{"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":"2026-10-23T10:00:09.438812+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.4,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-25.5,"direction":"higher_better","percentile":22}],"summary":"매출 +11.4%","percentile":45},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":42.3,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":16.5,"direction":"higher_better","percentile":77}],"summary":"RSI 42","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 134.24x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.2x, 순차입금비율 0.2x","percentile":80}},"signals":[],"summary":"Datadog, Inc.(DDOG)은 Technology 섹터 US 시장 종목입니다, 시가총액 863.22억. 현재가 $257.75, 전일 대비 -5.6%, 30일 +16.5%. PER 134.2배 / ROE 1.4%. 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":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":3.420395302213876,"grade":"D","trend":"하락","atr_14":14.535935714285708,"rsi_14":42.321344060577374,"sma_20":271.34625,"sma_60":250.22183333333336,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(3.42)가 시그널선(6.54)을 하회합니다(데드크로스). SMA20 271, SMA60 250 — 혼조세입니다. 볼린저밴드 250~292 (현재 위치 18%).","bb_lower":250.37934014780672,"bb_upper":292.3131598521933,"macd_signal":6.541523576559113},"change_pct":-5.62,"chart_data":[{"date":"2024-10-23","open":124.62,"high":125.51,"low":121.07,"close":121.52,"volume":2078400,"rsi_14":57.68,"sma_20":122.67,"sma_60":116.11,"sma_120":118.33},{"date":"2024-10-24","open":122.75,"high":124.0,"low":122.35,"close":123.89,"volume":2021300,"rsi_14":52.59,"sma_20":123.15,"sma_60":116.23,"sma_120":118.32},{"date":"2024-10-25","open":124.9,"high":127.72,"low":124.77,"close":126.6,"volume":3396300,"rsi_14":58.24,"sma_20":123.77,"sma_60":116.46,"sma_120":118.32},{"date":"2024-10-28","open":127.29,"high":127.95,"low":125.75,"close":126.37,"volume":2383200,"rsi_14":55.41,"sma_20":124.34,"sma_60":116.78,"sma_120":118.44},{"date":"2024-10-29","open":127.2,"high":129.31,"low":125.85,"close":128.76,"volume":3551900,"rsi_14":57.08,"sma_20":125.08,"sma_60":117.17,"sma_120":118.53},{"date":"2024-10-30","open":129.82,"high":131.84,"low":127.92,"close":128.16,"volume":2809300,"rsi_14":45.43,"sma_20":125.67,"sma_60":117.55,"sma_120":118.63},{"date":"2024-10-31","open":126.25,"high":126.43,"low":124.0,"close":125.44,"volume":3446300,"rsi_14":40.72,"sma_20":126.07,"sma_60":117.84,"sma_120":118.69},{"date":"2024-11-01","open":124.43,"high":124.57,"low":120.78,"close":123.26,"volume":4838700,"rsi_14":38.3,"sma_20":126.1,"sma_60":117.99,"sma_120":118.73},{"date":"2024-11-04","open":122.51,"high":127.1,"low":121.7,"close":125.56,"volume":3294000,"rsi_14":47.37,"sma_20":126.26,"sma_60":118.21,"sma_120":118.8},{"date":"2024-11-05","open":126.74,"high":126.99,"low":124.81,"close":125.05,"volume":2541000,"rsi_14":48.08,"sma_20":126.32,"sma_60":118.43,"sma_120":118.86},{"date":"2024-11-06","open":129.05,"high":129.15,"low":127.06,"close":128.35,"volume":5855200,"rsi_14":53.83,"sma_20":126.48,"sma_60":118.66,"sma_120":118.92},{"date":"2024-11-07","open":126.87,"high":133.66,"low":126.17,"close":129.79,"volume":8264800,"rsi_14":53.05,"sma_20":126.47,"sma_60":118.92,"sma_120":119.0},{"date":"2024-11-08","open":129.49,"high":129.5,"low":122.98,"close":124.45,"volume":5904900,"rsi_14":47.76,"sma_20":126.2,"sma_60":119.06,"sma_120":119.03},{"date":"2024-11-11","open":125.55,"high":125.55,"low":121.52,"close":122.36,"volume":5554000,"rsi_14":46.39,"sma_20":125.86,"sma_60":119.18,"sma_120":119.03},{"date":"2024-11-12","open":122.08,"high":124.45,"low":121.26,"close":123.41,"volume":7124600,"rsi_14":53.23,"sma_20":125.69,"sma_60":119.28,"sma_120":119.04},{"date":"2024-11-13","open":123.07,"high":131.33,"low":122.67,"close":128.45,"volume":7682500,"rsi_14":57.15,"sma_20":125.81,"sma_60":119.49,"sma_120":119.09},{"date":"2024-11-14","open":129.57,"high":133.28,"low":129.05,"close":131.43,"volume":5315000,"rsi_14":57.51,"sma_20":126.07,"sma_60":119.72,"sma_120":119.15},{"date":"2024-11-15","open":129.05,"high":129.51,"low":124.88,"close":126.09,"volume":5777700,"rsi_14":49.62,"sma_20":125.97,"sma_60":119.89,"sma_120":119.19},{"date":"2024-11-18","open":126.92,"high":127.57,"low":124.82,"close":125.97,"volume":3075300,"rsi_14":46.02,"sma_20":125.98,"sma_60":120.04,"sma_120":119.22},{"date":"2024-11-19","open":125.9,"high":133.86,"low":125.06,"close":133.41,"volume":6252000,"rsi_14":56.27,"sma_20":126.42,"sma_60":120.32,"sma_120":119.36},{"date":"2024-11-20","open":134.85,"high":136.71,"low":132.84,"close":135.45,"volume":6353300,"rsi_14":62.16,"sma_20":127.11,"sma_60":120.64,"sma_120":119.57},{"date":"2024-11-21","open":142.0,"high":145.55,"low":139.89,"close":143.86,"volume":8671800,"rsi_14":71.73,"sma_20":128.11,"sma_60":121.15,"sma_120":119.85},{"date":"2024-11-22","open":148.5,"high":155.42,"low":147.0,"close":154.83,"volume":13878800,"rsi_14":76.1,"sma_20":129.52,"sma_60":121.81,"sma_120":120.24},{"date":"2024-11-25","open":155.7,"high":157.15,"low":153.34,"close":156.63,"volume":7686186,"rsi_14":84.88,"sma_20":141.63,"sma_60":128.04,"sma_120":120.62},{"date":"2024-11-26","open":155.46,"high":157.48,"low":151.49,"close":154.39,"volume":4365635,"rsi_14":0.0,"sma_20":152.79,"sma_60":133.6,"sma_120":120.99},{"date":"2024-11-27","open":154.06,"high":155.59,"low":150.64,"close":151.96,"volume":4084637,"rsi_14":0.0,"sma_20":153.87,"sma_60":138.45,"sma_120":121.35},{"date":"2024-11-29","open":153.0,"high":153.19,"low":151.12,"close":152.75,"volume":1892258,"rsi_14":100.0,"sma_20":152.76,"sma_60":141.98,"sma_120":121.68},{"date":"2024-12-02","open":152.45,"high":153.48,"low":151.19,"close":152.88,"volume":4307751,"rsi_14":100.0,"sma_20":152.64,"sma_60":145.66,"sma_120":122.0},{"date":"2024-12-03","open":153.0,"high":156.68,"low":151.77,"close":155.01,"volume":4220489,"rsi_14":100.0,"sma_20":153.71,"sma_60":149.47,"sma_120":122.3},{"date":"2024-12-04","open":157.93,"high":166.08,"low":157.03,"close":165.88,"volume":9874807,"rsi_14":100.0,"sma_20":158.93,"sma_60":154.73,"sma_120":122.68},{"date":"2024-12-05","open":164.58,"high":164.94,"low":161.58,"close":163.35,"volume":4512467,"rsi_14":0.0,"sma_20":162.69,"sma_60":156.6,"sma_120":123.06},{"date":"2024-12-06","open":165.0,"high":170.08,"low":164.77,"close":168.65,"volume":6048059,"rsi_14":100.0,"sma_20":165.98,"sma_60":158.36,"sma_120":123.49},{"date":"2024-12-09","open":166.65,"high":167.59,"low":159.38,"close":161.19,"volume":8317548,"rsi_14":0.0,"sma_20":164.61,"sma_60":159.43,"sma_120":123.86},{"date":"2024-12-10","open":161.65,"high":161.66,"low":153.12,"close":154.91,"volume":10653354,"rsi_14":0.0,"sma_20":160.17,"sma_60":159.77,"sma_120":124.19},{"date":"2024-12-11","open":156.09,"high":159.53,"low":153.51,"close":156.48,"volume":5974041,"rsi_14":100.0,"sma_20":156.79,"sma_60":160.25,"sma_120":124.51},{"date":"2024-12-12","open":155.82,"high":157.62,"low":154.06,"close":156.73,"volume":3447623,"rsi_14":100.0,"sma_20":156.27,"sma_60":160.63,"sma_120":124.83},{"date":"2024-12-13","open":158.34,"high":159.0,"low":152.66,"close":153.03,"volume":4409238,"rsi_14":6.33,"sma_20":156.17,"sma_60":160.59,"sma_120":125.11},{"date":"2024-12-16","open":153.46,"high":156.14,"low":152.97,"close":155.82,"volume":2825275,"rsi_14":42.99,"sma_20":155.17,"sma_60":159.47,"sma_120":125.38},{"date":"2024-12-17","open":156.36,"high":158.57,"low":154.42,"close":156.91,"volume":4324097,"rsi_14":100.0,"sma_20":154.9,"sma_60":158.36,"sma_120":125.62},{"date":"2024-12-18","open":156.38,"high":158.2,"low":149.5,"close":150.2,"volume":4322291,"rsi_14":13.97,"sma_20":155.56,"sma_60":156.95,"sma_120":125.79},{"date":"2024-12-19","open":150.5,"high":151.71,"low":145.87,"close":146.93,"volume":5832521,"rsi_14":0.0,"sma_20":153.56,"sma_60":155.05,"sma_120":125.93},{"date":"2024-12-20","open":145.11,"high":150.16,"low":144.0,"close":149.46,"volume":7590514,"rsi_14":43.62,"sma_20":149.86,"sma_60":153.72,"sma_120":126.08},{"date":"2024-12-23","open":150.0,"high":150.78,"low":146.62,"close":147.46,"volume":2907397,"rsi_14":55.85,"sma_20":148.46,"sma_60":152.83,"sma_120":126.21},{"date":"2024-12-24","open":148.25,"high":148.5,"low":147.12,"close":148.4,"volume":1038524,"rsi_14":31.97,"sma_20":148.23,"sma_60":151.62,"sma_120":126.32},{"date":"2024-12-26","open":148.0,"high":149.47,"low":146.87,"close":147.56,"volume":1231932,"rsi_14":52.81,"sma_20":148.14,"sma_60":150.8,"sma_120":126.45},{"date":"2024-12-27","open":146.48,"high":146.98,"low":143.04,"close":145.99,"volume":1943444,"rsi_14":0.0,"sma_20":147.8,"sma_60":149.81,"sma_120":126.61},{"date":"2024-12-30","open":143.7,"high":144.84,"low":142.44,"close":144.17,"volume":2062332,"rsi_14":0.0,"sma_20":146.89,"sma_60":148.38,"sma_120":126.76},{"date":"2024-12-31","open":144.71,"high":145.71,"low":142.6,"close":142.89,"volume":1858904,"rsi_14":0.0,"sma_20":145.34,"sma_60":147.22,"sma_120":126.89},{"date":"2025-01-02","open":145.0,"high":145.72,"low":141.64,"close":143.63,"volume":2361580,"rsi_14":36.63,"sma_20":143.9,"sma_60":146.53,"sma_120":127.02},{"date":"2025-01-03","open":144.63,"high":146.23,"low":144.13,"close":144.83,"volume":2199880,"rsi_14":100.0,"sma_20":143.47,"sma_60":145.9,"sma_120":127.15},{"date":"2025-01-06","open":147.19,"high":147.64,"low":144.83,"close":146.04,"volume":2667254,"rsi_14":100.0,"sma_20":144.12,"sma_60":145.47,"sma_120":127.28},{"date":"2025-01-07","open":144.48,"high":145.72,"low":140.29,"close":141.4,"volume":3989046,"rsi_14":20.68,"sma_20":144.96,"sma_60":145.12,"sma_120":127.45},{"date":"2025-01-08","open":141.03,"high":142.33,"low":139.26,"close":141.88,"volume":3334395,"rsi_14":9.37,"sma_20":143.79,"sma_60":144.27,"sma_120":127.64},{"date":"2025-01-10","open":139.37,"high":140.7,"low":137.62,"close":140.42,"volume":2646204,"rsi_14":24.74,"sma_20":142.24,"sma_60":143.62,"sma_120":127.82},{"date":"2025-01-13","open":139.22,"high":139.94,"low":136.71,"close":138.0,"volume":4413704,"rsi_14":0.0,"sma_20":141.03,"sma_60":142.99,"sma_120":127.96},{"date":"2025-01-14","open":139.5,"high":141.05,"low":138.02,"close":139.16,"volume":3414137,"rsi_14":32.4,"sma_20":139.61,"sma_60":142.29,"sma_120":128.09},{"date":"2025-01-15","open":142.06,"high":144.48,"low":140.73,"close":140.95,"volume":3441204,"rsi_14":100.0,"sma_20":138.97,"sma_60":141.76,"sma_120":128.29},{"date":"2025-01-16","open":137.5,"high":138.8,"low":134.72,"close":136.79,"volume":5913520,"rsi_14":30.08,"sma_20":139.58,"sma_60":141.23,"sma_120":128.43},{"date":"2025-01-17","open":139.42,"high":140.86,"low":137.92,"close":138.4,"volume":3469056,"rsi_14":27.9,"sma_20":138.89,"sma_60":140.09,"sma_120":128.59},{"date":"2025-01-21","open":139.31,"high":140.8,"low":137.54,"close":138.4,"volume":3347586,"rsi_14":100.0,"sma_20":138.14,"sma_60":139.46,"sma_120":128.76},{"date":"2025-01-22","open":139.99,"high":140.4,"low":138.59,"close":140.12,"volume":3870564,"rsi_14":100.0,"sma_20":138.24,"sma_60":139.05,"sma_120":128.98},{"date":"2025-01-23","open":142.3,"high":144.16,"low":139.41,"close":140.2,"volume":3806382,"rsi_14":100.0,"sma_20":139.81,"sma_60":139.07,"sma_120":129.17},{"date":"2025-01-24","open":141.78,"high":142.82,"low":139.85,"close":140.99,"volume":2885274,"rsi_14":100.0,"sma_20":140.5,"sma_60":139.39,"sma_120":129.41},{"date":"2025-01-27","open":137.5,"high":146.58,"low":136.87,"close":142.16,"volume":5517601,"rsi_14":100.0,"sma_20":141.3,"sma_60":139.67,"sma_120":129.7},{"date":"2025-01-28","open":143.4,"high":153.42,"low":143.4,"close":151.89,"volume":7940415,"rsi_14":100.0,"sma_20":145.82,"sma_60":141.41,"sma_120":130.09},{"date":"2025-01-29","open":147.9,"high":148.6,"low":141.96,"close":145.72,"volume":7978201,"rsi_14":0.0,"sma_20":147.48,"sma_60":142.49,"sma_120":130.42},{"date":"2025-01-30","open":141.5,"high":143.15,"low":138.6,"close":142.61,"volume":6026006,"rsi_14":0.0,"sma_20":145.71,"sma_60":143.05,"sma_120":130.71},{"date":"2025-01-31","open":145.74,"high":146.01,"low":141.82,"close":142.71,"volume":4950707,"rsi_14":100.0,"sma_20":143.27,"sma_60":143.51,"sma_120":130.95},{"date":"2025-02-03","open":140.8,"high":144.41,"low":140.24,"close":143.15,"volume":5124807,"rsi_14":100.0,"sma_20":142.87,"sma_60":143.91,"sma_120":131.21},{"date":"2025-02-04","open":143.0,"high":146.47,"low":142.86,"close":145.83,"volume":3290096,"rsi_14":100.0,"sma_20":144.14,"sma_60":144.61,"sma_120":131.49},{"date":"2025-02-05","open":144.55,"high":144.92,"low":140.3,"close":144.85,"volume":4837301,"rsi_14":0.0,"sma_20":144.9,"sma_60":145.05,"sma_120":131.74},{"date":"2025-02-06","open":146.0,"high":146.05,"low":143.5,"close":144.85,"volume":3568616,"rsi_14":0.0,"sma_20":145.24,"sma_60":145.23,"sma_120":132.0},{"date":"2025-02-07","open":145.01,"high":145.77,"low":141.85,"close":142.65,"volume":4475129,"rsi_14":0.0,"sma_20":144.89,"sma_60":144.6,"sma_120":132.22},{"date":"2025-02-10","open":144.43,"high":147.82,"low":143.65,"close":147.1,"volume":4916244,"rsi_14":100.0,"sma_20":144.87,"sma_60":144.33,"sma_120":132.48},{"date":"2025-02-11","open":146.38,"high":148.47,"low":145.0,"close":145.42,"volume":3402210,"rsi_14":0.0,"sma_20":145.54,"sma_60":144.69,"sma_120":132.72},{"date":"2025-02-12","open":146.29,"high":149.01,"low":144.2,"close":148.09,"volume":6977332,"rsi_14":100.0,"sma_20":146.82,"sma_60":145.38,"sma_120":132.99},{"date":"2025-02-13","open":136.55,"high":136.71,"low":130.88,"close":135.89,"volume":20141609,"rsi_14":17.96,"sma_20":146.26,"sma_60":145.26,"sma_120":133.14},{"date":"2025-02-14","open":133.61,"high":135.81,"low":129.69,"close":131.01,"volume":8664004,"rsi_14":0.0,"sma_20":141.96,"sma_60":143.99,"sma_120":133.27},{"date":"2025-02-18","open":128.31,"high":130.86,"low":127.23,"close":130.63,"volume":8969753,"rsi_14":0.0,"sma_20":135.51,"sma_60":142.09,"sma_120":133.38},{"date":"2025-02-19","open":130.52,"high":130.9,"low":128.15,"close":128.85,"volume":4405342,"rsi_14":0.0,"sma_20":131.48,"sma_60":140.16,"sma_120":133.48},{"date":"2025-02-20","open":127.93,"high":128.85,"low":124.33,"close":126.24,"volume":6105817,"rsi_14":0.0,"sma_20":129.76,"sma_60":138.17,"sma_120":133.56},{"date":"2025-02-21","open":126.18,"high":126.64,"low":119.59,"close":119.64,"volume":6983814,"rsi_14":0.0,"sma_20":127.61,"sma_60":135.5,"sma_120":133.62},{"date":"2025-02-24","open":119.64,"high":119.8,"low":114.62,"close":117.51,"volume":7269869,"rsi_14":0.0,"sma_20":123.55,"sma_60":131.94,"sma_120":133.63},{"date":"2025-02-25","open":116.53,"high":117.29,"low":113.46,"close":114.98,"volume":7560919,"rsi_14":0.0,"sma_20":119.55,"sma_60":127.96,"sma_120":133.62},{"date":"2025-02-26","open":115.84,"high":117.63,"low":112.85,"close":113.37,"volume":6581213,"rsi_14":0.0,"sma_20":116.61,"sma_60":124.53,"sma_120":133.64},{"date":"2025-02-27","open":116.78,"high":118.0,"low":113.31,"close":113.53,"volume":5101790,"rsi_14":9.04,"sma_20":114.64,"sma_60":121.94,"sma_120":133.68},{"date":"2025-02-28","open":112.62,"high":116.64,"low":111.68,"close":116.55,"volume":5046336,"rsi_14":100.0,"sma_20":113.83,"sma_60":119.69,"sma_120":133.73},{"date":"2025-03-03","open":116.97,"high":117.31,"low":112.59,"close":113.17,"volume":4207774,"rsi_14":47.19,"sma_20":114.7,"sma_60":117.9,"sma_120":133.78},{"date":"2025-03-04","open":111.73,"high":116.58,"low":110.37,"close":115.46,"volume":5788086,"rsi_14":40.39,"sma_20":114.69,"sma_60":116.07,"sma_120":133.85},{"date":"2025-03-05","open":115.49,"high":115.5,"low":112.83,"close":115.09,"volume":3411105,"rsi_14":86.09,"sma_20":114.69,"sma_60":115.18,"sma_120":133.91},{"date":"2025-03-06","open":111.0,"high":115.23,"low":110.91,"close":111.46,"volume":5304794,"rsi_14":0.0,"sma_20":114.77,"sma_60":114.69,"sma_120":133.92},{"date":"2025-03-07","open":110.88,"high":113.46,"low":106.66,"close":109.63,"volume":6028386,"rsi_14":0.0,"sma_20":113.42,"sma_60":114.06,"sma_120":133.92},{"date":"2025-03-10","open":107.38,"high":107.59,"low":100.85,"close":101.65,"volume":9390689,"rsi_14":0.0,"sma_20":110.78,"sma_60":113.35,"sma_120":133.86},{"date":"2025-03-11","open":101.53,"high":103.53,"low":101.01,"close":101.96,"volume":7558035,"rsi_14":3.74,"sma_20":106.33,"sma_60":111.78,"sma_120":133.78},{"date":"2025-03-12","open":104.42,"high":104.71,"low":101.05,"close":102.03,"volume":6870257,"rsi_14":100.0,"sma_20":102.99,"sma_60":109.98,"sma_120":133.7},{"date":"2025-03-13","open":100.71,"high":102.14,"low":98.3,"close":98.68,"volume":5113308,"rsi_14":2.05,"sma_20":101.78,"sma_60":108.27,"sma_120":133.58},{"date":"2025-03-14","open":99.58,"high":101.98,"low":98.81,"close":101.8,"volume":4010734,"rsi_14":48.22,"sma_20":100.67,"sma_60":106.2,"sma_120":133.46},{"date":"2025-03-17","open":101.59,"high":105.11,"low":101.46,"close":103.97,"volume":4033785,"rsi_14":100.0,"sma_20":100.7,"sma_60":104.45,"sma_120":133.37},{"date":"2025-03-18","open":103.24,"high":