86.27,"high":88.17,"low":80.56,"close":81.75,"volume":32788112,"rsi_14":40.02,"sma_20":101.69,"sma_60":108.89,"sma_120":98.05},{"date":"2026-07-06","open":83.02,"high":87.54,"low":82.5,"close":86.46,"volume":21929552,"rsi_14":39.94,"sma_20":100.61,"sma_60":108.85,"sma_120":98.1},{"date":"2026-07-07","open":83.74,"high":85.31,"low":79.46,"close":83.53,"volume":23450281,"rsi_14":32.65,"sma_20":99.77,"sma_60":108.71,"sma_120":98.05},{"date":"2026-07-08","open":82.98,"high":90.15,"low":82.82,"close":90.0,"volume":23876910,"rsi_14":28.53,"sma_20":99.15,"sma_60":108.51,"sma_120":98.07},{"date":"2026-07-09","open":93.33,"high":95.14,"low":89.37,"close":89.7,"volume":24829323,"rsi_14":29.23,"sma_20":98.71,"sma_60":108.16,"sma_120":98.07},{"date":"2026-07-10","open":89.89,"high":91.31,"low":87.93,"close":88.88,"volume":12714040,"rsi_14":25.57,"sma_20":98.37,"sma_60":107.69,"sma_120":98.01},{"date":"2026-07-13","open":86.97,"high":88.88,"low":82.72,"close":83.31,"volume":18630081,"rsi_14":26.05,"sma_20":97.75,"sma_60":107.1,"sma_120":97.87},{"date":"2026-07-14","open":84.66,"high":85.91,"low":78.4,"close":79.94,"volume":25969037,"rsi_14":27.07,"sma_20":96.72,"sma_60":106.44,"sma_120":97.74},{"date":"2026-07-15","open":78.73,"high":80.64,"low":74.81,"close":77.12,"volume":24132280,"rsi_14":28.08,"sma_20":95.24,"sma_60":105.78,"sma_120":97.6},{"date":"2026-07-16","open":75.57,"high":75.62,"low":72.08,"close":72.91,"volume":25032956,"rsi_14":27.03,"sma_20":93.04,"sma_60":105.04,"sma_120":97.44},{"date":"2026-07-17","open":70.71,"high":74.5,"low":68.51,"close":73.21,"volume":35882634,"rsi_14":28.52,"sma_20":90.94,"sma_60":104.34,"sma_120":97.27},{"date":"2026-07-20","open":75.77,"high":79.31,"low":73.01,"close":73.06,"volume":22799456,"rsi_14":29.01,"sma_20":88.69,"sma_60":103.51,"sma_120":97.06},{"date":"2026-07-21","open":75.0,"high":80.45,"low":74.5,"close":79.58,"volume":24906994,"rsi_14":32.17,"sma_20":87.11,"sma_60":102.88,"sma_120":96.82},{"date":"2026-07-22","open":79.89,"high":85.37,"low":79.58,"close":82.64,"volume":23467284,"rsi_14":46.63,"sma_20":85.95,"sma_60":102.43,"sma_120":96.63},{"date":"2026-07-23","open":81.0,"high":85.19,"low":80.55,"close":81.1,"volume":18173671,"rsi_14":49.25,"sma_20":84.96,"sma_60":101.91,"sma_120":96.47},{"date":"2026-07-24","open":79.5,"high":79.57,"low":71.67,"close":71.88,"volume":25487842,"rsi_14":34.58,"sma_20":83.62,"sma_60":101.35,"sma_120":96.29},{"date":"2026-07-27","open":73.8,"high":74.91,"low":69.69,"close":70.79,"volume":17999210,"rsi_14":35.98,"sma_20":82.33,"sma_60":100.63,"sma_120":96.14},{"date":"2026-07-28","open":68.97,"high":69.18,"low":64.63,"close":67.3,"volume":29855937,"rsi_14":23.27,"sma_20":80.92,"sma_60":99.89,"sma_120":95.95},{"date":"2026-07-29","open":66.67,"high":66.89,"low":60.55,"close":60.82,"volume":37130113,"rsi_14":20.31,"sma_20":78.98,"sma_60":98.92,"sma_120":95.77},{"date":"2026-07-30","open":68.3,"high":75.87,"low":67.55,"close":73.9,"volume":44148894,"rsi_14":37.7,"sma_20":78.39,"sma_60":98.06,"sma_120":95.77},{"date":"2026-07-31","open":77.03,"high":78.5,"low":69.97,"close":71.77,"