103.4,"low":100.71,"close":102.93,"volume":2995201,"rsi_14":67.6,"sma_20":102.26,"sma_60":103.25,"sma_120":133.26},{"date":"2025-03-19","open":103.11,"high":104.98,"low":102.28,"close":104.43,"volume":3147833,"rsi_14":59.06,"sma_20":103.25,"sma_60":102.29,"sma_120":133.16},{"date":"2025-03-20","open":103.98,"high":105.0,"low":103.08,"close":103.17,"volume":4912416,"rsi_14":0.0,"sma_20":103.63,"sma_60":102.4,"sma_120":133.05},{"date":"2025-03-21","open":101.25,"high":105.56,"low":100.63,"close":105.03,"volume":4944694,"rsi_14":100.0,"sma_20":104.17,"sma_60":102.8,"sma_120":132.97},{"date":"2025-03-24","open":107.2,"high":110.79,"low":106.91,"close":110.17,"volume":4385072,"rsi_14":100.0,"sma_20":106.71,"sma_60":104.11,"sma_120":132.94},{"date":"2025-03-25","open":110.25,"high":112.35,"low":110.03,"close":110.58,"volume":3666270,"rsi_14":100.0,"sma_20":109.31,"sma_60":105.49,"sma_120":132.9},{"date":"2025-03-26","open":110.4,"high":110.63,"low":107.05,"close":107.97,"volume":2260253,"rsi_14":0.0,"sma_20":109.45,"sma_60":106.17,"sma_120":132.85},{"date":"2025-03-27","open":107.55,"high":107.55,"low":104.73,"close":104.85,"volume":2699214,"rsi_14":0.0,"sma_20":107.24,"sma_60":106.36,"sma_120":132.76},{"date":"2025-03-28","open":103.59,"high":103.84,"low":100.15,"close":101.1,"volume":3795316,"rsi_14":0.0,"sma_20":106.77,"sma_60":106.32,"sma_120":132.62},{"date":"2025-03-31","open":99.26,"high":99.7,"low":96.63,"close":99.21,"volume":4031383,"rsi_14":0.0,"sma_20":103.54,"sma_60":105.92,"sma_120":132.42},{"date":"2025-04-01","open":100.19,"high":101.43,"low":98.51,"close":101.06,"volume":4186387,"rsi_14":49.47,"sma_20":100.9,"sma_60":105.36,"sma_120":132.25},{"date":"2025-04-02","open":98.15,"high":102.84,"low":98.0,"close":101.71,"volume":3801854,"rsi_14":100.0,"sma_20":100.36,"sma_60":104.94,"sma_120":132.06},{"date":"2025-04-03","open":96.44,"high":97.95,"low":93.15,"close":94.47,"volume":5753322,"rsi_14":8.24,"sma_20":100.71,"sma_60":103.95,"sma_120":131.81},{"date":"2025-04-04","open":90.91,"high":92.17,"low":86.57,"close":87.93,"volume":7712213,"rsi_14":0.0,"sma_20":98.03,"sma_60":101.71,"sma_120":131.46},{"date":"2025-04-07","open":83.28,"high":91.79,"low":81.63,"close":88.2,"volume":9014286,"rsi_14":3.96,"sma_20":92.63,"sma_60":98.91,"sma_120":131.11},{"date":"2025-04-08","open":91.0,"high":92.5,"low":85.74,"close":87.0,"volume":7376677,"rsi_14":18.37,"sma_20":88.97,"sma_60":96.52,"sma_120":130.76},{"date":"2025-04-09","open":87.0,"high":98.69,"low":86.14,"close":97.44,"volume":7979481,"rsi_14":89.69,"sma_20":88.14,"sma_60":94.62,"sma_120":130.51},{"date":"2025-04-10","open":95.0,"high":95.48,"low":91.3,"close":93.18,"volume":6108614,"rsi_14":71.02,"sma_20":91.67,"sma_60":94.22,"sma_120":130.24},{"date":"2025-04-11","open":94.0,"high":94.2,"low":90.65,"close":92.02,"volume":5661829,"rsi_14":0.0,"sma_20":93.9,"sma_60":93.24,"sma_120":129.95},{"date":"2025-04-14","open":94.1,"high":95.88,"low":90.5,"close":91.88,"volume":6111529,"rsi_14":0.0,"sma_20":93.29,"sma_60":91.98,"sma_120":129.65},{"date":"2025-04-15","open":91.74,"high":93.43,"low":91.48,"close":92.55,"volume":3824432,"rsi_14":100.0,"sma_20":92.18,"sma_60":91.5,"sma_120":129.37},{"date":"2025-04-16","open":91.26,"high":93.51,"low":90.76,"close":91.88,"volume":3467830,"rsi_14":0.0,"sma_20":92.15,"sma_60":92.01,"sma_120":129.1},{"date":"2025-04-17","open":91.51,"high":92.05,"low":90.06,"close":91.18,"volume":3477932,"rsi_14":0.0,"sma_20":91.73,"sma_60":92.48,"sma_120":128.85},{"date":"2025-04-21","open":90.18,"high":90.63,"low":87.69,"close":88.92,"volume":4701352,"rsi_14":0.0,"sma_20":91.01,"sma_60":92.61,"sma_120":128.56},{"date":"2025-04-22","open":90.5,"high":92.11,"low":89.74,"close":91.42,"volume":4397999,"rsi_14":52.52,"sma_20":90.39,"sma_60":91.94,"sma_120":128.26},{"date":"2025-04-23","open":95.24,"high":97.26,"low":93.92,"close":94.58,"volume":5871037,"rsi_14":100.0,"sma_20":92.18,"sma_60":91.79,"sma_120":128.0},{"date":"2025-04-24","open":94.9,"high":99.73,"low":94.9,"close":99.6,"volume":4943026,"rsi_14":100.0,"sma_20":95.96,"sma_60":92.81,"sma_120":127.76},{"date":"2025-04-25","open":99.11,"high":101.67,"low":99.11,"close":101.52,"volume":3025711,"rsi_14":100.0,"sma_20":99.36,"sma_60":94.05,"sma_120":127.53},{"date":"2025-04-28","open":101.4,"high":102.04,"low":100.3,"close":101.74,"volume":2730691,"rsi_14":100.0,"sma_20":101.22,"sma_60":95.32,"sma_120":127.34},{"date":"2025-04-29","open":101.94,"high":102.86,"low":101.05,"close":102.31,"volume":2616290,"rsi_14":100.0,"sma_20":101.92,"sma_60":96.76,"sma_120":127.16},{"date":"2025-04-30","open":100.07,"high":102.29,"low":99.27,"close":102.16,"volume":3566677,"rsi_14":0.0,"sma_20":102.14,"sma_60":98.37,"sma_120":126.97},{"date":"2025-05-01","open":106.66,"high":106.8,"low":103.5,"close":106.32,"volume":7760572,"rsi_14":100.0,"sma_20":103.85,"sma_60":100.53,"sma_120":126.81},{"date":"2025-05-02","open":107.12,"high":108.13,"low":104.8,"close":105.0,"volume":5147524,"rsi_14":0.0,"sma_20":104.96,"sma_60":102.13,"sma_120":126.62},{"date":"2025-05-05","open":104.52,"high":106.84,"low":104.05,"close":105.7,"volume":7473486,"rsi_14":100.0,"sma_20":105.54,"sma_60":103.27,"sma_120":126.42},{"date":"2025-05-06","open":104.67,"high":108.45,"low":101.06,"close":106.06,"volume":13052954,"rsi_14":100.0,"sma_20":105.7,"sma_60":104.01,"sma_120":126.26},{"date":"2025-05-07","open":105.71,"high":108.0,"low":104.28,"close":106.02,"volume":5926287,"rsi_14":0.0,"sma_20":105.97,"sma_60":104.59,"sma_120":126.13},{"date":"2025-05-08","open":107.38,"high":110.18,"low":106.38,"close":109.22,"volume":5469557,"rsi_14":100.0,"sma_20":107.31,"sma_60":105.55,"sma_120":126.01},{"date":"2025-05-09","open":110.12,"high":110.45,"low":106.84,"close":107.88,"volume":3603893,"rsi_14":0.0,"sma_20":108.04,"sma_60":106.3,"sma_120":125.84},{"date":"2025-05-12","open":112.13,"high":113.52,"low":111.03,"close":113.42,"volume":4174720,"rsi_14":100.0,"sma_20":110.36,"sma_60":107.53,"sma_120":125.69},{"date":"2025-05-13","open":113.49,"high":118.08,"low":113.39,"close":117.31,"volume":6364383,"rsi_14":100.0,"sma_20":113.87,"sma_60":109.08,"sma_120":125.61},{"date":"2025-05-14","open":118.04,"high":119.36,"low":117.08,"close":119.09,"volume":6332122,"rsi_14":100.0,"sma_20":117.24,"sma_60":110.91,"sma_120":125.56},{"date":"2025-05-15","open":117.8,"high":118.5,"low":115.94,"close":117.14,"volume":4196849,"rsi_14":0.0,"sma_20":117.95,"sma_60":112.41,"sma_120":125.42},{"date":"2025-05-16","open":117.92,"high":118.51,"low":116.52,"close":117.67,"volume":3143153,"rsi_14":100.0,"sma_20":117.74,"sma_60":113.97,"sma_120":125.27},{"date":"2025-05-19","open":115.29,"high":116.98,"low":114.73,"close":116.46,"volume":4864820,"rsi_14":0.0,"sma_20":117.08,"sma_60":115.14,"sma_120":125.04},{"date":"2025-05-20","open":115.37,"high":116.34,"low":114.66,"close":116.29,"volume":2995534,"rsi_14":0.0,"sma_20":116.63,"sma_60":116.18,"sma_120":124.72},{"date":"2025-05-21","open":114.93,"high":116.08,"low":113.55,"close":113.69,"volume":3701950,"rsi_14":0.0,"sma_20":115.28,"sma_60":116.58,"sma_120":124.37},{"date":"2025-05-22","open":114.17,"high":117.13,"low":114.02,"close":115.67,"volume":3671877,"rsi_14":43.23,"sma_20":115.13,"sma_60":116.73,"sma_120":124.04},{"date":"2025-05-23","open":113.61,"high":115.58,"low":113.3,"close":114.46,"volume":2888753,"rsi_14":62.07,"sma_20":114.91,"sma_60":116.57,"sma_120":123.73},{"date":"2025-05-27","open":116.43,"high":118.04,"low":115.21,"close":117.6,"volume":3317831,"rsi_14":72.18,"sma_20":114.99,"sma_60":116.1,"sma_120":123.44},{"date":"2025-05-28","open":117.61,"high":118.72,"low":116.06,"close":116.3,"volume":2518560,"rsi_14":70.72,"sma_20":115.99,"sma_60":116.04,"sma_120":123.13},{"date":"2025-05-29","open":116.64,"high":118.24,"low":115.62,"close":117.0,"volume":3556179,"rsi_14":100.0,"sma_20":116.84,"sma_60":115.9,"sma_120":122.82},{"date":"2025-05-30","open":116.31,"high":118.2,"low":115.18,"close":117.88,"volume":7310515,"rsi_14":100.0,"sma_20":117.21,"sma_60":116.1,"sma_120":122.42},{"date":"2025-06-02","open":117.43,"high":118.35,"low":114.74,"close":117.74,"volume":4103660,"rsi_14":0.0,"sma_20":117.65,"sma_60":116.47,"sma_120":122.04},{"date":"2025-06-03","open":117.37,"high":119.09,"low":116.12,"close":118.66,"volume":3884777,"rsi_14":100.0,"sma_20":118.14,"sma_60":117.0,"sma_120":121.62},{"date":"2025-06-04","open":119.22,"high":121.39,"low":118.99,"close":119.7,"volume":6012245,"rsi_14":100.0,"sma_20":118.89,"sma_60":117.61,"sma_120":121.27},{"date":"2025-06-05","open":121.19,"high":123.77,"low":120.58,"close":121.75,"volume":5307804,"rsi_14":100.0,"sma_20":120.31,"sma_60":118.38,"sma_120":121.0},{"date":"2025-06-06","open":122.64,"high":123.15,"low":121.54,"close":122.16,"volume":4539401,"rsi_14":100.0,"sma_20":121.5,"sma_60":119.07,"sma_120":120.71},{"date":"2025-06-09","open":122.39,"high":122.89,"low":118.77,"close":121.17,"volume":4810659,"rsi_14":0.0,"sma_20":121.68,"sma_60":119.67,"sma_120":120.41},{"date":"2025-06-10","open":122.43,"high":123.78,"low":119.52,"close":119.91,"volume":5769364,"rsi_14":0.0,"sma_20":120.86,"sma_60":120.0,"sma_120":120.14},{"date":"2025-06-11","open":119.99,"high":120.58,"low":118.14,"close":118.63,"volume":3480810,"rsi_14":0.0,"sma_20":119.65,"sma_60":120.11,"sma_120":119.83},{"date":"2025-06-12","open":120.11,"high":123.69,"low":120.0,"close":122.68,"volume":4963517,"rsi_14":100.0,"sma_20":120.51,"sma_60":120.71,"sma_120":119.54},{"date":"2025-06-13","open":120.54,"high":123.16,"low":119.81,"close":120.45,"volume":4029365,"rsi_14":0.0,"sma_20":120.98,"sma_60":120.88,"sma_120":119.3},{"date":"2025-06-16","open":120.86,"high":122.4,"low":120.86,"close":121.93,"volume":3304895,"rsi_14":100.0,"sma_20":121.49,"sma_60":121.04,"sma_120":119.09},{"date":"2025-06-17","open":120.97,"high":125.32,"low":119.56,"close":124.84,"volume":5518412,"rsi_14":100.0,"sma_20":122.8,"sma_60":121.43,"sma_120":118.88},{"date":"2025-06-18","open":125.0,"high":130.49,"low":124.88,"close":130.04,"volume":7582447,"rsi_14":100.0,"sma_20":126.34,"sma_60":122.54,"sma_120":118.74},{"date":"2025-06-20","open":131.06,"high":131.76,"low":127.05,"close":127.5,"volume":5224301,"rsi_14":0.0,"sma_20":127.98,"sma_60":123.47,"sma_120":118.56},{"date":"2025-06-23","open":127.12,"high":129.93,"low":125.5,"close":129.52,"volume":4531498,"rsi_14":100.0,"sma_20":128.82,"sma_60":124.84,"sma_120":118.41},{"date":"2025-06-24","open":131.16,"high":131.63,"low":129.89,"close":130.83,"volume":3000083,"rsi_14":100.0,"sma_20":129.64,"sma_60":126.19,"sma_120":118.29},{"date":"2025-06-25","open":131.16,"high":132.69,"low":129.88,"close":130.24,"volume":3782811,"rsi_14":0.0,"sma_20":130.33,"sma_60":127.35,"sma_120":118.17},{"date":"2025-06-26","open":131.35,"high":132.51,"low":128.99,"close":131.12,"volume":3884841,"rsi_14":100.0,"sma_20":130.71,"sma_60":128.67,"sma_120":118.07},{"date":"2025-06-27","open":131.74,"high":133.22,"low":130.71,"close":132.08,"volume":4557102,"rsi_14":100.0,"sma_20":131.33,"sma_60":129.83,"sma_120":117.98},{"date":"2025-06-30","open":133.37,"high":135.41,"low":132.96,"close":134.33,"volume":3615046,"rsi_14":100.0,"sma_20":132.79,"sma_60":130.75,"sma_120":117.89},{"date":"2025-07-01","open":133.66,"high":135.5,"low":130.28,"close":132.33,"volume":4164023,"rsi_14":0.0,"sma_20":133.08,"sma_60":131.23,"sma_120":117.77},{"date":"2025-07-02","open":131.5,"high":135.39,"low":131.0,"close":135.01,"volume":4959225,"rsi_14":100.0,"sma_20":133.8,"sma_60":132.09,"sma_120":117.72},{"date":"2025-07-03","open":147.45,"high":156.53,"low":146.91,"close":155.15,"volume":29996674,"rsi_14":100.0,"sma_20":142.53,"sma_60":135.42,"sma_120":117.83},{"date":"2025-07-07","open":155.0,"high":157.38,"low":151.65,"close":152.41,"volume":16225053,"rsi_14":0.0,"sma_20":150.03,"sma_60":138.34,"sma_120":117.93},{"date":"2025-07-08","open":146.06,"high":147.85,"low":142.74,"close":145.94,"volume":86386002,"rsi_14":0.0,"sma_20":150.37,"sma_60":140.37,"sma_120":118.0},{"date":"2025-07-09","open":145.4,"high":146.07,"low":141.93,"close":142.75,"volume":9054559,"rsi_14":0.0,"sma_20":145.96,"sma_60":141.86,"sma_120":118.03},{"date":"2025-07-10","open":142.85,"high":143.0,"low":136.81,"close":137.49,"volume":9708792,"rsi_14":0.0,"sma_20":141.28,"sma_60":142.43,"sma_120":118.0},{"date":"2025-07-11","open":137.49,"high":139.62,"low":137.1,"close":137.37,"volume":6324160,"rsi_14":0.0,"sma_20":138.49,"sma_60":142.97,"sma_120":118.0},{"date":"2025-07-14","open":136.01,"high":141.0,"low":135.84,"close":138.8,"volume":6486645,"rsi_14":100.0,"sma_20":137.97,"sma_60":143.66,"sma_120":118.01},{"date":"2025-07-15","open":139.09,"high":141.94,"low":139.0,"close":140.56,"volume":4952150,"rsi_14":100.0,"sma_20":138.58,"sma_60":144.03,"sma_120":118.02},{"date":"2025-07-16","open":139.5,"high":140.24,"low":137.86,"close":139.36,"volume":4045976,"rsi_14":59.46,"sma_20":139.32,"sma_60":142.79,"sma_120":118.02},{"date":"2025-07-17","open":139.85,"high":144.32,"low":139.81,"close":143.15,"volume":5309842,"rsi_14":75.95,"sma_20":139.95,"sma_60":140.98,"sma_120":118.04},{"date":"2025-07-18","open":143.29,"high":145.67,"low":142.67,"close":145.02,"volume":3609942,"rsi_14":100.0,"sma_20":143.14,"sma_60":140.42,"sma_120":118.08},{"date":"2025-07-21","open":145.42,"high":146.12,"low":143.64,"close":145.27,"volume":3683654,"rsi_14":100.0,"sma_20":144.75,"sma_60":141.1,"sma_120":118.1},{"date":"2025-07-22","open":144.74,"high":145.9,"low":142.77,"close":144.89,"volume":3694000,"rsi_14":0.0,"sma_20":145.07,"sma_60":142.1,"sma_120":118.04},{"date":"2025-07-23","open":145.18,"high":145.23,"low":141.75,"close":144.0,"volume":3448476,"rsi_14":0.0,"sma_20":144.61,"sma_60":142.89,"sma_120":118.03},{"date":"2025-07-24","open":145.0,"high":147.86,"low":144.71,"close":146.56,"volume":2931865,"rsi_14":100.0,"sma_20":145.2,"sma_60":143.8,"sma_120":118.06},{"date":"2025-07-25","open":147.46,"high":150.4,"low":146.55,"close":149.84,"volume":4924632,"rsi_14":100.0,"sma_20":147.36,"sma_60":145.12,"sma_120":118.12},{"date":"2025-07-28","open":150.9,"high":151.65,"low":149.66,"close":150.77,"volume":2648570,"rsi_14":100.0,"sma_20":149.56,"sma_60":146.39,"sma_120":118.19},{"date":"2025-07-29","open":150.99,"high":152.24,"low":148.6,"close":150.27,"volume":2875757,"rsi_14":0.0,"sma_20":150.38,"sma_60":147.21,"sma_120":118.22},{"date":"2025-07-30","open":150.26,"high":150.79,"low":148.14,"close":148.88,"volume":3940295,"rsi_14":0.0,"sma_20":149.81,"sma_60":147.71,"sma_120":118.26},{"date":"2025-07-31","open":143.0,"high":143.41,"low":137.68,"close":139.98,"volume":10859480,"rsi_14":0.0,"sma_20":149.27,"sma_60":147.62,"sma_120":118.22},{"date":"2025-08-01","open":137.47,"high":138.68,"low":134.13,"close":135.6,"volume":6067304,"rsi_14":0.0,"sma_20":144.86,"sma_60":146.88,"sma_120":118.16},{"date":"2025-08-04","open":137.2,"high":139.14,"low":136.15,"close":139.13,"volume":3501097,"rsi_14":44.63,"sma_20":139.52,"sma_60":145.77,"sma_120":118.09},{"date":"2025-08-05","open":139.66,"high":139.99,"low":132.72,"close":132.94,"volume":5551421,"rsi_14":36.32,"sma_20":137.54,"sma_60":144.81,"sma_120":117.99},{"date":"2025-08-06","open":133.1,"high":137.33,"low":133.1,"close":136.96,"volume":7405476,"rsi_14":39.37,"sma_20":136.02,"sma_60":142.78,"sma_120":117.89},{"date":"2025-08-07","open":147.75,"high":149.0,"low":131.2,"close":136.38,"volume":16640887,"rsi_14":87.39,"sma_20":135.65,"sma_60":140.98,"sma_120":117.9},{"date":"2025-08-08","open":136.59,"high":139.75,"low":129.36,"close":130.91,"volume":10874940,"rsi_14":0.0,"sma_20":135.82,"sma_60":139.01,"sma_120":117.9},{"date":"2025-08-11","open":129.46,"high":132.55,"low":128.42,"close":128.83,"volume":8536126,"rsi_14":0.0,"sma_20":133.9,"sma_60":136.51,"sma_120":117.88},{"date":"2025-08-12","open":128.9,"high":129.9,"low":126.28,"close":128.96,"volume":6845384,"rsi_14":5.88,"sma_20":130.8,"sma_60":134.58,"sma_120":117.88},{"date":"2025-08-13","open":129.7,"high":129.86,"low":126.98,"close":128.71,"volume":4753794,"rsi_14":34.21,"sma_20":129.19,"sma_60":133.47,"sma_120":117.9},{"date":"2025-08-14","open":127.67,"high":127.9,"low":124.18,"close":124.52,"volume":6438879,"rsi_14":0.0,"sma_20":128.62,"sma_60":132.19,"sma_120":117.94},{"date":"2025-08-15","open":124.71,"high":128.22,"low":123.42,"close":127.25,"volume":4566543,"rsi_14":39.45,"sma_20":127.0,"sma_60":130.8,"sma_120":118.02},{"date":"2025-08-18","open":127.68,"high":129.55,"low":127.18,"close":129.07,"volume":2625436,"rsi_14":100.0,"sma_20":126.47,"sma_60":129.74,"sma_120":118.14},{"date":"2025-08-19","open":129.46,"high":131.23,"low":127.84,"close":128.99,"volume":4477097,"rsi_14":95.79,"sma_20":127.66,"sma_60":128.74,"sma_120":118.27},{"date":"2025-08-20","open":128.47,"high":128.73,"low":125.56,"close":128.46,"volume":3915006,"rsi_14":0.0,"sma_20":128.73,"sma_60":128.2,"sma_120":118.4},{"date":"2025-08-21","open":128.06,"high":129.24,"low":126.67,"close":129.15,"volume":2965103,"rsi_14":100.0,"sma_20":128.84,"sma_60":128.08,"sma_120":118.5},{"date":"2025-08-22","open":129.01,"high":132.38,"low":128.08,"close":131.22,"volume":3826927,"rsi_14":100.0,"sma_20":129.84,"sma_60":128.4,"sma_120":118.65},{"date":"2025-08-25","open":130.51,"high":130.89,"low":128.09,"close":128.38,"volume":2621774,"rsi_14":0.0,"sma_20":129.67,"sma_60":128.64,"sma_120":118.76},{"date":"2025-08-26","open":128.56,"high":129.02,"low":126.25,"close":126.31,"volume":5024351,"rsi_14":0.0,"sma_20":129.1,"sma_60":128.76,"sma_120":118.85},{"date":"2025-08-27","open":128.07,"high":131.86,"low":128.01,"close":131.73,"volume":6071213,"rsi_14":100.0,"sma_20":128.89,"sma_60":129.17,"sma_120":119.02},{"date":"2025-08-28","open":134.37,"high":141.36,"low":134.12,"close":140.96,"volume":9304193,"rsi_14":100.0,"sma_20":134.34,"sma_60":130.76,"sma_120":119.28},{"date":"2025-08-29","open":139.96,"high":142.5,"low":136.04,"close":136.68,"volume":5105401,"rsi_14":0.0,"sma_20":137.4,"sma_60":131.82,"sma_120":119.58},{"date":"2025-09-02","open":134.48,"high":135.6,"low":132.0,"close":134.69,"volume":4848434,"rsi_14":0.0,"sma_20":136.74,"sma_60":132.61,"sma_120":119.85},{"date":"2025-09-03","open":134.3,"high":134.45,"low":131.12,"close":132.6,"volume":3714796,"rsi_14":0.0,"sma_20":134.25,"sma_60":132.93,"sma_120":120.1},{"date":"2025-09-04","open":131.97,"high":132.32,"low":129.06,"close":131.78,"volume":2955513,"rsi_14":0.0,"sma_20":132.69,"sma_60":133.19,"sma_120":120.38},{"date":"2025-09-05","open":132.74,"high":136.25,"low":132.4,"close":136.08,"volume":4851082,"rsi_14":100.0,"sma_20":133.66,"sma_60":134.36,"sma_120":120.66},{"date":"2025-09-08","open":136.29,"high":136.92,"low":134.65,"close":136.44,"volume":4757570,"rsi_14":100.0,"sma_20":135.36,"sma_60":135.35,"sma_120":120.93},{"date":"2025-09-09","open":136.51,"high":140.68,"low":136.48,"close":140.46,"volume":4493160,"rsi_14":100.0,"sma_20":137.1,"sma_60":135.93,"sma_120":121.25},{"date":"2025-09-10","open":141.34,"high":145.16,"low":138.69,"close":139.13,"volume":4859391,"rsi_14":0.0,"sma_20":139.12,"sma_60":135.94,"sma_120":121.54},{"date":"2025-09-11","open":139.83,"high":141.04,"low":138.55,"close":139.15,"volume":2819248,"rsi_14":100.0,"sma_20":139.4,"sma_60":136.4,"sma_120":121.84},{"date":"2025-09-12","open":138.91,"high":139.81,"low":136.24,"close":136.5,"volume":3034125,"rsi_14":0.0,"sma_20":138.09,"sma_60":136.78,"sma_120":122.1},{"date":"2025-09-15","open":136.8,"high":139.85,"low":136.1,"close":138.65,"volume":4719334,"rsi_14":100.0,"sma_20":137.89,"sma_60":137.64,"sma_120":122.34},{"date":"2025-09-16","open":135.85,"high":136.15,"low":132.69,"close":134.59,"volume":5104067,"rsi_14":34.62,"sma_20":136.98,"sma_60":137.83,"sma_120":122.54},{"date":"2025-09-17","open":134.76,"high":136.54,"low":132.28,"close":134.23,"volume":3558493,"rsi_14":0.0,"sma_20":136.48,"sma_60":137.7,"sma_120":122.76},{"date":"2025-09-18","open":135.23,"high":137.27,"low":134.53,"close":136.81,"volume":3718499,"rsi_14":87.76,"sma_20":134.89,"sma_60":137.48,"sma_120":123.02},{"date":"2025-09-19","open":136.32,"high":139.08,"low":135.86,"close":138.82,"volume":10124436,"rsi_14":100.0,"sma_20":135.55,"sma_60":137.21,"sma_120":123.34},{"date":"2025-09-22","open":137.38,"high":139.41,"low":134.96,"close":138.35,"volume":3740605,"rsi_14":81.05,"sma_20":137.3,"sma_60":137.1,"sma_120":123.66},{"date":"2025-09-23","open":138.69,"high":139.82,"low":136.71,"close":137.49,"volume":3857910,"rsi_14":0.0,"sma_20":138.26,"sma_60":136.98,"sma_120":123.97},{"date":"2025-09-24","open":138.15,"high":139.31,"low":135.26,"close":136.57,"volume":2806461,"rsi_14":0.0,"sma_20":137.65,"sma_60":136.96,"sma_120":124.26},{"date":"2025-09-25","open":135.19,"high":136.97,"low":133.14,"close":136.6,"volume":2171837,"rsi_14":100.0,"sma_20":136.77,"sma_60":136.82,"sma_120":124.61},{"date":"2025-09-26","open":136.41,"high":140.2,"low":135.4,"close":139.07,"volume":2755501,"rsi_14":100.0,"sma_20":137.58,"sma_60":137.44,"sma_120":125.03},{"date":"2025-09-29","open":140.17,"high":145.87,"low":139.1,"close":145.26,"volume":4559416,"rsi_14":100.0,"sma_20":141.05,"sma_60":138.74,"sma_120":125.51},{"date":"2025-09-30","open":144.43,"high":144.5,"low":139.63,"close":142.4,"volume":4305182,"rsi_14":0.0,"sma_20":142.88,"sma_60":139.35,"sma_120":125.97},{"date":"2025-10-01","open":144.28,"high":154.37,"low":143.83,"close":152.7,"volume":8079467,"rsi_14":100.0,"sma_20":147.09,"sma_60":141.24,"sma_120":126.43},{"date":"2025-10-02","open":153.53,"high":154.77,"low":150.53,"close":151.57,"volume":4948348,"rsi_14":0.0,"sma_20":150.19,"sma_60":143.06,"sma_120":126.92},{"date":"2025-10-03","open":152.14,"high":155.24,"low":151.51,"close":151.82,"volume":5141646,"rsi_14":100.0,"sma_20":151.9,"sma_60":145.03,"sma_120":127.42},{"date":"2025-10-06","open":153.11,"high":159.68,"low":153.01,"close":157.36,"volume":4732285,"rsi_14":100.0,"sma_20":153.99,"sma_60":147.8,"sma_120":127.96},{"date":"2025-10-07","open":156.0,"high":156.58,"low":152.5,"close":154.52,"volume":3375659,"rsi_14":0.0,"sma_20":155.12,"sma_60":150.02,"sma_120":128.48},{"date":"2025-10-08","open":157.24,"high":165.15,"low":155.0,"close":164.12,"volume":7521930,"rsi_14":100.0,"sma_20":158.93,"sma_60":152.95,"sma_120":129.08},{"date":"2025-10-09","open":163.1,"high":165.63,"low":162.15,"close":164.07,"volume":3396127,"rsi_14":0.0,"sma_20":162.18,"sma_60":155.65,"sma_120":129.69},{"date":"2025-10-10","open":164.65,"high":166.89,"low":158.15,"close":158.74,"volume":4062281,"rsi_14":0.0,"sma_20":161.95,"sma_60":157.14,"sma_120":130.27},{"date":"2025-10-13","open":163.1,"high":165.0,"low":159.93,"close":164.2,"volume":2941389,"rsi_14":100.0,"sma_20":161.99,"sma_60":158.75,"sma_120":130.88},{"date":"2025-10-14","open":160.63,"high":162.14,"low":158.3,"close":160.88,"volume":2936653,"rsi_14":0.0,"sma_20":161.78,"sma_60":159.97,"sma_120":131.43},{"date":"2025-10-15","open":161.88,"high":162.0,"low":157.51,"close":160.02,"volume":3024847,"rsi_14":0.0,"sma_20":161.2,"sma_60":160.7,"sma_120":131.93},{"date":"2025-10-16","open":160.59,"high":164.54,"low":149.02,"close":151.17,"volume":5323640,"rsi_14":0.0,"sma_20":160.55,"sma_60":160.59,"sma_120":132.35},{"date":"2025-10-17","open":152.4,"high":156.24,"low":151.7,"close":152.87,"volume":4224271,"rsi_14":16.11,"sma_20":156.25,"sma_60":160.03,"sma_120":132.77},{"date":"2025-10-20","open":155.15,"high":158.08,"low":154.19,"close":156.29,"volume":2559220,"rsi_14":100.0,"sma_20":153.43,"sma_60":159.07,"sma_120":133.22},{"date":"2025-10-21","open":156.3,"high":159.04,"low":155.57,"close":156.25,"volume":2105524,"rsi_14":98.7,"sma_20":154.15,"sma_60":158.03,"sma_120":133.67},{"date":"2025-10-22","open":157.55,"high":157.55,"low":152.57,"close":154.21,"volume":2471021,"rsi_14":0.0,"sma_20":155.66,"sma_60":157.4,"sma_120":134.07},{"date":"2025-10-23","open":154.24,"high":156.83,"low":153.13,"close":156.59,"volume":2166910,"rsi_14":53.85,"sma_20":155.46,"sma_60":156.38,"sma_120":134.5},{"date":"2025-10-24","open":158.99,"high":160.2,"low":156.39,"close":156.47,"volume":2437805,"rsi_14":95.2,"sma_20":155.58,"sma_60":155.64,"sma_120":134.92},{"date":"2025-10-27","open":158.28,"high":159.31,"low":156.53,"close":157.62,"volume":2452909,"rsi_14":100.0,"sma_20":156.95,"sma_60":155.45,"sma_120":135.35},{"date":"2025-10-28","open":159.02,"high":160.12,"low":156.64,"close":157.27,"volume":1855760,"rsi_14":0.0,"sma_20":157.25,"sma_60":156.15,"sma_120":135.78},{"date":"2025-10-29","open":156.76,"high":157.11,"low":154.01,"close":156.0,"volume":4308601,"rsi_14":0.0,"sma_20":157.16,"sma_60":156.36,"sma_120":136.17},{"date":"2025-10-30","open":155.0,"high":159.89,"low":153.0,"close":157.07,"volume":2530638,"rsi_14":100.0,"sma_20":156.68,"sma_60":156.45,"sma_120":136.58},{"date":"2025-10-31","open":161.0,"high":163.59,"low":159.34,"close":162.81,"volume":4038328,"rsi_14":100.0,"sma_20":159.15,"sma_60":157.46,"sma_120":136.99},{"date":"2025-11-03","open":163.0,"high":165.58,"low":160.3,"close":162.08,"volume":4311383,"rsi_14":0.0,"sma_20":161.37,"sma_60":158.35,"sma_120":137.37},{"date":"2025-11-04","open":158.31,"high":162.88,"low":156.0,"close":157.51,"volume":3815035,"rsi_14":0.0,"sma_20":160.4,"sma_60":158.48,"sma_120":137.69},{"date":"2025-11-05","open":158.15,"high":159.05,"low":154.69,"close":154.98,"volume":5298436,"rsi_14":0.0,"sma_20":160.01,"sma_60":158.45,"sma_120":138.0},{"date":"2025-11-06","open":178.89,"high":194.87,"low":177.57,"close":190.82,"volume":21307233,"rsi_14":100.0,"sma_20":169.82,"sma_60":162.65,"sma_120":138.61},{"date":"2025-11-07","open":184.29,"high":191.32,"low":180.77,"close":191.24,"volume":9288212,"rsi_14":100.0,"sma_20":183.82,"sma_60":167.27,"sma_120":139.23},{"date":"2025-11-10","open":192.91,"high":201.46,"low":191.67,"close":199.72,"volume":6579958,"rsi_14":100.0,"sma_20":194.55,"sma_60":173.03,"sma_120":139.93},{"date":"2025-11-11","open":198.65,"high":201.69,"low":196.11,"close":197.86,"volume":5251718,"rsi_14":0.0,"sma_20":197.28,"sma_60":178.08,"sma_120":140.63},{"date":"2025-11-12","open":199.1,"high":199.75,"low":188.52,"close":190.89,"volume":4670669,"rsi_14":0.0,"sma_20":195.44,"sma_60":181.87,"sma_120":141.26},{"date":"2025-11-13","open":190.0,"high":190.59,"low":185.32,"close":185.97,"volume":4452231,"rsi_14":0.0,"sma_20":190.32,"sma_60":185.36,"sma_120":141.85},{"date":"2025-11-14","open":181.18,"high":187.61,"low":179.0,"close":185.01,"volume":3850364,"rsi_14":0.0,"sma_20":186.57,"sma_60":189.2,"sma_120":142.41},{"date":"2025-11-17","open":184.18,"high":184.79,"low":178.94,"close":180.26,"volume":3974777,"rsi_14":0.0,"sma_20":184.44,"sma_60":190.89,"sma_120":142.95},{"date":"2025-11-18","open":177.44,"high":180.21,"low":175.0,"close":176.46,"volume":3600199,"rsi_14":0.0,"sma_20":182.83,"sma_60":189.94,"sma_120":143.44},{"date":"2025-11-19","open":177.27,"high":179.5,"low":174.82,"close":176.31,"volume":3564817,"rsi_14":0.0,"sma_20":179.25,"sma_60":187.99,"sma_120":143.93},{"date":"2025-11-20","open":174.41,"high":175.46,"low":158.85,"close":159.57,"volume":8715517,"rsi_14":0.0,"sma_20":176.13,"sma_60":185.01,"sma_120":144.28},{"date":"2025-11-21","open":157.86,"high":159.84,"low":151.96,"close":157.55,"volume":6127574,"rsi_14":0.0,"sma_20":168.7,"sma_60":179.78,"sma_120":144.6},{"date":"2025-11-24","open":158.14,"high":160.17,"low":155.88,"close":158.44,"volume":6818000,"rsi_14":30.58,"sma_20":161.22,"sma_60":175.0,"sma_120":144.93},{"date":"2025-11-25","open":157.82,"high":160.59,"low":155.88,"close":158.99,"volume":3318800,"rsi_14":41.62,"sma_20":160.35,"sma_60":174.47,"sma_120":145.24},{"date":"2025-11-26","open":159.93,"high":161.72,"low":157.06,"close":158.4,"volume":3458300,"rsi_14":35.56,"sma_20":159.46,"sma_60":173.93,"sma_120":145.54},{"date":"2025-11-28","open":160.28,"high":161.6,"low":159.25,"close":160.01,"volume":2471900,"rsi_14":21.24,"sma_20":173.24,"sma_60":156.72,"sma_120":145.86},{"date":"2025-12-01","open":159.09,"high":160.35,"low":157.13,"close":157.9,"volume":3577200,"rsi_14":6.36,"sma_20":173.0,"sma_60":157.09,"sma_120":146.18},{"date":"2025-12-02","open":161.68,"high":163.43,"low":155.88,"close":156.48,"volume":5757700,"rsi_14":6.42,"sma_20":172.72,"sma_60":157.42,"sma_120":146.49},{"date":"2025-12-03","open":156.14,"high":156.39,"low":153.19,"close":155.83,"volume":3728900,"rsi_14":7.41,"sma_20":172.63,"sma_60":157.68,"sma_120":146.77},{"date":"2025-12-04","open":155.18,"high":155.72,"low":151.66,"close":153.0,"volume":3657500,"rsi_14":7.81,"sma_20":172.54,"sma_60":157.91,"sma_120":147.04},{"date":"2025-12-05","open":153.0,"high":153.05,"low":150.07,"close":151.41,"volume":6441200,"rsi_14":7.68,"sma_20":170.56,"sma_60":158.11,"sma_120":147.29},{"date":"2025-12-08","open":152.84,"high":156.1,"low":152.52,"close":154.28,"volume":3896500,"rsi_14":15.65,"sma_20":168.72,"sma_60":158.41,"sma_120":147.53},{"date":"2025-12-09","open":153.21,"high":153.7,"low":151.38,"close":152.57,"volume":2824600,"rsi_14":16.57,"sma_20":166.36,"sma_60":158.64,"sma_120":147.72},{"date":"2025-12-10","open":152.2,"high":153.23,"low":150.64,"close":151.2,"volume":2281600,"rsi_14":16.02,"sma_20":164.03,"sma_60":158.92,"sma_120":147.92},{"date":"2025-12-11","open":150.11,"high":151.11,"low":148.62,"close":149.9,"volume":2692400,"rsi_14":27.52,"sma_20":161.98,"sma_60":159.18,"sma_120":148.09},{"date":"2025-12-12","open":150.0,"high":150.18,"low":144.97,"close":146.0,"volume":3725100,"rsi_14":25.31,"sma_20":159.98,"sma_60":159.33,"sma_120":148.21},{"date":"2025-12-15","open":146.4,"high":147.44,"low":141.76,"close":142.05,"volume":3823900,"rsi_14":19.02,"sma_20":157.83,"sma_60":159.38,"sma_120":148.31},{"date":"2025-12-16","open":140.72,"high":142.55,"low":138.83,"close":140.05,"volume":4047300,"rsi_14":16.06,"sma_20":155.82,"sma_60":159.41,"sma_120":148.39},{"date":"2025-12-17","open":140.39,"high":140.85,"low":136.37,"close":136.71,"volume":3790000,"rsi_14":14.62,"sma_20":153.83,"sma_60":159.4,"sma_120":148.43},{"date":"2025-12-18","open":140.45,"high":141.57,"low":137.41,"close":138.29,"volume":4380200,"rsi_14":14.53,"sma_20":151.93,"sma_60":159.43,"sma_120":148.46},{"date":"2025-12-19","open":138.84,"high":141.25,"low":137.71,"close":140.39,"volume":6302900,"rsi_14":21.4,"sma_20":150.97,"sma_60":159.49,"sma_120":148.53},{"date":"2025-12-22","open":142.18,"high":143.41,"low":140.63,"close":141.84,"volume":3049000,"rsi_14":26.11,"sma_20":150.19,"sma_60":159.54,"sma_120":148.58},{"date":"2025-12-23","open":141.74,"high":142.48,"low":138.33,"close":141.23,"volume":3084500,"rsi_14":26.14,"sma_20":149.33,"sma_60":159.47,"sma_120":148.47},{"date":"2025-12-24","open":139.65,"high":139.65,"low":135.11,"close":138.04,"volume":2005400,"rsi_14":25.84,"sma_20":148.28,"sma_60":159.4,"sma_120":148.35},{"date":"2025-12-26","open":138.0,"high":138.45,"low":137.45,"close":138.31,"volume":1256400,"rsi_14":27.91,"sma_20":147.27,"sma_60":159.16,"sma_120":148.28},{"date":"2025-12-29","open":137.53,"high":138.55,"low":137.03,"close":137.94,"volume":2095800,"rsi_14":19.91,"sma_20":146.17,"sma_60":158.93,"sma_120":148.24},{"date":"2025-12-30","open":137.26,"high":138.83,"low":137.21,"close":137.48,"volume":1615000,"rsi_14":20.87,"sma_20":145.15,"sma_60":158.69,"sma_120":148.24},{"date":"2025-12-31","open":136.95,"high":137.53,"low":135.92,"close":135.99,"volume":1603900,"rsi_14":20.77,"sma_20":144.13,"sma_60":158.34,"sma_120":148.23},{"date":"2026-01-02","open":137.25,"high":137.35,"low":132.27,"close":133.77,"volume":2565800,"rsi_14":20.06,"sma_20":143.02,"sma_60":157.99,"sma_120":148.19},{"date":"2026-01-05","open":132.92,"high":135.66,"low":132.37,"close":133.64,"volume":3828000,"rsi_14":23.33,"sma_20":142.05,"sma_60":157.48,"sma_120":148.13},{"date":"2026-01-06","open":133.93,"high":137.25,"low":131.58,"close":137.1,"volume":3631000,"rsi_14":39.09,"sma_20":141.34,"sma_60":157.03,"sma_120":148.11},{"date":"2026-01-07","open":137.02,"high":145.9,"low":137.02,"close":141.44,"volume":5865000,"rsi_14":52.79,"sma_20":140.7,"sma_60":156.74,"sma_120":148.1},{"date":"2026-01-08","open":139.99,"high":140.52,"low":130.55,"close":130.68,"volume":5476900,"rsi_14":40.71,"sma_20":139.6,"sma_60":156.19,"sma_120":147.98},{"date":"2026-01-09","open":130.76,"high":131.47,"low":125.21,"close":125.49,"volume":7057700,"rsi_14":32.25,"sma_20":138.32,"sma_60":155.6,"sma_120":147.81},{"date":"2026-01-12","open":126.2,"high":129.24,"low":124.35,"close":126.57,"volume":6778900,"rsi_14":30.28,"sma_20":137.15,"sma_60":155.04,"sma_120":147.66},{"date":"2026-01-13","open":127.07,"high":128.86,"low":123.36,"close":125.5,"volume":5210000,"rsi_14":26.43,"sma_20":136.13,"sma_60":154.61,"sma_120":147.51},{"date":"2026-01-14","open":124.68,"high":125.67,"low":120.6,"close":122.41,"volume":4841300,"rsi_14":24.66,"sma_20":135.14,"sma_60":154.1,"sma_120":147.31},{"date":"2026-01-15","open":122.93,"high":124.28,"low":120.46,"close":120.86,"volume":6196500,"rsi_14":25.8,"sma_20":134.18,"sma_60":153.51,"sma_120":147.06},{"date":"2026-01-16","open":120.86,"high":121.8,"low":117.81,"close":119.02,"volume":5871273,"rsi_14":3.32,"sma_20":156.59,"sma_60":172.73,"sma_120":145.52},{"date":"2026-01-20","open":117.34,"high":119.89,"low":115.82,"close":117.0,"volume":4929200,"rsi_14":22.95,"sma_20":132.24,"sma_60":152.27,"sma_120":146.52},{"date":"2026-01-21","open":118.85,"high":127.0,"low":118.75,"close":123.46,"volume":9731800,"rsi_14":34.32,"sma_20":131.39,"sma_60":151.72,"sma_120":146.31},{"date":"2026-01-22","open":128.1,"high":133.5,"low":127.46,"close":131.25,"volume":9645800,"rsi_14":45.35,"sma_20":130.86,"sma_60":151.3,"sma_120":146.24},{"date":"2026-