volume":26415860,"rsi_14":39.96,"sma_20":77.9,"sma_60":97.12,"sma_120":95.62},{"date":"2026-08-03","open":70.56,"high":86.2,"low":69.89,"close":85.76,"volume":44558876,"rsi_14":54.27,"sma_20":77.86,"sma_60":96.25,"sma_120":95.52},{"date":"2026-08-04","open":86.42,"high":94.3,"low":86.26,"close":91.9,"volume":33601344,"rsi_14":60.35,"sma_20":78.28,"sma_60":95.64,"sma_120":95.5},{"date":"2026-08-05","open":92.29,"high":94.15,"low":89.77,"close":89.89,"volume":20798116,"rsi_14":62.27,"sma_20":78.27,"sma_60":95.23,"sma_120":95.45},{"date":"2026-08-06","open":86.35,"high":89.23,"low":85.0,"close":85.33,"volume":16601422,"rsi_14":58.25,"sma_20":78.05,"sma_60":94.74,"sma_120":95.37},{"date":"2026-08-07","open":89.23,"high":91.03,"low":85.58,"close":90.67,"volume":18664082,"rsi_14":61.2,"sma_20":78.14,"sma_60":94.46,"sma_120":95.32},{"date":"2026-08-10","open":92.35,"high":93.98,"low":88.17,"close":88.19,"volume":20894776},{"date":"2026-08-11","open":90.94,"high":93.6,"low":87.46,"close":90.32,"volume":46381443,"rsi_14":55.21,"sma_20":78.91,"sma_60":93.68,"sma_120":95.26},{"date":"2026-08-12","open":108.7,"high":111.83,"low":105.44,"close":107.73,"volume":87308421,"rsi_14":64.87,"sma_20":80.44,"sma_60":93.68,"sma_120":95.34},{"date":"2026-08-13","open":107.14,"high":117.49,"low":105.84,"close":106.29,"volume":50680191,"rsi_14":71.04,"sma_20":82.11,"sma_60":93.72,"sma_120":95.49},{"date":"2026-08-14","open":106.25,"high":110.3,"low":102.5,"close":105.26,"volume":33337939,"rsi_14":71.09,"sma_20":83.71,"sma_60":93.82,"sma_120":95.61},{"date":"2026-08-17","open":107.01,"high":109.9,"low":101.22,"close":106.0,"volume":32398468,"rsi_14":74.51,"sma_20":85.36,"sma_60":93.89,"sma_120":95.66},{"date":"2026-08-18","open":101.4,"high":102.38,"low":93.15,"close":93.17,"volume":38029242,"rsi_14":68.96,"sma_20":86.04,"sma_60":93.65,"sma_120":95.62},{"date":"2026-08-19","open":94.23,"high":94.38,"low":88.85,"close":90.87,"volume":26700939,"rsi_14":61.38,"sma_20":86.45,"sma_60":93.41,"sma_120":95.57},{"date":"2026-08-20","open":90.31,"high":93.77,"low":88.78,"close":89.76,"volume":17649037,"rsi_14":62.24,"sma_20":86.88,"sma_60":93.14,"sma_120":95.65},{"date":"2026-08-21","open":90.39,"high":91.52,"low":87.41,"close":87.85,"volume":22187528,"rsi_14":51.7,"sma_20":87.68,"sma_60":92.87,"sma_120":95.73},{"date":"2026-08-24","open":85.16,"high":87.2,"low":83.23,"close":86.25,"volume":19581392,"rsi_14":45.03,"sma_20":88.45,"sma_60":92.52,"sma_120":95.84},{"date":"2026-08-25","open":88.27,"high":90.25,"low":87.5,"close":88.04,"volume":14224344},{"date":"2026-08-26","open":86.89,"high":89.91,"low":86.75,"close":88.01,"volume":14056766,"rsi_14":52.57,"sma_20":90.85,"sma_60":91.55,"sma_120":96.02},{"date":"2026-08-27","open":90.75,"high":91.81,"low":86.51,"close":86.8,"volume":19872213,"rsi_14":45.97,"sma_20":91.49,"sma_60":91.01,"sma_120":96.13},{"date":"2026-08-28","open":85.17,"high":87.9,"low":83.17,"close":84.23,"volume":17332101,"rsi_14":45.88,"sma_20":92.12,"sma_60":90.57,"sma_120":96.21},{"date":"2026-08-31","open":82.63,"high":85.23,"low":82.4,"close":84.89,"volume":13237867},