01-23","open":130.5,"high":131.86,"low":129.09,"close":130.13,"volume":4073300,"rsi_14":46.35,"sma_20":130.3,"sma_60":150.84,"sma_120":146.19},{"date":"2026-01-26","open":130.15,"high":137.08,"low":130.13,"close":136.64,"volume":5395500,"rsi_14":52.66,"sma_20":130.23,"sma_60":150.5,"sma_120":146.17},{"date":"2026-01-27","open":140.92,"high":141.9,"low":136.34,"close":138.21,"volume":5931800,"rsi_14":51.02,"sma_20":130.23,"sma_60":150.2,"sma_120":146.22},{"date":"2026-01-28","open":139.66,"high":143.39,"low":139.02,"close":140.56,"volume":6364100,"rsi_14":49.16,"sma_20":130.36,"sma_60":149.93,"sma_120":146.25},{"date":"2026-01-29","open":134.37,"high":136.64,"low":125.61,"close":128.18,"volume":9773900,"rsi_14":47.69,"sma_20":129.9,"sma_60":149.35,"sma_120":146.18},{"date":"2026-01-30","open":127.99,"high":130.42,"low":127.2,"close":129.32,"volume":5338900,"rsi_14":53.83,"sma_20":129.56,"sma_60":148.8,"sma_120":146.16},{"date":"2026-02-02","open":129.69,"high":131.44,"low":127.71,"close":129.05,"volume":4691300,"rsi_14":52.52,"sma_20":129.33,"sma_60":148.33,"sma_120":146.17},{"date":"2026-02-03","open":128.72,"high":128.72,"low":117.3,"close":119.66,"volume":7743300,"rsi_14":44.92,"sma_20":128.63,"sma_60":147.74,"sma_120":146.09},{"date":"2026-02-04","open":118.94,"high":119.75,"low":113.02,"close":115.71,"volume":6621400,"rsi_14":44.26,"sma_20":127.56,"sma_60":146.49,"sma_120":145.98},{"date":"2026-02-05","open":112.95,"high":114.65,"low":105.8,"close":106.73,"volume":6563800,"rsi_14":39.26,"sma_20":125.82,"sma_60":145.08,"sma_120":145.83},{"date":"2026-02-06","open":109.0,"high":112.38,"low":105.66,"close":111.69,"volume":7125900,"rsi_14":44.68,"sma_20":124.87,"sma_60":143.61,"sma_120":145.7},{"date":"2026-02-09","open":115.05,"high":115.85,"low":111.48,"close":114.01,"volume":10282930,"rsi_14":2.97,"sma_20":154.31,"sma_60":171.53,"sma_120":145.47},{"date":"2026-02-10","open":123.42,"high":133.44,"low":123.33,"close":129.67,"volume":18805459,"rsi_14":26.68,"sma_20":152.82,"sma_60":170.59,"sma_120":145.56},{"date":"2026-02-11","open":131.17,"high":131.38,"low":122.31,"close":127.33,"volume":8458830,"rsi_14":26.54,"sma_20":151.21,"sma_60":169.62,"sma_120":145.6},{"date":"2026-02-12","open":131.05,"high":133.35,"low":121.77,"close":126.13,"volume":6416946,"rsi_14":26.06,"sma_20":149.53,"sma_60":168.62,"sma_120":176.04},{"date":"2026-02-13","open":126.86,"high":129.47,"low":122.52,"close":125.2,"volume":6395135,"rsi_14":25.69,"sma_20":147.82,"sma_60":167.61,"sma_120":175.77},{"date":"2026-02-17","open":126.44,"high":129.83,"low":120.13,"close":122.56,"volume":5046288,"rsi_14":24.71,"sma_20":145.96,"sma_60":166.55,"sma_120":175.48},{"date":"2026-02-18","open":116.99,"high":122.29,"low":115.6,"close":121.78,"volume":7061600,"rsi_14":35.97,"sma_20":125.36,"sma_60":136.51,"sma_120":145.41},{"date":"2026-02-19","open":121.74,"high":121.81,"low":118.42,"close":120.6,"volume":3703500,"rsi_14":43.2,"sma_20":125.22,"sma_60":135.86,"sma_120":145.32},{"date":"2026-02-20","open":119.02,"high":123.06,"low":114.78,"close":115.66,"volume":4549091,"rsi_14":22.47,"sma_20":143.77,"sma_60":165.38,"sma_120":175.13},{"date":"2026-02-23","open":113.87,"high":113.87,"low":101.43,"close":102.61,"volume":11431200,"rsi_14":31.72,"sma_20":123.07,"sma_60":134.23,"sma_120":144.82},{"date":"2026-02-24","open":101.29,"high":105.78,"low":98.01,"close":104.43,"volume":7567212,"rsi_14":19.58,"sma_20":141.01,"sma_60":164.02,"sma_120":174.69},{"date":"2026-02-25","open":104.87,"high":110.85,"low":104.43,"close":110.33,"volume":6188784,"rsi_14":24.67,"sma_20":138.65,"sma_60":162.77,"sma_120":174.3},{"date":"2026-02-26","open":112.89,"high":117.85,"low":112.19,"close":116.46,"volume":7082057,"rsi_14":29.32,"sma_20":136.6,"sma_60":161.63,"sma_120":173.96},{"date":"2026-02-27","open":112.75,"high":113.47,"low":109.4,"close":111.96,"volume":4953906,"rsi_14":27.43,"sma_20":134.32,"sma_60":160.41,"sma_120":173.58},{"date":"2026-03-02","open":109.17,"high":112.23,"low":108.75,"close":111.11,"volume":7192049,"rsi_14":26.82,"sma_20":132.0,"sma_60":159.18,"sma_120":173.19},{"date":"2026-03-03","open":106.66,"high":113.93,"low":105.17,"close":111.77,"volume":5266381,"rsi_14":30.92,"sma_20":116.27,"sma_60":129.54,"sma_120":143.61},{"date":"2026-03-04","open":111.22,"high":120.4,"low":111.0,"close":118.33,"volume":5186699,"rsi_14":41.2,"sma_20":116.2,"sma_60":128.96,"sma_120":143.43},{"date":"2026-03-05","open":118.55,"high":125.2,"low":118.55,"close":122.36,"volume":4592679,"rsi_14":46.51,"sma_20":116.54,"sma_60":128.48,"sma_120":143.29},{"date":"2026-03-06","open":120.27,"high":126.17,"low":120.27,"close":125.75,"volume":4045949,"rsi_14":50.49,"sma_20":117.49,"sma_60":128.0,"sma_120":143.2},{"date":"2026-03-09","open":124.08,"high":128.69,"low":124.08,"close":128.56,"volume":4763128,"rsi_14":55.3,"sma_20":118.33,"sma_60":127.6,"sma_120":143.12},{"date":"2026-03-10","open":128.65,"high":129.4,"low":121.95,"close":123.08,"volume":4008583,"rsi_14":51.06,"sma_20":118.78,"sma_60":127.13,"sma_120":143.02},{"date":"2026-03-11","open":124.93,"high":127.73,"low":123.25,"close":127.49,"volume":3484533,"rsi_14":55.34,"sma_20":118.68,"sma_60":126.76,"sma_120":142.97},{"date":"2026-03-12","open":127.79,"high":131.33,"low":126.56,"close":127.16,"volume":3628134,"rsi_14":59.6,"sma_20":118.67,"sma_60":126.45,"sma_120":142.89},{"date":"2026-03-13","open":127.24,"high":129.78,"low":123.24,"close":124.52,"volume":3993044,"rsi_14":57.52,"sma_20":120.49,"sma_60":150.31,"sma_120":170.51},{"date":"2026-03-16","open":125.81,"high":129.26,"low":125.39,"close":126.57,"volume":3683162,"rsi_14":72.26,"sma_20":120.34,"sma_60":149.42,"sma_120":169.97},{"date":"2026-03-17","open":126.44,"high":132.15,"low":126.01,"close":128.87,"volume":2933414,"rsi_14":70.09,"sma_20":118.97,"sma_60":125.8,"sma_120":142.6},{"date":"2026-03-18","open":127.39,"high":133.6,"low":127.39,"close":131.26,"volume":3454290,"rsi_14":67.45,"sma_20":119.44,"sma_60":125.68,"sma_120":142.55},{"date":"2026-03-19","open":130.85,"high":133.4,"low":126.73,"close":129.94,"volume":4034354,"rsi_14":72.92,"sma_20":119.91,"sma_60":125.51,"sma_120":142.5},{"date":"2026-03-20","open":128.16,"high":128.45,"low":124.47,"close":125.08,"volume":10459717,"rsi_14":66.16,"sma_20":121.03,"sma_60":146.44,"sma_120":142.95},{"date":"2026-03-23","open":125.97,"high":130.58,"low":124.0,"close":129.23,"volume":3549725,"rsi_14":68.69,"sma_20":121.71,"sma_60":145.86,"sma_120":142.81},{"date":"2026-03-24","open":128.3,"high":128.34,"low":121.72,"close":122.57,"volume":4005758,"rsi_14":54.53,"sma_20":122.62,"sma_60":145.22,"sma_120":142.63},{"date":"2026-03-25","open":124.91,"high":127.47,"low":122.12,"close":123.29,"volume":3565517,"rsi_14":51.07,"sma_20":123.27,"sma_60":144.61,"sma_120":142.45},{"date":"2026-03-26","open":122.39,"high":127.45,"low":121.08,"close":124.3,"volume":3443903,"rsi_14":48.24,"sma_20":123.66,"sma_60":144.16,"sma_120":142.28},{"date":"2026-03-27","open":120.0,"high":120.64,"low":112.66,"close":114.48,"volume":6127462,"rsi_14":35.38,"sma_20":123.79,"sma_60":143.52,"sma_120":142.01},{"date":"2026-03-30","open":115.96,"high":119.57,"low":113.11,"close":115.81,"volume":5546987,"rsi_14":41.74,"sma_20":124.02,"sma_60":142.84,"sma_120":141.73},{"date":"2026-03-31","open":116.89,"high":119.94,"low":114.52,"close":118.05,"volume":3745826,"rsi_14":38.71,"sma_20":124.34,"sma_60":142.21,"sma_120":141.46},{"date":"2026-04-01","open":120.53,"high":121.99,"low":116.99,"close":118.67,"volume":3600259,"rsi_14":39.92,"sma_20":124.35,"sma_60":141.62,"sma_120":141.19},{"date":"2026-04-02","open":117.28,"high":121.45,"low":113.71,"close":120.36,"volume":3318028,"rsi_14":44.95,"sma_20":124.25,"sma_60":141.01,"sma_120":140.96},{"date":"2026-04-06","open":117.25,"high":119.1,"low":114.56,"close":116.5,"volume":3414531,"rsi_14":38.28,"sma_20":123.79,"sma_60":140.35,"sma_120":140.76},{"date":"2026-04-07","open":115.0,"high":117.91,"low":111.69,"close":116.54,"volume":3881757,"rsi_14":34.86,"sma_20":123.19,"sma_60":139.66,"sma_120":140.6},{"date":"2026-04-08","open":122.47,"high":123.32,"low":116.1,"close":116.5,"volume":3861596,"rsi_14":30.76,"sma_20":122.86,"sma_60":138.98,"sma_120":140.41},{"date":"2026-04-09","open":118.68,"high":119.45,"low":108.51,"close":108.98,"volume":6315218,"rsi_14":26.48,"sma_20":121.93,"sma_60":138.2,"sma_120":140.21},{"date":"2026-04-10","open":109.0,"high":109.61,"low":100.8,"close":105.37,"volume":7718706,"rsi_14":27.25,"sma_20":120.84,"sma_60":137.34,"sma_120":139.95},{"date":"2026-04-13","open":105.33,"high":110.27,"low":103.3,"close":110.08,"volume":4502444,"rsi_14":28.17,"sma_20":120.12,"sma_60":136.46,"sma_120":139.73},{"date":"2026-04-14","open":110.25,"high":113.16,"low":108.79,"close":110.57,"volume":4158084,"rsi_14":34.08,"sma_20":119.32,"sma_60":135.6,"sma_120":139.56},{"date":"2026-04-15","open":113.99,"high":121.18,"low":112.45,"close":121.06,"volume":5483037,"rsi_14":47.65,"sma_20":118.93,"sma_60":134.99,"sma_120":139.5},{"date":"2026-04-16","open":128.39,"high":128.75,"low":122.59,"close":123.47,"volume":6308218,"rsi_14":49.15,"sma_20":118.54,"sma_60":134.47,"sma_120":139.45},{"date":"2026-04-17","open":126.65,"high":128.43,"low":123.81,"close":126.61,"volume":4050572,"rsi_14":64.38,"sma_20":118.38,"sma_60":133.4,"sma_120":139.43},{"date":"2026-04-20","open":125.01,"high":129.82,"low":123.5,"close":129.74,"volume":3920953,"rsi_14":65.83,"sma_20":118.61,"sma_60":132.37,"sma_120":139.48},{"date":"2026-04-21","open":131.34,"high":135.96,"low":128.67,"close":129.29,"volume":4722787,"rsi_14":63.32,"sma_20":118.61,"sma_60":131.2,"sma_120":139.49},{"date":"2026-04-22","open":129.59,"high":133.32,"low":129.36,"close":132.14,"volume":4649369,"rsi_14":65.16,"sma_20":119.09,"sma_60":130.1,"sma_120":139.52},{"date":"2026-04-23","open":127.83,"high":130.0,"low":124.45,"close":127.86,"volume":6160308,"rsi_14":57.98,"sma_20":119.32,"sma_60":129.05,"sma_120":139.51},{"date":"2026-04-24","open":128.13,"high":129.61,"low":124.32,"close":129.48,"volume":3195597,"rsi_14":64.49,"sma_20":119.58,"sma_60":128.11,"sma_120":139.52},{"date":"2026-04-27","open":129.4,"high":133.58,"low":128.0,"close":132.66,"volume":3687870,"rsi_14":66.82,"sma_20":120.49,"sma_60":127.24,"sma_120":139.55},{"date":"2026-04-28","open":133.4,"high":136.0,"low":131.06,"close":131.55,"volume":3296119,"rsi_14":65.36,"sma_20":121.27,"sma_60":125.76,"sma_120":151.76},{"date":"2026-04-29","open":130.35,"high":134.63,"low":128.68,"close":133.98,"volume":3487967,"rsi_14":78.47,"sma_20":122.07,"sma_60":125.37,"sma_120":151.29},{"date":"2026-04-30","open":133.05,"high":137.0,"low":128.0,"close":132.19,"volume":7160485,"rsi_14":81.87,"sma_20":122.75,"sma_60":124.95,"sma_120":150.8},{"date":"2026-05-01","open":138.5,"high":142.75,"low":135.38,"close":140.53,"volume":6247779,"rsi_14":83.31,"sma_20":123.76,"sma_60":124.66,"sma_120":150.38},{"date":"2026-05-04","open":141.53,"high":147.33,"low":139.01,"close":146.69,"volume":6723820,"rsi_14":85.15,"sma_20":125.26,"sma_60":122.18,"sma_120":133.63},{"date":"2026-05-05","open":147.71,"high":150.0,"low":144.5,"close":145.73,"volume":5431258,"rsi_14":79.47,"sma_20":126.72,"sma_60":124.27,"sma_120":139.84},{"date":"2026-05-06","open":143.72,"high":145.69,"low":140.71,"close":143.71,"volume":8223989,"rsi_14":74.41,"sma_20":128.08,"sma_60":124.02,"sma_120":139.92},{"date":"2026-05-07","open":187.99,"high":198.6,"low":179.47,"close":188.73,"volume":25897400,"rsi_14":87.27,"sma_20":132.07,"sma_60":124.52,"sma_120":140.39},{"date":"2026-05-08","open":185.5,"high":200.36,"low":185.0,"close":200.16,"volume":12042619,"rsi_14":88.42,"sma_20":136.81,"sma_60":125.87,"sma_120":140.96},{"date":"2026-05-11","open":196.26,"high":203.58,"low":193.16,"close":202.32,"volume":7740097,"rsi_14":89.12,"sma_20":141.42,"sma_60":127.35,"sma_120":141.51},{"date":"2026-05-12","open":200.7,"high":203.0,"low":195.01,"close":199.94,"volume":4803595,"rsi_14":86.5,"sma_20":145.89,"sma_60":128.52,"sma_120":142.04},{"date":"2026-05-13","open":199.49,"high":205.44,"low":195.39,"close":205.31,"volume":4578257,"rsi_14":91.21,"sma_20":150.1,"sma_60":129.82,"sma_120":142.58},{"date":"2026-05-14","open":204.45,"high":205.0,"low":197.55,"close":202.84,"volume":4939931,"rsi_14":88.68,"sma_20":154.07,"sma_60":131.1,"sma_120":143.11},{"date":"2026-05-15","open":200.49,"high":211.28,"low":199.91,"close":207.98,"volume":5492986,"rsi_14":88.91,"sma_20":158.14,"sma_60":132.48,"sma_120":143.68},{"date":"2026-05-18","open":205.14,"high":210.82,"low":203.2,"close":208.82,"volume":5553132,"rsi_14":90.03,"sma_20":162.1,"sma_60":133.91,"sma_120":144.29},{"date":"2026-05-19","open":210.25,"high":215.68,"low":207.1,"close":215.15,"volume":7169226,"rsi_14":90.42,"sma_20":166.39,"sma_60":135.57,"sma_120":144.92},{"date":"2026-05-20","open":212.39,"high":220.35,"low":210.56,"close":212.24,"volume":5218011,"rsi_14":89.42,"sma_20":170.39,"sma_60":137.37,"sma_120":145.57},{"date":"2026-05-21","open":211.5,"high":219.16,"low":209.56,"close":218.04,"volume":4179198,"rsi_14":89.15,"sma_20":174.9,"sma_60":139.16,"sma_120":146.27},{"date":"2026-05-22","open":220.95,"high":224.77,"low":218.72,"close":222.32,"volume":4871732,"rsi_14":88.94,"sma_20":179.54,"sma_60":140.93,"sma_120":146.98},{"date":"2026-05-26","open":222.5,"high":225.9,"low":218.33,"close":223.65,"volume":3634904,"rsi_14":89.97,"sma_20":184.09,"sma_60":142.79,"sma_120":147.69},{"date":"2026-05-27","open":221.16,"high":226.48,"low":219.49,"close":221.81,"volume":4577453,"rsi_14":90.13,"sma_20":188.61,"sma_60":144.63,"sma_120":148.38},{"date":"2026-05-28","open":232.63,"high":235.0,"low":222.35,"close":225.24,"volume":5956149,"rsi_14":82.77,"sma_20":193.17,"sma_60":146.53,"sma_120":149.11},{"date":"2026-05-29","open":234.0,"high":249.81,"low":228.5,"close":247.35,"volume":9422411,"rsi_14":85.54,"sma_20":198.93,"sma_60":148.68,"sma_120":150.04},{"date":"2026-06-01","open":251.78,"high":278.7,"low":249.44,"close":277.49,"volume":11190989,"rsi_14":89.83,"sma_20":205.78,"sma_60":151.26,"sma_120":151.21},{"date":"2026-06-02","open":264.25,"high":274.98,"low":260.37,"close":269.13,"volume":9011161,"rsi_14":84.47,"sma_20":211.9,"sma_60":153.65,"sma_120":152.3},{"date":"2026-06-03","open":260.27,"high":262.2,"low":245.63,"close":250.33,"volume":8862586,"rsi_14":69.78,"sma_20":217.13,"sma_60":155.68,"sma_120":153.17},{"date":"2026-06-04","open":250.07,"high":251.4,"low":240.29,"close":243.6,"volume":6976855,"rsi_14":67.27,"sma_20":222.12,"sma_60":157.69,"sma_120":154.01},{"date":"2026-06-05","open":237.4,"high":241.61,"low":230.57,"close":234.11,"volume":6792767,"rsi_14":60.67,"sma_20":224.39,"sma_60":159.47,"sma_120":154.69},{"date":"2026-06-08","open":236.72,"high":240.79,"low":228.74,"close":231.68,"volume":5632682,"rsi_14":59.22,"sma_20":225.97,"sma_60":161.21,"sma_120":155.36},{"date":"2026-06-09","open":230.45,"high":236.83,"low":219.08,"close":227.34,"volume":4519261,"rsi_14":55.0,"sma_20":227.22,"sma_60":162.92,"sma_120":155.99},{"date":"2026-06-10","open":224.86,"high":234.26,"low":220.0,"close":227.63,"volume":3525235,"rsi_14":56.45,"sma_20":228.6,"sma_60":164.61,"sma_120":156.58},{"date":"2026-06-11","open":228.64,"high":234.78,"low":224.53,"close":234.24,"volume":5042000,"rsi_14":56.74,"sma_20":230.05,"sma_60":166.36,"sma_120":157.24},{"date":"2026-06-12","open":235.43,"high":236.81,"low":227.23,"close":229.9,"volume":5756728,"rsi_14":53.15,"sma_20":231.4,"sma_60":168.01,"sma_120":157.79},{"date":"2026-06-15","open":236.0,"high":238.67,"low":228.25,"close":233.09,"volume":5812796,"rsi_14":53.87,"sma_20":232.66,"sma_60":169.73,"sma_120":158.36},{"date":"2026-06-16","open":233.22,"high":236.52,"low":225.19,"close":231.11,"volume":4190742,"rsi_14":53.8,"sma_20":233.77,"sma_60":171.49,"sma_120":158.97},{"date":"2026-06-17","open":231.0,"high":236.0,"low":225.83,"close":226.63,"volume":3539127,"rsi_14":50.56,"sma_20":234.35,"sma_60":173.12,"sma_120":159.49},{"date":"2026-06-18","open":224.04,"high":225.59,"low":215.3,"close":223.0,"volume":8482324,"rsi_14":38.38,"sma_20":234.88,"sma_60":174.79,"sma_120":160.0},{"date":"2026-06-22","open":221.76,"high":228.38,"low":216.46,"close":221.37,"volume":4290862,"rsi_14":13.22,"sma_20":235.05,"sma_60":176.42,"sma_120":160.52},{"date":"2026-06-23","open":221.06,"high":225.68,"low":219.44,"close":220.57,"volume":3280491,"rsi_14":14.68,"sma_20":234.96,"sma_60":178.03,"sma_120":161.09},{"date":"2026-06-24","open":218.2,"high":225.69,"low":218.0,"close":222.65,"volume":2203962,"rsi_14":23.39,"sma_20":234.91,"sma_60":179.83,"sma_120":161.68},{"date":"2026-06-25","open":218.04,"high":223.68,"low":212.73,"close":220.94,"volume":2838706,"rsi_14":25.89,"sma_20":234.87,"sma_60":181.58,"sma_120":162.21},{"date":"2026-06-26","open":224.94,"high":242.04,"low":223.68,"close":239.77,"volume":9628005,"rsi_14":55.02,"sma_20":235.6,"sma_60":183.61,"sma_120":162.91},{"date":"2026-06-29","open":245.0,"high":252.25,"low":240.13,"close":248.57,"volume":5300276,"rsi_14":63.47,"sma_20":235.66,"sma_60":185.78,"sma_120":163.7},{"date":"2026-06-30","open":246.5,"high":261.31,"low":245.0,"close":260.36,"volume":5520079,"rsi_14":73.53,"sma_20":234.8,"sma_60":188.11,"sma_120":164.56},{"date":"2026-07-01","open":268.39,"high":271.26,"low":261.5,"close":264.48,"volume":3590659,"rsi_14":74.9,"sma_20":234.57,"sma_60":190.58,"sma_120":165.46},{"date":"2026-07-02","open":261.74,"high":266.13,"low":257.29,"close":260.36,"volume":3037621,"rsi_14":68.27,"sma_20":235.07,"sma_60":192.97,"sma_120":166.32},{"date":"2026-07-06","open":249.78,"high":262.84,"low":248.01,"close":255.37,"volume":4756629,"rsi_14":67.65,"sma_20":235.66,"sma_60":195.29,"sma_120":167.13},{"date":"2026-07-07","open":257.13,"high":269.95,"low":254.87,"close":256.81,"volume":5367402,"rsi_14":66.85,"sma_20":236.79,"sma_60":197.75,"sma_120":167.97},{"date":"2026-07-08","open":252.5,"high":261.89,"low":249.74,"close":261.09,"volume":3467045,"rsi_14":70.62,"sma_20":238.26,"sma_60":200.35,"sma_120":168.84},{"date":"2026-07-09","open":258.11,"high":271.27,"low":256.0,"close":269.0,"volume":6237998,"rsi_14":77.83,"sma_20":240.35,"sma_60":203.0,"sma_120":169.73},{"date":"2026-07-10","open":270.41,"high":271.54,"low":255.39,"close":257.54,"volume":5136099,"rsi_14":70.57,"sma_20":241.84,"sma_60":205.45,"sma_120":170.52},{"date":"2026-07-13","open":256.71,"high":264.27,"low":250.14,"close":260.24,"volume":4213520,"rsi_14":72.86,"sma_20":243.14,"sma_60":207.77,"sma_120":171.38},{"date":"2026-07-14","open":255.59,"high":271.12,"low":252.02,"close":270.73,"volume":4101022,"rsi_14":76.48,"sma_20":245.18,"sma_60":210.22,"sma_120":172.34},{"date":"2026-07-15","open":274.0,"high":276.7,"low":261.23,"close":264.46,"volume":3229082,"rsi_14":71.14,"sma_20":246.75,"sma_60":212.52,"sma_120":172.96},{"date":"2026-07-16","open":264.82,"high":266.91,"low":254.54,"close":262.32,"volume":3167269,"rsi_14":70.83,"sma_20":248.31,"sma_60":214.73,"sma_120":173.55},{"date":"2026-07-17","open":255.9,"high":264.48,"low":248.61,"close":258.69,"volume":3508997,"rsi_14":61.24,"sma_20":249.92,"sma_60":216.88,"sma_120":174.04},{"date":"2026-07-20","open":258.59,"high":268.83,"low":257.07,"close":263.2,"volume":3285538,"rsi_14":59.16,"sma_20":251.93,"sma_60":219.07,"sma_120":174.58},{"date":"2026-07-21","open":258.5,"high":263.32,"low":251.83,"close":254.79,"volume":4505748,"rsi_14":46.36,"sma_20":253.6,"sma_60":221.18,"sma_120":175.12},{"date":"2026-07-22","open":251.77,"high":252.26,"low":243.62,"close":245.77,"volume":3873601,"rsi_14":38.5,"sma_20":254.86,"sma_60":223.12,"sma_120":175.62},{"date":"2026-07-23","open":246.57,"high":248.97,"low":241.96,"close":244.39,"volume":2447269,"rsi_14":39.84,"sma_20":255.94,"sma_60":224.98,"sma_120":176.11},{"date":"2026-07-24","open":248.44,"high":248.44,"low":241.18,"close":246.86,"volume":2628029,"rsi_14":44.41,"sma_20":257.24,"sma_60":226.91,"sma_120":176.67},{"date":"2026-07-27","open":254.49,"high":257.86,"low":249.0,"close":251.86,"volume":3209719,"rsi_14":46.89,"sma_20":257.84,"sma_60":228.87,"sma_120":177.29},{"date":"2026-07-28","open":255.17,"high":255.54,"low":237.67,"close":250.88,"volume":4053431,"rsi_14":43.32,"sma_20":257.96,"sma_60":230.85,"sma_120":177.92},{"date":"2026-07-29","open":252.88,"high":273.73,"low":252.5,"close":264.2,"volume":6621247,"rsi_14":47.07,"sma_20":258.15,"sma_60":232.91,"sma_120":178.79},{"date":"2026-07-30","open":263.81,"high":270.33,"low":262.61,"close":268.56,"volume":4427151,"rsi_14":57.38,"sma_20":258.36,"sma_60":234.94,"sma_120":179.71},{"date":"2026-07-31","open":271.5,"high":278.76,"low":263.78,"close":267.97,"volume":5273364,"rsi_14":55.33,"sma_20":258.74,"sma_60":236.98,"sma_120":180.62},{"date":"2026-08-03","open":272.19,"high":278.68,"low":267.5,"close":273.6,"volume":5081977,"rsi_14":52.12,"sma_20":259.65,"sma_60":239.14,"sma_120":181.19},{"date":"2026-08-04","open":272.03,"high":289.9,"low":271.6,"close":288.15,"volume":4826512,"rsi_14":65.59,"sma_20":261.22,"sma_60":240.8,"sma_120":182.51},{"date":"2026-08-05","open":291.43,"high":292.72,"low":283.0,"close":283.17,"volume":5658057,"rsi_14":63.22,"sma_20":262.32,"sma_60":242.18,"sma_120":183.81},{"date":"2026-08-06","open":227.45,"high":243.0,"low":225.26,"close":229.29,"volume":15031082,"rsi_14":38.61,"sma_20":260.33,"sma_60":242.63,"sma_120":184.67},{"date":"2026-08-07","open":234.81,"high":248.35,"low":233.2,"close":233.93,"volume":8541350,"rsi_14":38.67,"sma_20":259.15,"sma_60":243.2,"sma_120":185.58},{"date":"2026-08-10","open":231.2,"high":262.99,"low":229.76,"close":260.78,"volume":8667503},{"date":"2026-08-11","open":256.63,"high":258.25,"low":246.33,"close":246.78,"volume":4389335,"rsi_14":50.33,"sma_20":257.98,"sma_60":244.86,"sma_120":187.77},{"date":"2026-08-12","open":240.19,"high":255.48,"low":239.34,"close":240.91,"volume":6306406,"rsi_14":48.89,"sma_20":256.8,"sma_60":245.41,"sma_120":188.77},{"date":"2026-08-13","open":241.27,"high":253.55,"low":240.82,"close":252.24,"volume":3610273,"rsi_14":51.62,"sma_20":256.3,"sma_60":246.13,"sma_120":189.91},{"date":"2026-08-14","open":252.39,"high":257.96,"low":248.39,"close":255.46,"volume":4423260,"rsi_14":51.1,"sma_20":256.14,"sma_60":246.8,"sma_120":191.19},{"date":"2026-08-17","open":250.62,"high":254.33,"low":244.48,"close":247.32,"volume":3777071,"rsi_14":48.96,"sma_20":255.35,"sma_60":247.39,"sma_120":192.38},{"date":"2026-08-18","open":248.79,"high":253.44,"low":243.0,"close":246.0,"volume":3637303,"rsi_14":44.29,"sma_20":254.91,"sma_60":247.85,"sma_120":193.51},{"date":"2026-08-19","open":246.66,"high":246.66,"low":232.16,"close":233.52,"volume":4445454,"rsi_14":39.54,"sma_20":254.29,"sma_60":248.04,"sma_120":194.48},{"date":"2026-08-20","open":233.27,"high":236.56,"low":227.11,"close":232.55,"volume":3174615},{"date":"2026-08-21","open":235.15,"high":236.31,"low":228.76,"close":235.62,"volume":2805502,"rsi_14":38.51,"sma_20":253.14,"sma_60":248.42,"sma_120":196.53},{"date":"2026-08-24","open":234.41,"high":234.53,"low":225.67,"close":225.77,"volume":2776805,"rsi_14":30.58,"sma_20":251.84,"sma_60":248.43,"sma_120":197.48},{"date":"2026-08-25","open":226.89,"high":229.08,"low":221.31,"close":222.99,"volume":3095075},{"date":"2026-08-26","open":220.46,"high":234.95,"low":219.0,"close":227.67,"volume":4046701,"rsi_14":49.26,"sma_20":248.61,"sma_60":247.19,"sma_120":199.22},{"date":"2026-08-27","open":237.0,"high":251.99,"low":236.0,"close":242.93,"volume":4552911,"rsi_14":53.76,"sma_20":247.33,"sma_60":246.75,"sma_120":200.2},{"date":"2026-08-28","open":240.22,"high":247.88,"low":235.72,"close":236.98,"volume":2520135,"rsi_14":37.97,"sma_20":245.78,"sma_60":246.53,"sma_120":201.1},{"date":"2026-08-31","open":233.97,"high":239.7,"low":232.3,"close":237.04,"volume":4242308},{"date":"2026-09-01","open":232.88,"high":237.38,"low":223.02,"close":223.84,"volume":3431910,"rsi_14":40.75,"sma_20":240.74,"sma_60":246.25,"sma_120":202.86},{"date":"2026-09-02","open":219.46,"high":219.79,"low":208.22,"close":209.23,"volume":6173929,"rsi_14":27.5,"sma_20":237.04,"sma_60":245.88,"sma_120":203.54},{"date":"2026-09-03","open":220.0,"high":221.0,"low":210.54,"close":214.76,"volume":4838741,"rsi_14":29.21,"sma_20":236.32,"sma_60":245.67,"sma_120":204.29},{"date":"2026-09-04","open":212.19,"high":214.71,"low":210.95,"close":212.93,"volume":2503415,"rsi_14":31.23,"sma_20":235.27,"sma_60":245.42,"sma_120":205.01},{"date":"2026-09-08","open":207.0,"high":211.18,"low":203.24,"close":210.23,"volume":5307333},{"date":"2026-09-09","open":209.04,"high":225.96,"low":209.04,"close":225.27,"volume":5053764,"rsi_14":45.68,"sma_20":231.66,"sma_60":244.94,"sma_120":206.47},{"date":"2026-09-10","open":221.34,"high":227.58,"low":219.31,"close":221.72,"volume":2519867,"rsi_14":44.48,"sma_20":230.7,"sma_60":244.75,"sma_120":207.24},{"date":"2026-09-11","open":221.72,"high":225.31,"low":218.27,"close":221.21,"volume":1870365,"rsi_14":42.46,"sma_20":229.15,"sma_60":244.59,"sma_120":208.04},{"date":"2026-09-14","open":225.02,"high":233.69,"low":220.72,"close":230.05,"volume":2910962,"rsi_14":52.26,"sma_20":227.88,"sma_60":244.65,"sma_120":208.88},{"date":"2026-09-15","open":224.06,"high":232.78,"low":224.06,"close":230.27,"volume":4029311,"rsi_14":53.96,"sma_20":227.03,"sma_60":244.77,"sma_120":209.78},{"date":"2026-09-16","open":229.13,"high":236.86,"low":227.0,"close":230.79,"volume":2773594,"rsi_14":51.78,"sma_20":226.27,"sma_60":244.92,"sma_120":210.67},{"date":"2026-09-17","open":229.62,"high":239.04,"low":227.37,"close":236.0,"volume":2804705},{"date":"2026-09-18","open":238.46,"high":238.96,"low":228.6,"close":229.92,"volume":5193592,"rsi_14":45.47,"sma_20":226.26,"sma_60":245.3,"sma_120":212.57},{"date":"2026-09-21","open":229.73,"high":245.31,"low":226.83,"close":245.05,"volume":2928022,"rsi_14":54.31,"sma_20":226.73,"sma_60":245.7,"sma_120":213.64},{"date":"2026-09-22","open":245.67,"high":249.91,"low":244.13,"close":247.47,"volume":2834594,"rsi_14":64.38,"sma_20":227.82,"sma_60":245.83,"sma_120":214.72},{"date":"2026-09-23","open":251.61,"high":256.71,"low":247.6,"close":251.49,"volume":2828496,"rsi_14":79.51,"sma_20":229.24,"sma_60":245.88,"sma_120":215.83},{"date":"2026-09-24","open":249.6,"high":258.39,"low":247.27,"close":256.92,"volume":3489553,"rsi_14":79.48,"sma_20":230.71,"sma_60":245.82,"sma_120":216.97},{"date":"2026-09-25","open":263.18,"high":280.7,"low":261.0,"close":268.13,"volume":5368482,"rsi_14":84.12,"sma_20":231.97,"sma_60":245.88,"sma_120":218.23},{"date":"2026-09-28","open":257.0,"high":272.79,"low":255.5,"close":268.7,"volume":3478159,"rsi_14":87.12,"sma_20":233.55,"sma_60":246.02,"sma_120":219.5},{"date":"2026-09-29","open":267.03,"high":269.44,"low":259.26,"close":268.56,"volume":2971848,"rsi_14":83.9,"sma_20":235.13,"sma_60":246.24,"sma_120":220.77},{"date":"2026-09-30","open":270.13,"high":277.5,"low":269.79,"close":273.85,"volume":2793310},{"date":"2026-10-01","open":278.75,"high":280.05,"low":271.13,"close":276.46,"volume":2941247,"rsi_14":90.81,"sma_20":240.99,"sma_60":246.78,"sma_120":223.57},{"date":"2026-10-02","open":280.31,"high":282.0,"low":274.57,"close":277.22,"volume":2079569,"rsi_14":89.57,"sma_20":244.11,"sma_60":246.92,"sma_120":224.96},{"date":"2026-10-05","open":277.81,"high":281.85,"low":275.32,"close":276.42,"volume":2350117,"rsi_14":88.33,"sma_20":247.29,"sma_60":247.24,"sma_120":226.34},{"date":"2026-10-06","open":278.0,"high":285.68,"low":276.0,"close":278.24,"volume":1757368,"rsi_14":88.58,"sma_20":250.69,"sma_60":247.54,"sma_120":227.65},{"date":"2026-10-07","open":278.7,"high":281.25,"low":270.81,"close":271.34,"volume":1589927},{"date":"2026-10-08","open":271.73,"high":278.9,"low":269.38,"close":273.8,"volume":2950686,"rsi_14":86.83,"sma_20":255.59,"sma_60":247.7,"sma_120":230.11},{"date":"2026-10-09","open":275.42,"high":294.0,"low":274.83,"close":293.26,"volume":3710292,"rsi_14":87.72,"sma_20":259.2,"sma_60":248.22,"sma_120":231.47},{"date":"2026-10-12","open":299.0,"high":300.68,"low":286.49,"close":287.29,"volume":2760819,"rsi_14":79.52,"sma_20":262.06,"sma_60":248.69,"sma_120":232.79},{"date":"2026-10-13","open":285.61,"high":293.0,"low":281.93,"close":283.34,"volume":1908359,"rsi_14":73.63,"sma_20":264.71,"sma_60":249.03,"sma_120":234.05},{"date":"2026-10-14","open":281.11,"high":284.82,"low":268.37,"close":269.33,"volume":2984778,"rsi_14":58.17,"sma_20":266.64,"sma_60":249.27,"sma_120":235.23},{"date":"2026-10-15","open":260.72,"high":266.91,"low":256.22,"close":266.25,"volume":2824672,"rsi_14":48.61,"sma_20":268.15,"sma_60":249.61,"sma_120":236.37},{"date":"2026-10-16","open":265.41,"high":269.1,"low":243.63,"close":247.11,"volume":3750133,"rsi_14":37.51,"sma_20":269.01,"sma_60":249.66,"sma_120":237.32},{"date":"2026-10-19","open":257.82,"high":266.0,"low":256.14,"close":260.36,"volume":2942707,"rsi_14":45.88,"sma_20":269.78,"sma_60":249.88,"sma_120":238.39},{"date":"2026-10-20","open":257.12,"high":259.07,"low":252.62,"close":256.43,"volume":2186815,"rsi_14":41.13,"sma_20":270.22,"sma_60":249.96,"sma_120":239.41},{"date":"2026-10-21","open":259.77,"high":277.26,"low":259.77,"close":273.09,"volume":2896324,"rsi_14":48.5,"sma_20":271.3,"sma_60":250.33,"sma_120":240.59},{"date":"2026-10-22","open":271.49,"high":275.81,"low":256.42,"close":257.75,"volume":3808884,"rsi_14":42.32,"sma_20":271.35,"sma_60":250.22,"sma_120":241.57}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.9200000000000002,"pbr":13.09,"per":134.24,"roa":0.8,"roe":1.38,"grade":"C","comment":"PER 134.24배, ROE 1.38%","revenue":3966725000.0,"analysis":"PER 134.2배입니다. ROE 1.4%입니다. 시가총액 863.22억. 매출 39.67억, 영업이익 1495.60만.","eps_basis":"TTM","debt_ratio":0.292593126883375,"market_cap":86321664258,"net_income":492704850.0,"total_debt":1277801000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":78.59,"total_assets":7547675000.0,"total_equity":4367160000.0,"profit_margin":12.42,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":14956000.0,"operating_margin":0.38,"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":257.75,"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":"2019-09-19","close":37.55},{"date":"2019-09-20","close":36.15},{"date":"2019-09-23","close":36.11},{"date":"2019-09-24","close":34.5},{"date":"2019-09-25","close":35.25},{"date":"2019-09-26","close":32.44},{"date":"2019-09-27","close":32.27},{"date":"2019-09-30","close":33.91},{"date":"2019-10-01","close":32.39},{"date":"2019-10-02","close":31.1},{"date":"2019-10-03","close":32.89},{"date":"2019-10-04","close":34.72},{"date":"2019-10-07","close":36.81},{"date":"2019-10-08","close":35.45},{"date":"2019-10-09","close":36.75},{"date":"2019-10-10","close":35.6},{"date":"2019-10-11","close":35.67},{"date":"2019-10-14","close":33.09},{"date":"2019-10-15","close":34.8},{"date":"2019-10-16","close":32.2},{"date":"2019-10-17","close":33.96},{"date":"2019-10-18","close":31.57},{"date":"2019-10-21","close":30.01},{"date":"2019-10-22","close":28.04},{"date":"2019-10-23","close":28.76},{"date":"2019-10-24","close":32.5},{"date":"2019-10-25","close":34.3},{"date":"2019-10-28","close":33.28},{"date":"2019-10-29","close":33.65},{"date":"2019-10-30","close":34.81},{"date":"2019-10-31","close":33.59},{"date":"2019-11-01","close":34.02},{"date":"2019-11-04","close":34.44},{"date":"2019-11-05","close":34.91},{"date":"2019-11-06","close":33.06},{"date":"2019-11-07","close":31.29},{"date":"2019-11-08","close":32.81},{"date":"2019-11-11","close":33.55},{"date":"2019-11-12","close":34.4},{"date":"2019-11-13","close":40.19},{"date":"2019-11-14","close":41.37},{"date":"2019-11-15","close":40.63},{"date":"2019-11-18","close":40.32},{"date":"2019-11-19","close":39.15},{"date":"2019-11-20","close":38.4},{"date":"2019-11-21","close":40.03},{"date":"2019-11-22","close":41.04},{"date":"2019-11-25","close":42.81},{"date":"2019-11-26","close":40.55},{"date":"2019-11-27","close":41.86},{"date":"2019-11-29","close":40.77},{"date":"2019-12-02","close":39.6},{"date":"2019-12-03","close":37.77},{"date":"2019-12-04","close":36.92},{"date":"2019-12-05","close":35.86},{"date":"2019-12-06","close":35.91},{"date":"2019-12-09","close":35.16},{"date":"2019-12-10","close":34.81},{"date":"2019-12-11","close":35.55},{"date":"2019-12-12","close":35.73},{"date":"2019-12-13","close":38.79},{"date":"2019-12-16","close":38.79},{"date":"2019-12-17","close":37.18},{"date":"2019-12-18","close":38.21},{"date":"2019-12-19","close":38.1},{"date":"2019-12-20","close":38.51},{"date":"2019-12-23","close":37.8},{"date":"2019-12-24","close":37.09},{"date":"2019-12-26","close":37.96},{"date":"2019-12-27","close":36.11},{"date":"2019-12-30","close":37.13},{"date":"2019-12-31","close":37.78},{"date":"2020-01-02","close":36.7},{"date":"2020-01-03","close":37.42},{"date":"2020-01-06","close":39.9},{"date":"2020-01-07","close":40.06},{"date":"2020-01-08","close":39.95},{"date":"2020-01-09","close":40.21},{"date":"2020-01-10","close":40.16},{"date":"2020-01-13","close":40.94},{"date":"2020-01-14","close":39.27},{"date":"2020-01-15","close":40.23},{"date":"2020-01-16","close":40.61},{"date":"2020-01-17","close":41.19},{"date":"2020-01-21","close":41.13},{"date":"2020-01-22","close":42.22},{"date":"2020-01-23","close":42.81},{"date":"2020-01-24","close":42.05},{"date":"2020-01-27","close":41.255},{"date":"2020-01-28","close":42.16},{"date":"2020-01-29","close":43.92},{"date":"2020-01-30","close":47.04},{"date":"2020-01-31","close":46.21},{"date":"2020-02-03","close":45.26},{"date":"2020-02-04","close":47.6},{"date":"2020-02-05","close":45.73},{"date":"2020-02-06