{"date":"2026-09-01","open":82.34,"high":82.81,"low":80.37,"close":81.85,"volume":15848667,"rsi_14":9.89,"sma_20":91.57,"sma_60":89.87,"sma_120":96.3},{"date":"2026-09-02","open":80.09,"high":82.53,"low":79.58,"close":80.93,"volume":15574712,"rsi_14":10.05,"sma_20":91.12,"sma_60":89.51,"sma_120":96.3},{"date":"2026-09-03","open":80.12,"high":84.85,"low":79.03,"close":84.56,"volume":18798408,"rsi_14":19.86,"sma_20":91.08,"sma_60":89.28,"sma_120":96.33},{"date":"2026-09-04","open":85.72,"high":89.63,"low":84.9,"close":89.36,"volume":20796936,"rsi_14":28.33,"sma_20":91.02,"sma_60":89.18,"sma_120":96.36},{"date":"2026-09-08","open":92.95,"high":104.59,"low":92.88,"close":99.83,"volume":51191160},{"date":"2026-09-09","open":100.03,"high":100.58,"low":94.61,"close":94.94,"volume":22038762,"rsi_14":55.27,"sma_20":91.83,"sma_60":89.15,"sma_120":96.61},{"date":"2026-09-10","open":89.91,"high":92.19,"low":88.73,"close":89.12,"volume":27867134,"rsi_14":49.26,"sma_20":90.9,"sma_60":88.86,"sma_120":96.68},{"date":"2026-09-11","open":91.08,"high":91.99,"low":88.62,"close":88.99,"volume":17682408,"rsi_14":51.37,"sma_20":90.04,"sma_60":88.39,"sma_120":96.74},{"date":"2026-09-14","open":82.65,"high":85.93,"low":82.08,"close":82.98,"volume":26522624,"rsi_14":46.44,"sma_20":88.92,"sma_60":87.86,"sma_120":96.75},{"date":"2026-09-15","open":82.62,"high":83.86,"low":80.52,"close":80.92,"volume":15675246,"rsi_14":42.3,"sma_20":87.67,"sma_60":87.24,"sma_120":96.74},{"date":"2026-09-16","open":83.75,"high":85.26,"low":81.16,"close":83.35,"volume":18787564,"rsi_14":45.21,"sma_20":87.18,"sma_60":86.77,"sma_120":96.7},{"date":"2026-09-17","open":81.45,"high":82.43,"low":78.27,"close":79.88,"volume":79547320},{"date":"2026-09-18","open":79.83,"high":81.74,"low":79.16,"close":81.36,"volume":66370228,"rsi_14":47.12,"sma_20":86.21,"sma_60":86.02,"sma_120":96.75},{"date":"2026-09-21","open":81.56,"high":87.25,"low":80.92,"close":85.43,"volume":39845075,"rsi_14":50.51,"sma_20":86.09,"sma_60":85.79,"sma_120":96.89},{"date":"2026-09-22","open":85.71,"high":89.23,"low":84.6,"close":86.76,"volume":26584453,"rsi_14":54.77,"sma_20":86.11,"sma_60":85.63,"sma_120":96.96},{"date":"2026-09-23","open":88.98,"high":90.36,"low":86.55,"close":86.9,"volume":31705052,"rsi_14":55.88,"sma_20":86.05,"sma_60":85.49,"sma_120":97.03},{"date":"2026-09-24","open":88.91,"high":91.12,"low":85.94,"close":90.13,"volume":33748930,"rsi_14":55.53,"sma_20":86.16,"sma_60":85.33,"sma_120":97.1},{"date":"2026-09-25","open":90.36,"high":90.91,"low":86.8,"close":87.59,"volume":23569273,"rsi_14":48.16,"sma_20":86.2,"sma_60":85.36,"sma_120":97.15},{"date":"2026-09-28","open":86.2,"high":88.22,"low":83.53,"close":85.07,"volume":19752249,"rsi_14":31.61,"sma_20":86.24,"sma_60":85.42,"sma_120":97.15},{"date":"2026-09-29","open":86.28,"high":90.47,"low":85.14,"close":85.93,"volume":26027146},{"date":"2026-09-30","open":88.07,"high":89.72,"low":86.38,"close":87.12,"volume":22348074,"rsi_14":46.82,"sma_20":86.56,"sma_60":85.47,"sma_120":97.09},{"date":"2026-10-01","open":87.58,"high":88.88,"low":84.5,"close":88.57,"volume":20464