","close":46.05},{"date":"2020-02-07","close":47.18},{"date":"2020-02-10","close":47.95},{"date":"2020-02-11","close":47.81},{"date":"2020-02-12","close":50.01},{"date":"2020-02-13","close":48.5},{"date":"2020-02-14","close":47.03},{"date":"2020-02-18","close":47.08},{"date":"2020-02-19","close":47.3},{"date":"2020-02-20","close":45.99},{"date":"2020-02-21","close":45.68},{"date":"2020-02-24","close":44.96},{"date":"2020-02-25","close":44.31},{"date":"2020-02-26","close":43.91},{"date":"2020-02-27","close":45.89},{"date":"2020-02-28","close":45.15},{"date":"2020-03-02","close":44.79},{"date":"2020-03-03","close":43.4},{"date":"2020-03-04","close":44.525},{"date":"2020-03-05","close":47.3},{"date":"2020-03-06","close":43.62},{"date":"2020-03-09","close":38.82},{"date":"2020-03-10","close":38.0},{"date":"2020-03-11","close":35.56},{"date":"2020-03-12","close":33.1},{"date":"2020-03-13","close":35.26},{"date":"2020-03-16","close":28.96},{"date":"2020-03-17","close":34.12},{"date":"2020-03-18","close":32.08},{"date":"2020-03-19","close":33.1},{"date":"2020-03-20","close":33.38},{"date":"2020-03-23","close":32.9},{"date":"2020-03-24","close":34.49},{"date":"2020-03-25","close":33.69},{"date":"2020-03-26","close":34.3},{"date":"2020-03-27","close":34.55},{"date":"2020-03-30","close":34.75},{"date":"2020-03-31","close":35.98},{"date":"2020-04-01","close":34.88},{"date":"2020-04-02","close":34.6},{"date":"2020-04-03","close":34.69},{"date":"2020-04-06","close":36.28},{"date":"2020-04-07","close":35.9},{"date":"2020-04-08","close":37.15},{"date":"2020-04-09","close":36.95},{"date":"2020-04-13","close":37.87},{"date":"2020-04-14","close":38.91},{"date":"2020-04-15","close":38.74},{"date":"2020-04-16","close":39.64},{"date":"2020-04-17","close":40.4},{"date":"2020-04-20","close":40.99},{"date":"2020-04-21","close":40.0},{"date":"2020-04-22","close":40.29},{"date":"2020-04-23","close":40.15},{"date":"2020-04-24","close":41.81},{"date":"2020-04-27","close":43.23},{"date":"2020-04-28","close":43.6},{"date":"2020-04-29","close":44.65},{"date":"2020-04-30","close":45.12},{"date":"2020-05-01","close":44.98},{"date":"2020-05-04","close":45.83},{"date":"2020-05-05","close":46.6},{"date":"2020-05-06","close":46.56},{"date":"2020-05-07","close":49.61},{"date":"2020-05-08","close":51.73},{"date":"2020-05-11","close":55.69},{"date":"2020-05-12","close":68.86},{"date":"2020-05-13","close":69.99},{"date":"2020-05-14","close":65.19},{"date":"2020-05-15","close":67.16},{"date":"2020-05-18","close":67.41},{"date":"2020-05-19","close":70.06},{"date":"2020-05-20","close":70.7},{"date":"2020-05-21","close":69.89},{"date":"2020-05-22","close":73.04},{"date":"2020-05-26","close":71.0},{"date":"2020-05-27","close":66.82},{"date":"2020-05-28","close":67.13},{"date":"2020-05-29","close":71.27},{"date":"2020-06-01","close":69.49},{"date":"2020-06-02","close":70.81},{"date":"2020-06-03","close":72.89},{"date":"2020-06-04","close":71.76},{"date":"2020-06-05","close":70.66},{"date":"2020-06-08","close":76.54},{"date":"2020-06-09","close":73.74},{"date":"2020-06-10","close":78.26},{"date":"2020-06-11","close":76.05},{"date":"2020-06-12","close":78.05},{"date":"2020-06-15","close":81.52},{"date":"2020-06-16","close":81.99},{"date":"2020-06-17","close":83.04},{"date":"2020-06-18","close":86.65},{"date":"2020-06-19","close":86.79},{"date":"2020-06-22","close":89.01},{"date":"2020-06-23","close":89.69},{"date":"2020-06-24","close":88.5},{"date":"2020-06-25","close":89.6},{"date":"2020-06-26","close":84.5},{"date":"2020-06-29","close":83.72},{"date":"2020-06-30","close":86.95},{"date":"2020-07-01","close":89.38},{"date":"2020-07-02","close":89.59},{"date":"2020-07-06","close":88.96},{"date":"2020-07-07","close":90.09},{"date":"2020-07-08","close":96.13},{"date":"2020-07-09","close":96.1},{"date":"2020-07-10","close":96.41},{"date":"2020-07-13","close":86.66},{"date":"2020-07-14","close":88.89},{"date":"2020-07-15","close":88.48},{"date":"2020-07-16","close":85.315},{"date":"2020-07-17","close":87.3},{"date":"2020-07-20","close":92.14},{"date":"2020-07-21","close":90.72},{"date":"2020-07-22","close":89.5},{"date":"2020-07-23","close":85.22},{"date":"2020-07-24","close":84.84},{"date":"2020-07-27","close":87.83},{"date":"2020-07-28","close":88.28},{"date":"2020-07-29","close":90.13},{"date":"2020-07-30","close":92.76},{"date":"2020-07-31","close":93.86},{"date":"2020-08-03","close":95.67},{"date":"2020-08-04","close":94.22},{"date":"2020-08-05","close":94.32},{"date":"2020-08-06","close":90.01},{"date":"2020-08-07","close":75.28},{"date":"2020-08-10","close":76.365},{"date":"2020-08-11","close":75.68},{"date":"2020-08-12","close":76.61},{"date":"2020-08-13","close":82.42},{"date":"2020-08-14","close":81.24},{"date":"2020-08-17","close":83.45},{"date":"2020-08-18","close":83.46},{"date":"2020-08-19","close":82.47},{"date":"2020-08-20","close":85.78},{"date":"2020-08-21","close":86.12},{"date":"2020-08-24","close":84.34},{"date":"2020-08-25","close":83.77},{"date":"2020-08-26","close":86.28},{"date":"2020-08-27","close":83.54},{"date":"2020-08-28","close":82.98},{"date":"2020-08-31","close":83.55},{"date":"2020-09-01","close":85.77},{"date":"2020-09-02","close":84.19},{"date":"2020-09-03","close":80.1},{"date":"2020-09-04","close":79.57},{"date":"2020-09-08","close":79.98},{"date":"2020-09-09","close":81.98},{"date":"2020-09-10","close":80.67},{"date":"2020-09-11","close":80.36},{"date":"2020-09-14","close":84.39},{"date":"2020-09-15","close":88.54},{"date":"2020-09-16","close":89.38},{"date":"2020-09-17","close":87.25},{"date":"2020-09-18","close":85.69},{"date":"2020-09-21","close":88.14},{"date":"2020-09-22","close":93.41},{"date":"2020-09-23","close":91.1},{"date":"2020-09-24","close":88.37},{"date":"2020-09-25","close":90.65},{"date":"2020-09-28","close":92.25},{"date":"2020-09-29","close":90.92},{"date":"2020-09-30","close":102.16},{"date":"2020-10-01","close":103.51},{"date":"2020-10-02","close":103.49},{"date":"2020-10-05","close":106.89},{"date":"2020-10-06","close":103.92},{"date":"2020-10-07","close":104.43},{"date":"2020-10-08","close":102.66},{"date":"2020-10-09","close":111.79},{"date":"2020-10-12","close":112.2},{"date":"2020-10-13","close":116.87},{"date":"2020-10-14","close":113.55},{"date":"2020-10-15","close":113.29},{"date":"2020-10-16","close":112.36},{"date":"2020-10-19","close":111.66},{"date":"2020-10-20","close":108.59},{"date":"2020-10-21","close":102.17},{"date":"2020-10-22","close":98.94},{"date":"2020-10-23","close":102.08},{"date":"2020-10-26","close":99.76},{"date":"2020-10-27","close":101.33},{"date":"2020-10-28","close":97.03},{"date":"2020-10-29","close":96.41},{"date":"2020-10-30","close":90.75},{"date":"2020-11-02","close":88.33},{"date":"2020-11-03","close":90.14},{"date":"2020-11-04","close":97.62},{"date":"2020-11-05","close":101.95},{"date":"2020-11-06","close":100.35},{"date":"2020-11-09","close":94.89},{"date":"2020-11-10","close":92.6},{"date":"2020-11-11","close":86.83},{"date":"2020-11-12","close":90.01},{"date":"2020-11-13","close":85.82},{"date":"2020-11-16","close":86.36},{"date":"2020-11-17","close":88.09},{"date":"2020-11-18","close":87.3},{"date":"2020-11-19","close":88.89},{"date":"2020-11-20","close":89.09},{"date":"2020-11-23","close":91.04},{"date":"2020-11-24","close":89.18},{"date":"2020-11-25","close":93.51},{"date":"2020-11-27","close":96.42},{"date":"2020-11-30","close":98.92},{"date":"2020-12-01","close":95.67},{"date":"2020-12-02","close":93.5},{"date":"2020-12-03","close":97.36},{"date":"2020-12-04","close":101.57},{"date":"2020-12-07","close":99.16},{"date":"2020-12-08","close":99.85},{"date":"2020-12-09","close":95.65},{"date":"2020-12-10","close":101.53},{"date":"2020-12-11","close":98.98},{"date":"2020-12-14","close":102.27},{"date":"2020-12-15","close":101.23},{"date":"2020-12-16","close":104.55},{"date":"2020-12-17","close":108.7},{"date":"2020-12-18","close":107.72},{"date":"2020-12-21","close":106.46},{"date":"2020-12-22","close":111.07},{"date":"2020-12-23","close":107.44},{"date":"2020-12-24","close":106.28},{"date":"2020-12-28","close":100.22},{"date":"2020-12-29","close":98.92},{"date":"2020-12-30","close":99.31},{"date":"2020-12-31","close":98.44},{"date":"2021-01-04","close":91.23},{"date":"2021-01-05","close":93.03},{"date":"2021-01-06","close":91.33},{"date":"2021-01-07","close":96.64},{"date":"2021-01-08","close":99.94},{"date":"2021-01-11","close":104.25},{"date":"2021-01-12","close":105.58},{"date":"2021-01-13","close":104.85},{"date":"2021-01-14","close":101.84},{"date":"2021-01-15","close":99.84},{"date":"2021-01-19","close":99.09},{"date":"2021-01-20","close":104.28},{"date":"2021-01-21","close":103.34},{"date":"2021-01-22","close":105.0},{"date":"2021-01-25","close":108.97},{"date":"2021-01-26","close":103.52},{"date":"2021-01-27","close":98.0},{"date":"2021-01-28","close":100.0},{"date":"2021-01-29","close":102.75},{"date":"2021-02-01","close":101.79},{"date":"2021-02-02","close":106.01},{"date":"2021-02-03","close":110.52},{"date":"2021-02-04","close":111.92},{"date":"2021-02-05","close":114.9},{"date":"2021-02-08","close":116.42},{"date":"2021-02-09","close":117.85},{"date":"2021-02-10","close":115.55},{"date":"2021-02-11","close":117.6},{"date":"2021-02-12","close":112.86},{"date":"2021-02-16","close":107.56},{"date":"2021-02-17","close":103.08},{"date":"2021-02-18","close":106.4},{"date":"2021-02-19","close":105.05},{"date":"2021-02-22","close":99.7},{"date":"2021-02-23","close":98.67},{"date":"2021-02-24","close":99.36},{"date":"2021-02-25","close":95.0},{"date":"2021-02-26","close":95.41},{"date":"2021-03-01","close":97.61},{"date":"2021-03-02","close":93.51},{"date":"2021-03-03","close":90.0},{"date":"2021-03-04","close":85.0},{"date":"2021-03-05","close":82.2},{"date":"2021-03-08","close":77.52},{"date":"2021-03-09","close":82.0},{"date":"2021-03-10","close":80.7},{"date":"2021-03-11","close":86.24},{"date":"2021-03-12","close":83.0},{"date":"2021-03-15","close":87.61},{"date":"2021-03-16","close":86.37},{"date":"2021-03-17","close":86.54},{"date":"2021-03-18","close":81.89},{"date":"2021-03-19","close":84.03},{"date":"2021-03-22","close":85.18},{"date":"2021-03-23","close":85.17},{"date":"2021-03-24","close":81.26},{"date":"2021-03-25","close":78.26},{"date":"2021-03-26","close":80.29},{"date":"2021-03-29","close":77.04},{"date":"2021-03-30","close":77.37},{"date":"2021-03-31","close":83.34},{"date":"2021-04-01","close":87.2},{"date":"2021-04-05","close":83.24},{"date":"2021-04-06","close":88.89},{"date":"2021-04-07","close":86.6},{"date":"2021-04-08","close":88.32},{"date":"2021-04-09","close":88.8},{"date":"2021-04-12","close":90.46},{"date":"2021-04-13","close":94.21},{"date":"2021-04-14","close":93.25},{"date":"2021-04-15","close":95.27},{"date":"2021-04-16","close":90.34},{"date":"2021-04-19","close":87.89},{"date":"2021-04-20","close":83.96},{"date":"2021-04-21","close":84.78},{"date":"2021-04-22","close":84.81},{"date":"2021-04-23","close":89.57},{"date":"2021-04-26","close":93.14},{"date":"2021-04-27","close":93.8},{"date":"2021-04-28","close":91.56},{"date":"2021-04-29","close":88.84},{"date":"2021-04-30","close":85.77},{"date":"2021-05-03","close":80.17},{"date":"2021-05-04","close":77.86},{"date":"2021-05-05","close":76.74},{"date":"2021-05-06","close":71.36},{"date":"2021-05-07","close":77.29},{"date":"2021-05-10","close":76.86},{"date":"2021-05-11","close":78.62},{"date":"2021-05-12","close":76.84},{"date":"2021-05-13","close":77.39},{"date":"2021-05-14","close":82.51},{"date":"2021-05-17","close":81.03},{"date":"2021-05-18","close":83.11},{"date":"2021-05-19","close":83.67},{"date":"2021-05-20","close":88.12},{"date":"2021-05-21","close":88.95},{"date":"2021-05-24","close":89.76},{"date":"2021-05-25","close":89.58},{"date":"2021-05-26","close":91.43},{"date":"2021-05-27","close":92.31},{"date":"2021-05-28","close":91.05},{"date":"2021-06-01","close":91.88},{"date":"2021-06-02","close":91.6},{"date":"2021-06-03","close":88.69},{"date":"2021-06-04","close":88.45},{"date":"2021-06-07","close":90.62},{"date":"2021-06-08","close":92.48},{"date":"2021-06-09","close":91.72},{"date":"2021-06-10","close":94.5},{"date":"2021-06-11","close":95.48},{"date":"2021-06-14","close":97.25},{"date":"2021-06-15","close":96.59},{"date":"2021-06-16","close":98.38},{"date":"2021-06-17","close":101.75},{"date":"2021-06-18","close":103.26},{"date":"2021-06-21","close":102.35},{"date":"2021-06-22","close":104.54},{"date":"2021-06-23","close":106.53},{"date":"2021-06-24","close":106.44},{"date":"2021-06-25","close":106.06},{"date":"2021-06-28","close":106.44},{"date":"2021-06-29","close":107.2},{"date":"2021-06-30","close":104.08},{"date":"2021-07-01","close":104.57},{"date":"2021-07-02","close":106.47},{"date":"2021-07-06","close":108.68},{"date":"2021-07-07","close":107.31},{"date":"2021-07-08","close":107.1},{"date":"2021-07-09","close":108.12},{"date":"2021-07-12","close":107.76},{"date":"2021-07-13","close":106.59},{"date":"2021-07-14","close":104.67},{"date":"2021-07-15","close":103.48},{"date":"2021-07-16","close":104.64},{"date":"2021-07-19","close":104.83},{"date":"2021-07-20","close":107.52},{"date":"2021-07-21","close":108.39},{"date":"2021-07-22","close":110.2},{"date":"2021-07-23","close":111.23},{"date":"2021-07-26","close":109.79},{"date":"2021-07-27","close":109.62},{"date":"2021-07-28","close":111.45},{"date":"2021-07-29","close":111.23},{"date":"2021-07-30","close":110.7},{"date":"2021-08-02","close":111.63},{"date":"2021-08-03","close":114.68},{"date":"2021-08-04","close":114.93},{"date":"2021-08-05","close":132.47},{"date":"2021-08-06","close":131.92},{"date":"2021-08-09","close":130.0},{"date":"2021-08-10","close":125.3},{"date":"2021-08-11","close":128.21},{"date":"2021-08-12","close":130.28},{"date":"2021-08-13","close":135.49},{"date":"2021-08-16","close":133.52},{"date":"2021-08-17","close":133.0},{"date":"2021-08-18","close":132.68},{"date":"2021-08-19","close":132.42},{"date":"2021-08-20","close":131.15},{"date":"2021-08-23","close":132.5},{"date":"2021-08-24","close":135.48},{"date":"2021-08-25","close":135.63},{"date":"2021-08-26","close":131.3},{"date":"2021-08-27","close":134.84},{"date":"2021-08-30","close":136.63},{"date":"2021-08-31","close":137.8},{"date":"2021-09-01","close":135.77},{"date":"2021-09-02","close":137.09},{"date":"2021-09-03","close":138.06},{"date":"2021-09-07","close":137.36},{"date":"2021-09-08","close":139.57},{"date":"2021-09-09","close":140.9},{"date":"2021-09-10","close":137.15},{"date":"2021-09-13","close":135.23},{"date":"2021-09-14","close":138.12},{"date":"2021-09-15","close":139.11},{"date":"2021-09-16","close":144.14},{"date":"2021-09-17","close":143.13},{"date":"2021-09-20","close":142.25},{"date":"2021-09-21","close":145.38},{"date":"2021-09-22","close":148.69},{"date":"2021-09-23","close":147.5},{"date":"2021-09-24","close":147.32},{"date":"2021-09-27","close":142.0},{"date":"2021-09-28","close":137.4},{"date":"2021-09-29","close":138.14},{"date":"2021-09-30","close":141.35},{"date":"2021-10-01","close":144.69},{"date":"2021-10-04","close":137.1},{"date":"2021-10-05","close":141.89},{"date":"2021-10-06","close":143.31},{"date":"2021-10-07","close":142.1},{"date":"2021-10-08","close":140.32},{"date":"2021-10-11","close":141.96},{"date":"2021-10-12","close":145.59},{"date":"2021-10-13","close":155.89},{"date":"2021-10-14","close":153.36},{"date":"2021-10-15","close":154.48},{"date":"2021-10-18","close":157.42},{"date":"2021-10-19","close":157.94},{"date":"2021-10-20","close":158.85},{"date":"2021-10-21","close":160.92},{"date":"2021-10-22","close":162.39},{"date":"2021-10-25","close":161.58},{"date":"2021-10-26","close":163.87},{"date":"2021-10-27","close":157.09},{"date":"2021-10-28","close":161.0},{"date":"2021-10-29","close":167.05},{"date":"2021-11-01","close":165.2},{"date":"2021-11-02","close":164.88},{"date":"2021-11-03","close":162.79},{"date":"2021-11-04","close":166.95},{"date":"2021-11-05","close":185.51},{"date":"2021-11-08","close":191.35},{"date":"2021-11-09","close":196.56},{"date":"2021-11-10","close":188.8},{"date":"2021-11-11","close":190.34},{"date":"2021-11-12","close":193.03},{"date":"2021-11-15","close":191.0},{"date":"2021-11-16","close":193.26},{"date":"2021-11-17","close":190.26},{"date":"2021-11-18","close":190.6},{"date":"2021-11-19","close":192.6},{"date":"2021-11-22","close":180.75},{"date":"2021-11-23","close":179.42},{"date":"2021-11-24","close":180.34},{"date":"2021-11-26","close":181.25},{"date":"2021-11-29","close":182.99},{"date":"2021-11-30","close":178.29},{"date":"2021-12-01","close":164.53},{"date":"2021-12-02","close":169.44},{"date":"2021-12-03","close":164.22},{"date":"2021-12-06","close":161.41},{"date":"2