569,"rsi_14":49.36,"sma_20":86.94,"sma_60":85.44,"sma_120":96.98},{"date":"2026-10-02","open":90.95,"high":92.8,"low":88.55,"close":89.62,"volume":23591620,"rsi_14":61.93,"sma_20":87.19,"sma_60":85.44,"sma_120":96.8},{"date":"2026-10-05","open":90.73,"high":90.85,"low":87.09,"close":87.39,"volume":18240603,"rsi_14":61.56,"sma_20":87.09,"sma_60":85.42,"sma_120":96.56},{"date":"2026-10-06","open":88.6,"high":93.21,"low":88.6,"close":91.72,"volume":32051319},{"date":"2026-10-07","open":90.17,"high":90.4,"low":87.51,"close":88.45,"volume":19905135,"rsi_14":64.43,"sma_20":86.36,"sma_60":85.7,"sma_120":96.07},{"date":"2026-10-08","open":86.81,"high":86.85,"low":80.63,"close":81.58,"volume":42321334,"rsi_14":50.31,"sma_20":85.99,"sma_60":85.78,"sma_120":95.78},{"date":"2026-10-09","open":82.75,"high":83.45,"low":81.21,"close":82.08,"volume":20011447,"rsi_14":44.68,"sma_20":85.64,"sma_60":85.93,"sma_120":95.48},{"date":"2026-10-12","open":80.33,"high":81.25,"low":79.03,"close":80.26,"volume":19024304,"rsi_14":39.84,"sma_20":85.51,"sma_60":86.05,"sma_120":95.19},{"date":"2026-10-13","open":76.32,"high":78.94,"low":76.11,"close":77.81,"volume":34284882,"rsi_14":36.75,"sma_20":85.35,"sma_60":86.12,"sma_120":94.82},{"date":"2026-10-14","open":71.74,"high":72.52,"low":64.41,"close":65.78,"volume":111214176,"rsi_14":21.76,"sma_20":84.47,"sma_60":85.89,"sma_120":94.39},{"date":"2026-10-15","open":61.43,"high":69.76,"low":59.51,"close":69.69,"volume":130537192,"rsi_14":29.88,"sma_20":83.96,"sma_60":85.68,"sma_120":94.05},{"date":"2026-10-16","open":65.19,"high":66.69,"low":59.9,"close":61.39,"volume":95394231,"rsi_14":26.44,"sma_20":82.96,"sma_60":85.35,"sma_120":93.63},{"date":"2026-10-19","open":65.83,"high":65.92,"low":59.25,"close":61.12,"volume":101010688,"rsi_14":25.03,"sma_20":81.75,"sma_60":85.17,"sma_120":93.26},{"date":"2026-10-20","open":59.27,"high":64.39,"low":57.23,"close":62.13,"volume":94778123,"rsi_14":24.75,"sma_20":80.52,"sma_60":85.03,"sma_120":92.83},{"date":"2026-10-21","open":64.36,"high":64.58,"low":59.31,"close":61.82,"volume":76589545,"rsi_14":22.34,"sma_20":79.26,"sma_60":84.94,"sma_120":92.41},{"date":"2026-10-22","open":59.1,"high":60.41,"low":53.5,"close":55.6,"volume":81776948,"rsi_14":18.22,"sma_20":77.54,"sma_60":84.85,"sma_120":91.88},{"date":"2026-10-23","open":54.88,"high":56.1,"low":54.01,"close":54.23,"volume":46464953,"rsi_14":18.52,"sma_20":75.87,"sma_60":84.52,"sma_120":91.29}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":11.0,"ttm_eps":null,"close":37.08},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":38.86,"ttm_eps":null,"close":163.06},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":32.13,"ttm_eps":null,"close":136.85},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":19.55,"ttm_eps":null,"close":71.61},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":14.82,"ttm_eps":null,"close":77.47},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":18.04,"ttm_eps":null,"close":99.54}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"CoreWeave, Inc.","phase":"above-fold","symbol_resolved":true}