021-12-07","close":177.01},{"date":"2021-12-08","close":183.16},{"date":"2021-12-09","close":175.41},{"date":"2021-12-10","close":174.56},{"date":"2021-12-13","close":172.03},{"date":"2021-12-14","close":160.78},{"date":"2021-12-15","close":171.02},{"date":"2021-12-16","close":164.05},{"date":"2021-12-17","close":170.16},{"date":"2021-12-20","close":164.38},{"date":"2021-12-21","close":177.49},{"date":"2021-12-22","close":179.68},{"date":"2021-12-23","close":180.36},{"date":"2021-12-27","close":183.47},{"date":"2021-12-28","close":177.42},{"date":"2021-12-29","close":179.71},{"date":"2021-12-30","close":178.93},{"date":"2021-12-31","close":178.11},{"date":"2022-01-03","close":163.83},{"date":"2022-01-04","close":157.76},{"date":"2022-01-05","close":145.52},{"date":"2022-01-06","close":143.89},{"date":"2022-01-07","close":143.79},{"date":"2022-01-10","close":146.33},{"date":"2022-01-11","close":148.6},{"date":"2022-01-12","close":146.33},{"date":"2022-01-13","close":135.13},{"date":"2022-01-14","close":138.28},{"date":"2022-01-18","close":131.87},{"date":"2022-01-19","close":130.91},{"date":"2022-01-20","close":130.01},{"date":"2022-01-21","close":125.55},{"date":"2022-01-24","close":136.07},{"date":"2022-01-25","close":125.14},{"date":"2022-01-26","close":128.04},{"date":"2022-01-27","close":128.15},{"date":"2022-01-28","close":136.96},{"date":"2022-01-31","close":146.11},{"date":"2022-02-01","close":147.78},{"date":"2022-02-02","close":142.2},{"date":"2022-02-03","close":138.02},{"date":"2022-02-04","close":150.26},{"date":"2022-02-07","close":152.62},{"date":"2022-02-08","close":151.73},{"date":"2022-02-09","close":155.5},{"date":"2022-02-10","close":174.6},{"date":"2022-02-11","close":167.4},{"date":"2022-02-14","close":164.35},{"date":"2022-02-15","close":168.99},{"date":"2022-02-16","close":173.92},{"date":"2022-02-17","close":165.81},{"date":"2022-02-18","close":159.02},{"date":"2022-02-22","close":158.94},{"date":"2022-02-23","close":149.44},{"date":"2022-02-24","close":159.86},{"date":"2022-02-25","close":161.41},{"date":"2022-02-28","close":161.11},{"date":"2022-03-01","close":159.97},{"date":"2022-03-02","close":164.48},{"date":"2022-03-03","close":148.46},{"date":"2022-03-04","close":142.19},{"date":"2022-03-07","close":130.11},{"date":"2022-03-08","close":127.13},{"date":"2022-03-09","close":142.83},{"date":"2022-03-10","close":140.16},{"date":"2022-03-11","close":127.02},{"date":"2022-03-14","close":118.76},{"date":"2022-03-15","close":120.94},{"date":"2022-03-16","close":132.24},{"date":"2022-03-17","close":137.74},{"date":"2022-03-18","close":145.76},{"date":"2022-03-21","close":140.14},{"date":"2022-03-22","close":148.65},{"date":"2022-03-23","close":146.44},{"date":"2022-03-24","close":152.21},{"date":"2022-03-25","close":146.84},{"date":"2022-03-28","close":149.35},{"date":"2022-03-29","close":155.41},{"date":"2022-03-30","close":149.66},{"date":"2022-03-31","close":151.47},{"date":"2022-04-01","close":153.5},{"date":"2022-04-04","close":156.56},{"date":"2022-04-05","close":146.9},{"date":"2022-04-06","close":137.27},{"date":"2022-04-07","close":137.24},{"date":"2022-04-08","close":134.29},{"date":"2022-04-11","close":135.09},{"date":"2022-04-12","close":135.5},{"date":"2022-04-13","close":142.87},{"date":"2022-04-14","close":136.04},{"date":"2022-04-18","close":131.11},{"date":"2022-04-19","close":137.28},{"date":"2022-04-20","close":131.62},{"date":"2022-04-21","close":121.82},{"date":"2022-04-22","close":118.4},{"date":"2022-04-25","close":121.68},{"date":"2022-04-26","close":119.35},{"date":"2022-04-27","close":120.44},{"date":"2022-04-28","close":128.47},{"date":"2022-04-29","close":120.78},{"date":"2022-05-02","close":120.2},{"date":"2022-05-03","close":114.89},{"date":"2022-05-04","close":119.0},{"date":"2022-05-05","close":111.87},{"date":"2022-05-06","close":110.0},{"date":"2022-05-09","close":97.53},{"date":"2022-05-10","close":98.31},{"date":"2022-05-11","close":97.87},{"date":"2022-05-12","close":98.83},{"date":"2022-05-13","close":108.86},{"date":"2022-05-16","close":97.19},{"date":"2022-05-17","close":95.05},{"date":"2022-05-18","close":88.07},{"date":"2022-05-19","close":96.525},{"date":"2022-05-20","close":94.79},{"date":"2022-05-23","close":93.93},{"date":"2022-05-24","close":85.81},{"date":"2022-05-25","close":88.73},{"date":"2022-05-26","close":89.63},{"date":"2022-05-27","close":98.07},{"date":"2022-05-31","close":95.39},{"date":"2022-06-01","close":97.5},{"date":"2022-06-02","close":110.08},{"date":"2022-06-03","close":105.44},{"date":"2022-06-06","close":103.16},{"date":"2022-06-07","close":108.06},{"date":"2022-06-08","close":107.35},{"date":"2022-06-09","close":103.64},{"date":"2022-06-10","close":96.2},{"date":"2022-06-13","close":86.14},{"date":"2022-06-14","close":87.11},{"date":"2022-06-15","close":89.35},{"date":"2022-06-16","close":81.99},{"date":"2022-06-17","close":85.63},{"date":"2022-06-21","close":90.31},{"date":"2022-06-22","close":91.09},{"date":"2022-06-23","close":100.6},{"date":"2022-06-24","close":107.48},{"date":"2022-06-27","close":105.2},{"date":"2022-06-28","close":97.32},{"date":"2022-06-29","close":98.37},{"date":"2022-06-30","close":95.24},{"date":"2022-07-01","close":101.05},{"date":"2022-07-05","close":108.38},{"date":"2022-07-06","close":108.03},{"date":"2022-07-07","close":107.7},{"date":"2022-07-08","close":108.29},{"date":"2022-07-11","close":104.01},{"date":"2022-07-12","close":97.32},{"date":"2022-07-13","close":97.34},{"date":"2022-07-14","close":93.78},{"date":"2022-07-15","close":93.6},{"date":"2022-07-18","close":91.04},{"date":"2022-07-19","close":92.96},{"date":"2022-07-20","close":100.88},{"date":"2022-07-21","close":101.23},{"date":"2022-07-22","close":93.79},{"date":"2022-07-25","close":90.49},{"date":"2022-07-26","close":85.72},{"date":"2022-07-27","close":94.06},{"date":"2022-07-28","close":95.72},{"date":"2022-07-29","close":102.01},{"date":"2022-08-01","close":103.45},{"date":"2022-08-02","close":106.37},{"date":"2022-08-03","close":112.42},{"date":"2022-08-04","close":110.49},{"date":"2022-08-05","close":113.29},{"date":"2022-08-08","close":112.98},{"date":"2022-08-09","close":109.76},{"date":"2022-08-10","close":117.76},{"date":"2022-08-11","close":114.78},{"date":"2022-08-12","close":115.72},{"date":"2022-08-15","close":116.2},{"date":"2022-08-16","close":113.54},{"date":"2022-08-17","close":110.02},{"date":"2022-08-18","close":109.45},{"date":"2022-08-19","close":105.73},{"date":"2022-08-22","close":101.85},{"date":"2022-08-23","close":102.99},{"date":"2022-08-24","close":105.3},{"date":"2022-08-25","close":110.38},{"date":"2022-08-26","close":106.73},{"date":"2022-08-29","close":105.29},{"date":"2022-08-30","close":104.61},{"date":"2022-08-31","close":104.95},{"date":"2022-09-01","close":97.14},{"date":"2022-09-02","close":96.94},{"date":"2022-09-06","close":92.33},{"date":"2022-09-07","close":95.62},{"date":"2022-09-08","close":97.89},{"date":"2022-09-09","close":100.54},{"date":"2022-09-12","close":104.39},{"date":"2022-09-13","close":96.63},{"date":"2022-09-14","close":97.03},{"date":"2022-09-15","close":95.36},{"date":"2022-09-16","close":91.25},{"date":"2022-09-19","close":93.8},{"date":"2022-09-20","close":93.57},{"date":"2022-09-21","close":94.51},{"date":"2022-09-22","close":89.44},{"date":"2022-09-23","close":87.28},{"date":"2022-09-26","close":86.41},{"date":"2022-09-27","close":87.74},{"date":"2022-09-28","close":89.76},{"date":"2022-09-29","close":87.45},{"date":"2022-09-30","close":88.78},{"date":"2022-10-03","close":90.94},{"date":"2022-10-04","close":95.35},{"date":"2022-10-05","close":95.11},{"date":"2022-10-06","close":93.66},{"date":"2022-10-07","close":88.06},{"date":"2022-10-10","close":84.02},{"date":"2022-10-11","close":82.72},{"date":"2022-10-12","close":82.35},{"date":"2022-10-13","close":80.9},{"date":"2022-10-14","close":75.69},{"date":"2022-10-17","close":80.79},{"date":"2022-10-18","close":81.78},{"date":"2022-10-19","close":79.0},{"date":"2022-10-20","close":82.34},{"date":"2022-10-21","close":82.15},{"date":"2022-10-24","close":82.43},{"date":"2022-10-25","close":88.75},{"date":"2022-10-26","close":81.5},{"date":"2022-10-27","close":82.16},{"date":"2022-10-28","close":81.13},{"date":"2022-10-31","close":80.51},{"date":"2022-11-01","close":80.8},{"date":"2022-11-02","close":74.48},{"date":"2022-11-03","close":75.01},{"date":"2022-11-04","close":70.38},{"date":"2022-11-07","close":69.48},{"date":"2022-11-08","close":70.49},{"date":"2022-11-09","close":67.22},{"date":"2022-11-10","close":76.52},{"date":"2022-11-11","close":82.35},{"date":"2022-11-14","close":78.12},{"date":"2022-11-15","close":86.1},{"date":"2022-11-16","close":82.44},{"date":"2022-11-17","close":79.0},{"date":"2022-11-18","close":76.52},{"date":"2022-11-21","close":73.35},{"date":"2022-11-22","close":72.33},{"date":"2022-11-23","close":75.31},{"date":"2022-11-25","close":74.84},{"date":"2022-11-28","close":73.47},{"date":"2022-11-29","close":72.06},{"date":"2022-11-30","close":75.78},{"date":"2022-12-01","close":77.97},{"date":"2022-12-02","close":74.71},{"date":"2022-12-05","close":70.26},{"date":"2022-12-06","close":68.58},{"date":"2022-12-07","close":68.28},{"date":"2022-12-08","close":74.02},{"date":"2022-12-09","close":74.56},{"date":"2022-12-12","close":76.99},{"date":"2022-12-13","close":79.71},{"date":"2022-12-14","close":80.48},{"date":"2022-12-15","close":78.305},{"date":"2022-12-16","close":77.83},{"date":"2022-12-19","close":76.05},{"date":"2022-12-20","close":75.98},{"date":"2022-12-21","close":77.17},{"date":"2022-12-22","close":72.95},{"date":"2022-12-23","close":72.42},{"date":"2022-12-27","close":70.57},{"date":"2022-12-28","close":69.84},{"date":"2022-12-29","close":73.94},{"date":"2022-12-30","close":73.5},{"date":"2023-01-03","close":72.09},{"date":"2023-01-04","close":68.96},{"date":"2023-01-05","close":63.5},{"date":"2023-01-06","close":64.14},{"date":"2023-01-09","close":65.94},{"date":"2023-01-10","close":66.77},{"date":"2023-01-11","close":69.03},{"date":"2023-01-12","close":69.21},{"date":"2023-01-13","close":70.47},{"date":"2023-01-17","close":73.06},{"date":"2023-01-18","close":69.7},{"date":"2023-01-19","close":67.43},{"date":"2023-01-20","close":71.05},{"date":"2023-01-23","close":75.29},{"date":"2023-01-24","close":73.69},{"date":"2023-01-25","close":70.75},{"date":"2023-01-26","close":76.0},{"date":"2023-01-27","close":77.23},{"date":"2023-01-30","close":73.84},{"date":"2023-01-31","close":74.81},{"date":"2023-02-01","close":82.7},{"date":"2023-02-02","close":86.97},{"date":"2023-02-03","close":79.46},{"date":"2023-02-06","close":76.96},{"date":"2023-02-07","close":80.32},{"date":"2023-02-08","close":82.66},{"date":"2023-02-09","close":83.4},{"date":"2023-02-10","close":80.52},{"date":"2023-02-13","close":82.24},{"date":"2023-02-14","close":85.48},{"date":"2023-02-15","close":88.72},{"date":"2023-02-16","close":82.47},{"date":"2023-02-17","close":79.99},{"date":"2023-02-21","close":78.52},{"date":"2023-02-22","close":79.96},{"date":"2023-02-23","close":78.7},{"date":"2023-02-24","close":76.67},{"date":"2023-02-27","close":77.6},{"date":"2023-02-28","close":76.52},{"date":"2023-03-01","close":75.22},{"date":"2023-03-02","close":74.1},{"date":"2023-03-03","close":76.98},{"date":"2023-03-06","close":76.58},{"date":"2023-03-07","close":74.82},{"date":"2023-03-08","close":71.98},{"date":"2023-03-09","close":69.91},{"date":"2023-03-10","close":65.14},{"date":"2023-03-13","close":66.24},{"date":"2023-03-14","close":65.96},{"date":"2023-03-15","close":67.54},{"date":"2023-03-16","close":69.21},{"date":"2023-03-17","close":68.62},{"date":"2023-03-20","close":66.21},{"date":"2023-03-21","close":69.67},{"date":"2023-03-22","close":66.19},{"date":"2023-03-23","close":67.44},{"date":"2023-03-24","close":65.24},{"date":"2023-03-27","close":65.6},{"date":"2023-03-28","close":67.73},{"date":"2023-03-29","close":68.1},{"date":"2023-03-30","close":67.91},{"date":"2023-03-31","close":72.66},{"date":"2023-04-03","close":70.67},{"date":"2023-04-04","close":69.32},{"date":"2023-04-05","close":66.11},{"date":"2023-04-06","close":65.83},{"date":"2023-04-10","close":66.14},{"date":"2023-04-11","close":64.85},{"date":"2023-04-12","close":66.84},{"date":"2023-04-13","close":68.08},{"date":"2023-04-14","close":67.32},{"date":"2023-04-17","close":69.84},{"date":"2023-04-18","close":70.0},{"date":"2023-04-19","close":69.555},{"date":"2023-04-20","close":67.48},{"date":"2023-04-21","close":67.28},{"date":"2023-04-24","close":65.71},{"date":"2023-04-25","close":62.69},{"date":"2023-04-26","close":69.27},{"date":"2023-04-27","close":70.21},{"date":"2023-04-28","close":67.38},{"date":"2023-05-01","close":65.4},{"date":"2023-05-02","close":64.04},{"date":"2023-05-03","close":65.84},{"date":"2023-05-04","close":75.4},{"date":"2023-05-05","close":76.57},{"date":"2023-05-08","close":78.54},{"date":"2023-05-09","close":79.59},{"date":"2023-05-10","close":86.0},{"date":"2023-05-11","close":86.65},{"date":"2023-05-12","close":87.25},{"date":"2023-05-15","close":88.5},{"date":"2023-05-16","close":88.07},{"date":"2023-05-17","close":91.28},{"date":"2023-05-18","close":94.54},{"date":"2023-05-19","close":92.09},{"date":"2023-05-22","close":93.87},{"date":"2023-05-23","close":93.07},{"date":"2023-05-24","close":93.44},{"date":"2023-05-25","close":92.41},{"date":"2023-05-26","close":93.16},{"date":"2023-05-30","close":93.69},{"date":"2023-05-31","close":94.91},{"date":"2023-06-01","close":94.99},{"date":"2023-06-02","close":98.77},{"date":"2023-06-05","close":100.35},{"date":"2023-06-06","close":101.85},{"date":"2023-06-07","close":93.59},{"date":"2023-06-08","close":96.02},{"date":"2023-06-09","close":95.63},{"date":"2023-06-12","close":97.7},{"date":"2023-06-13","close":97.75},{"date":"2023-06-14","close":96.28},{"date":"2023-06-15","close":98.19},{"date":"2023-06-16","close":95.75},{"date":"2023-06-20","close":96.68},{"date":"2023-06-21","close":91.94},{"date":"2023-06-22","close":94.5},{"date":"2023-06-23","close":93.67},{"date":"2023-06-26","close":93.34},{"date":"2023-06-27","close":95.69},{"date":"2023-06-28","close":98.15},{"date":"2023-06-29","close":96.45},{"date":"2023-06-30","close":98.38},{"date":"2023-07-03","close":98.29},{"date":"2023-07-05","close":98.28},{"date":"2023-07-06","close":97.08},{"date":"2023-07-07","close":98.02},{"date":"2023-07-10","close":101.45},{"date":"2023-07-11","close":104.98},{"date":"2023-07-12","close":105.445},{"date":"2023-07-13","close":109.19},{"date":"2023-07-14","close":108.53},{"date":"2023-07-17","close":112.77},{"date":"2023-07-18","close":113.82},{"date":"2023-07-19","close":115.22},{"date":"2023-07-20","close":109.9},{"date":"2023-07-21","close":109.87},{"date":"2023-07-24","close":111.49},{"date":"2023-07-25","close":115.3},{"date":"2023-07-26","close":110.64},{"date":"2023-07-27","close":109.46},{"date":"2023-07-28","close":112.19},{"date":"2023-07-31","close":116.72},{"date":"2023-08-01","close":114.95},{"date":"2023-08-02","close":106.83},{"date":"2023-08-03","close":107.1},{"date":"2023-08-04","close":107.53},{"date":"2023-08-07","close":106.3},{"date":"2023-08-08","close":88.04},{"date":"2023-08-09","close":86.76},{"date":"2023-08-10","close":90.72},{"date":"2023-08-11","close":89.44},{"date":"2023-08-14","close":89.78},{"date":"2023-08-15","close":88.52},{"date":"2023-08-16","close":90.6},{"date":"2023-08-17","close":90.29},{"date":"2023-08-18","close":93.63},{"date":"2023-08-21","close":94.69},{"date":"2023-08-22","close":93.69},{"date":"2023-08-23","close":95.44},{"date":"2023-08-24","close":91.85},{"date":"2023-08-25","close":92.6},{"date":"2023-08-28","close":92.54},{"date":"2023-08-29","close":93.81},{"date":"2023-08-30","close":94.16},{"date":"2023-08-31","close":96.48},{"date":"2023-09-01","close":97.73},{"date":"2023-09-05","close":98.0},{"date":"2023-09-06","close":97.66},{"date":"2023-09-07","close":96.68},{"date":"2023-09-08","close":97.66},{"date":"2023-09-11","close":101.88},{"date":"2023-09-12","close":98.22},{"date":"2023-09-13","close":97.48},{"date":"2023-09-14","close":97.51},{"date":"2023-09-15","close":94.55},{"date":"2023-09-18","close":94.5},{"date":"2023-09-19","close":92.89},{"date":"2023-09-20","close":92.05},{"date":"2023-09-21","close":88.42},{"date":"2023-09-22","close":88.76},{"date":"2023-09-25","close":88.84},{"date":"2023-09-26","close":86.57},{"date":"2023-09-27","close":87.83},{"date":"2023-09-28","close":88.96},{"date":"2023-09-29","close":91.09},{"date":"2023-10-02","close":91.84},{"date":"2023-10-03","close":86.97},{"date":"2023-10-04","close":88.53},{"date":"2023-10-05","close":89.54},{"date":"2023-10-06","close":94.43},{"date":"2023-10-09","close":90.73},{"date":"2023-10-10","close":91.63},{"date":"2023-10-11","close":89.44},{"date":"2023-10-12","close":87.98},{"date":"2023-10-13","close":88.06},{"date":"2023-10-16","close":90.52},{"date":"2023-10-17","close":90.41},{"date":"2023-10-18","close":88.29},{"date":"2023-10-19","close":87.75},{"date":"2023-10-20","close":86.08},{"date":"2023-10-23","close":85.68},{"date":"2023-10-24","close":87.86},{"date":"2023-10-25","close":81.59},{"date":"2023-10-26","close":80.72},{"date":"2023-10-27","close":81.68},{"date":"2023-10-30","close":80.41},{"date":"2023-10-31","close":81.47},{"date":"2023-11-01","close":80.1},{"date":"2023-11-02","close":79.24},{"date":"2023-11-03","close":82.04},{"date":"2023-11-06","close":79.55},{"date":"2023-11-07","close":102.2},{"date":"2023-11-08","close":99.99},{"date":"2023-11-09","close":100.23},{"date":"2023-11-10","close":103.65},{"date":"2023-11-13","close":104.25},{"date":"2023-11-14","close":109.02},{"date":"2023-11-15","close":109.44},{"date":"2023-11-16","close":109.12},{"date":"2023-11-17","close":109.54},{"date":"2023-11-20","close":111.77},{"date":"2023-11-21","close":111.93},{"date":"2023-11-22","close":112.13},{"date":"2023-11-24","close":112.87},{"date":"2023-11-27","close":111.92},{"date":"2023-11-28","close":114.24},{"date":"2023-11-29","close":116.65},{"date":"2023-11-30","close":116.57},{"date":"2023-12-01","close":118.62},{"date":"2023-12-04","close":118.18},{"date":"2023-12-05","close":118.07},{"date":"2023-12-06","close":114.31},{"date":"2023-12-07","close":115.0},{"date":"2023-12-08","close":113.83},{"date":"2023-12-11","close":114.73},{"date":"2023-12-12","close":114.66},{"date":"2023-12-13","close":117.23},{"date":"2023-12-14","close":120.65},{"date":"2023-12-15","close":122.6},{"date":"2023-12-18","close":123.27},{"date":"2023-12-19","close":122.41},{"date":"2023-12-20","close":120.62},{"date":"2023-12-21","close":122.48},{"date":"2023-12-22","close":122.49},{"date":"2023-12-26","close":123.56},{"date":"2023-12-27","close":123.6},{"date":"2023-12-28","close":123.28},{"date":"2023-12-29","close":121.38},{"date":"2024-01-02","close":115.08},{"date":"2024-01-03","close":112.42},{"date":"2024-01-04","close":113.02},{"date":"2024-01-05","close":115.99},{"date":"2024-01-08","close":119.25},{"date":"2024-01-09","close":121.18},{"date":"2024-01-10","close":120.19},{"date":"2024-01-11","close":120.88},{"date":"2024-01-12","close":123.0},{"date":"2024-01-16","close":123.79},{"date":"2024-01-17","close":126.03},{"date":"2024-01-18","close":126.92},{"date":"2024-01-19","close":130.31},{"date":"2024-01-22","close":132.98},{"date":"2024-01-23","close":129.01},{"date":"2024-01-24","close":122.58},{"date":"2024-01-25","close":122.19},{"date":"2024-01-26","close":123.95},{"date":"2024-01-29","close":128.87},{"date":"2024-01-30","close":126.83},{"date":"2024-01-31","close":124.44},{"date":"2024-02-01","close":126.9},{"date":"2024-02-02","close":134.31},{"date":"2024-02-05","close":131.14},{"date":"2024-02-06","close":129.18},{"date":"2024-02-07","close":130.62},{"date":"2024-02-08","close":131.45},{"date":"2024-02-09","close":134.91},{"date":"2024-02-12","close":134.85},{"date":"2024-02-13","close":131.68},{"date":"2024-02-14","close":136.15},{"date":"2024-02-15","close":131.84},{"date":"2024-02-16","close":129.74},{"date":"2024-02-20","close":127.66},{"date":"2024-02-21","close":125.84},{"date":"2024-02-22","close":131.12},{"date":"2024-02-23","close":129.51},{"date":"2024-02-26","close":129.35},{"date":"2024-02-27","close":130.95},{"date":"2024-02-28","close":130.47},{"date":"2024-02-29","close":131.46},{"date":"2024-03-01","close":130.22},{"date":"2024-03-04","close":130.67},{"date":"2024-03-05","close":123.53},{"date":"2024-03-06","close":124.59},{"date":"2024-03-07","close":122.89},{"date":"2024-03-08","close":121.31},{"date":"2024-03-11","close":121.45},{"date":"2024-03-12","close":122.99},{"date":"2024-03-13","close":123.59},{"date":"2024-03-14","close":122.65},{"date":"2024-03-15","close":120.42},{"date":"2024-03-18","close":120.87},{"date":"2024-03-19","close":121.81},{"date":"2024-03-20","close":123.44},{"date":"2024-03-21","close":122.86},{"date":"2024-03-22","close":123.02},{"date":"2024-03-25","close":122.66},{"date":"2024-03-26","close":123.45},{"date":"2024-03-27","close":123.51},{"date":"2024-03-28","close":123.6},{"date":"2024-04-01","close":123.15},{"date":"2024-04-02","close":124.39},{"date":"2024-04-03","close":121.51},{"date":"2024-04-04","close":120.72},{"date":"2024-04-05","close":124.4},{"date":"2024-04-08","close":125.76},{"date":"2024-04-09","close":125.44},{"date":"2024-04-10","close":125.82},{"date":"2024-04-11","close":130.8},{"date":"2024-04-12","close":127.51},{"date":"2024-04-15","close":125.82},{"date":"2024-04-16","close":126.95},{"date":"2024-04-17","close":123.55},{"date":"2024-04-18","close":125.02},{"date":"2024-04-19","close":120.09},{"date":"2024-04-22","close":122.07},{"date":"2024-04-23","close":126.44},{"date":"2024-04-24","close":127.07},{"date":"2024-04-25","close":125.25},{"date":"2024-04-26","close":131.45},{"date":"2024-04-29","close":129.07},{"date":"2024-04-30","close":125.5},{"date":"2024-05-01","close":126.42},{"date":"2024-05-02","close":125.46},{"date":"2024-05-03","close":124.27},{"date":"2024-05-06","close":126.97},{"date":"2024-05-07","close":112.4},{"date":"2024-05-08","close":117.28},{"date":"2024-05-09","close":115.87},{"date":"2024-05-10","close":118.97},{"date":"2024-05-13","close":118.26},{"date":"2024-05-14","close":116.75},{"date":"2024-05-15","close":118.47},{"date":"2024-05-16","close":120.61},{"date":"2024-05-17","close":120.07},{"date":"2024-05-20","close":121.29},{"date":"2024-05-21","close":122.33},{"date":"2024-05-22","close":122.75},{"date":"2024-05-23","close":122.12},{"date":"2024-05-24","close":123.6},{"date":"2024-05-28","close":122.11},{"date":"2024-05-29","close":121.68},{"date":"2024-05-30","close":117.45},{"date":"2024-05-31","close":110.18},{"date":"2024-06-03","close":109.34},{"date":"2024-06-04","close":108.84},{"date":"2024-06-05","close":110.48},{"date":"2024-06-06","close":109.62},{"date":"2024-06-07","close":109.47},{"date":"2024-06-10","close":112.99},{"date":"2024-06-11","close":114.9},{"date":"2024-06-12","close":119.11},{"date":"2024-06-13","close":119.54},{"date":"2024-06-14","close":117.84},{"date":"2024-06-17","close":117.17},{"date":"2024-06-18","close":116.5},{"date":"2024-06-20","close":116.08},{"date":"2024-06-21","close":117.57},{"date":"2024-06-24","close":118.49},{"date":"2024-06-25","close":119.13},{"date":"2024-06-26","close":123.19},{"date":"2024-06-27","close":128.45},{"date":"2024-06-28","close":129.69},{"date":"2024-07-01","close":130.5},{"date":"2024-07-02","close":131.75},{"date":"2024-07-03","close":131.5},{"date":"2024-07-05","close":134.56},{"date":"2024-07-08","close":132.4},{"date":"2024-07-09","close":126.63},{"date":"2024-07-10","close":126.29},{"date":"2024-07-11","close":127.19},{"date":"2024-07-12","close":127.8},{"date":"2024-07-15","close":129.415},{"date":"2024-07-16","close":130.77},{"date":"2024-07-17","close":121.16},{"date":"2024-07-18","close":118.82},{"date":"2024-07-19","close":119.03},{"date":"2024-07-22","close":121.22},{"date":"2024-07-23","close":123.21},{"date":"2024-07-24","close":117.32},{"date":"2024-07-25","close":120.31},{"date":"2024-07-26","close":118.31},{"date":"2024-07-29","close":117.92},{"date":"2024-07-30","close":114.68},{"date":"2024-07-31","close":116.44},{"date":"2024-08-01","close":113.1},{"date":"2024-08-02","close":107.25},{"date":"2024-08-05","close":104.97},{"date":"2024-08-06","close":105.47},{"date":"2024-08-07","close":108.04},{"date":"2024-08-08","close":114.06},{"date":"2024-08-09","close":112.28},{"date":"2024-08-12","close":112.16},{"date":"2024-08-13","close":114.37},{"date":"2024-08-14","close":114.15},{"date":"2024-08-15","close":116.33},{"date":"2024-08-16","close":114.98},{"date":"2024-08-19","close":117.21},{"date":"2024-08-20","close":116.1},{"date":"2024-08-21","close":117.74},{"date":"2024-08-22","close":115.62},{"date":"2024-08-23","close":117.23},{"date":"2024-08-26","close":116.74},{"date":"2024-08-27","close":116.02},{"date":"2024-08-28","close":113.42},{"date":"2024-08-29","close":115.18},{"date":"2024-08-30","close":116.26},{"date":"2024-09-03","close":111.48},{"date":"2024-09-04","close":108.65},{"date":"2024-09-05","close":110.09},{"date":"2024-09-06","close":107.2},{"date":"2024-09-09","close":107.7},{"date":"2024-09-10","close":108.12},{"date":"2024-09-11","close":109.52},{"date":"2024-09-12","close":109.63},{"date":"2024-09-13","close":109.26},{"date":"2024-09-16","close":111.4},{"date":"2024-09-17","close":111.93},{"date":"2024-09-18","close":113.18},{"date":"2024-09-19","close":115.52},{"date":"2024-09-20","close":114.76},{"date":"2024-09-23","close":116.22},{"date":"2024-09-24","close":117.31},{"date":"2024-09-25","close":116.01},{"date":"2024-09-26","close":114.21},{"date":"2024-09-27","close":114.2},{"date":"2024-09-30","close":115.06},{"date":"2024-10-01","close":113.98},{"date":"2024-10-02","close":116.22},{"date":"2024-10-03","close":117.53},{"date":"2024-10-04","close":122.69},{"date":"2024-10-07","close":122.38},{"date":"2024-10-08","close":123.72},{"date":"2024-10-09","close":125.16},{"date":"2024-10-10","close":130.09},{"date":"2024-10-11","close":129.81},{"date":"2024-10-14","close":129.12},{"date":"2024-10-15","close":126.88},{"date":"2024-10-16","close":126.0},{"date":"2024-10-17","close":126.22},{"date":"2024-10-18","close":128.12},{"date":"2024-10-21","close":125.81},{"date":"2024-10-22","close":124.62},{"date":"2024-10-23","close":121.52},{"date":"2024-10-24","close":123.89},{"date":"2024-10-25","close":126.6},{"date":"2024-10-28","close":126.37},{"date":"2024-10-29","close":128.76},{"date":"2024-10-30","close":128.16},{"date":"2024-10-31","close":125.44},{"date":"2024-11-01","close":123.26},{"date":"2024-11-04","close":125.56},{"date":"2024-11-05","close":125.05},{"date":"2024-11-06","close":128.35},{"date":"2024-11-07","close":129.79},{"date":"2024-11-08","close":124.45},{"date":"2024-11-11","close":122.36},{"date":"2024-11-12","close":123.41},{"date":"2024-11-13","close":128.45},{"date":"2024-11-14","close":131.43},{"date":"2024-11-15","close":126.09},{"date":"2024-11-18","close":125.97},{"date":"2024-11-19","close":133.41},{"date":"2024-11-20","close":135.45},{"date":"2024-11-21","close":143.86},{"date":"2024-11-22","close":154.83},{"date":"2024-11-25","close":156.63},{"date":"2024-11-26","close":154.39},{"date":"2024-11-27","close":151.96},{"date":"2024-11-29","close":152.75},{"date":"2024-12-02","close":152.88},{"date":"2024-12-03","close":155.01},{"date":"2024-12-04","close":165.88},{"date":"2024-12-05","close":163.35},{"date":"2024-12-06","close":168.65},{"date":"2024-12-09","close":161.19},{"date":"2024-12-10","close":154.91},{"date":"2024-12-11","close":156.48},{"date":"2024-12-12","close":156.73},{"date":"2024-12-13","close":153.03},{"date":"2024-12-16","close":155.82},{"date":"2024-12-17","close":156.91},{"date":"2024-12-18","close":150.2},{"date":"2024-12-19","close":146.93},{"date":"2024-12-20","close":149.46},{"date":"2024-12-23","close":147.46},{"date":"2024-12-24","close":148.4},{"date":"2024-12-26","close":147.56},{"date":"2024-12-27","close":145.99},{"date":"2024-12-30","close":144.17},{"date":"2024-12-31","close":142.89},{"date":"2025-01-02","close":143.63},{"date":"2025-01-03","close":144.83},{"date":"2025-01-06","close":146.04},{"date":"2025-01-07","close":141.4},{"date":"2025-01-08","close":141.88},{"date":"2025-01-10","close":140.42},{"date":"2025-01-13","close":138.0},{"date":"2025-01-14","close":139.16},{"date":"2025-01-15","close":140.95},{"date":"2025-01-16","close":136.79},{"date":"2025-01-17","close":138.4},{"date":"2025-01-21","close":138.4},{"date":"2025-01-22","close":140.12},{"date":"2025-01-23","close":140.2},{"date":"2025-01-24","close":140.99},{"date":"2025-01-27","close":142.16},{"date":"2025-01-28","close":151.89},{"date":"2025-01-29","close":145.72},{"date":"2025-01-30","close":142.61},{"date":"2025-01-31","close":142.71},{"date":"2025-02-03","close":143.155},{"date":"2025-02-04","close":145.83},{"date":"2025-02-05","close":144.85},{"date":"2025-02-06","close":144.85},{"date":"2025-02-07","close":142.65},{"date":"2025-02-10","close":147.1},{"date":"2025-02-11","close":145.42},{"date":"2025-02-12","close":148.09},{"date":"2025-02-13","close":135.89},{"date":"2025-02-14","close":131.01},{"date":"2025-02-18","close":130.63},{"date":"2025-02-19","close":128.85},{"date":"2025-02-20","close":126.24},{"date":"2025-02-21","close":119.64},{"date":"2025-02-24","close":117.51},{"date":"2025-02-25","close":114.98},{"date":"2025-02-26","close":113.37},{"date":"2025-02-27","close":113.53},{"date":"2025-02-28","close":116.55},{"date":"2025-03-03","close":113.17},{"date":"2025-03-04","close":115.46},{"date":"2025-03-05","close":115.09},{"date":"2025-03-06","close":111.46},{"date":"2025-03-07","close":109.63},{"date":"2025-03-10","close":101.65},{"date":"2025-03-11","close":101.96},{"date":"2025-03-12","close":102.03},{"date":"2025-03-13","close":98.68},{"date":"2025-03-14","close":101.8},{"date":"2025-03-17","close":103.97},{"date":"2025-03-18","close":102.93},{"date":"2025-03-19","close":104.43},{"date":"2025-03-20","close":103.17},{"date":"2025-03-21","close":105.03},{"date":"2025-03-24","close":110.17},{"date":"2025-03-25","close":110.58},{"date":"2025-03-26","close":107.97},{"date":"2025-03-27","close":104.85},{"date":"2025-03-28","close":101.1},{"date":"2025-03-31","close":99.21},{"date":"2025-04-01","close":101.06},{"date":"2025-04-02","close":101.71},{"date":"2025-04-03","close":94.47},{"date":"2025-04-04","close":87.93},{"date":"2025-04-07","close":88.2},{"date":"2025-04-08","close":87.0},{"date":"2025-04-09","close":97.44},{"date":"2025-04-10","close":93.18},{"date":"2025-04-11","close":92.02},{"date":"2025-04-14","close":91.88},{"date":"2025-04-15","close":92.55},{"date":"2025-04-16","close":91.88},{"date":"2025-04-17","close":91.18},{"date":"2025-04-21","close":88.92},{"date":"2025-04-22","close":91.42},{"date":"2025-04-23","close":94.58},{"date":"2025-04-24","close":99.6},{"date":"2025-04-25","close":101.52},{"date":"2025-04-28","close":101.74},{"date":"2025-04-29","close":102.31},{"date":"2025-04-30","close":102.16},{"date":"2025-05-01","close":106.32},{"date":"2025-05-02","close":105.0},{"date":"2025-05-05","close":105.7},{"date":"2025-05-06","close":106.06},{"date":"2025-05-07","close":106.02},{"date":"2025-05-08","close":109.22},{"date":"2025-05-09","close":107.88},{"date":"2025-05-12","close":113.42},{"date":"2025-05-13","close":117.31},{"date":"2025-05-14","close":119.09},{"date":"2025-05-15","close":117.14},{"date":"2025-05-16","close":117.67},{"date":"2025-05-19","close":116.46},{"date":"2025-05-20","close":116.29},{"date":"2025-05-21","close":113.69},{"date":"2025-05-22","close":115.67},{"date":"2025-05-23","close":114.46},{"date":"2025-05-27","close":117.6},{"date":"2025-05-28","close":116.3},{"date":"2025-05-29","close":117.0},{"date":"2025-05-30","close":117.88},{"date":"2025-06-02","close":117.74},{"date":"2025-06-03","close":118.66},{"date":"2025-06-04","close":119.7},{"date":"2025-06-05","close":121.75},{"date":"2025-06-06","close":122.16},{"date":"2025-06-09","close":121.17},{"date":"2025-06-10","close":119.91},{"date":"2025-06-11","close":118.63},{"date":"2025-06-12","close":122.68},{"date":"2025-06-13","close":120.45},{"date":"2025-06-16","close":121.93},{"date":"2025-06-17","close":124.84},{"date":"2025-06-18","close":130.04},{"date":"2025-06-20","close":127.5},{"date":"2025-06-23","close":129.52},{"date":"2025-06-24","close":130.83},{"date":"2025-06-25","close":130.24},{"date":"2025-06-26","close":131.12},{"date":"2025-06-27","close":132.08},{"date":"2025-06-30","close":134.33},{"date":"2025-07-01","close":132.33},{"date":"2025-07-02","close":135.01},{"date":"2025-07-03","close":155.15},{"date":"2025-07-07","close":152.41},{"date":"2025-07-08","close":145.94},{"date":"2025-07-09","close":142.75},{"date":"2025-07-10","close":137.49},{"date":"2025-07-11","close":137.37},{"date":"2025-07-14","close":138.8},{"date":"2025-07-15","close":140.56},{"date":"2025-07-16","close":139.36},{"date":"2025-07-17","close":143.15},{"date":"2025-07-18","close":145.02},{"date":"2025-07-21","close":145.27},{"date":"2025-07-22","close":144.89},{"date":"2025-07-23","close":144.0},{"date":"2025-07-24","close":146.56},{"date":"2025-07-25","close":149.84},{"date":"2025-07-28","close":150.77},{"date":"2025-07-29","close":150.27},{"date":"2025-07-30","close":148.88},{"date":"2025-07-31","close":139.98},{"date":"2025-08-01","close":135.6},{"date":"2025-08-04","close":139.13},{"date":"2025-08-05","close":132.94},{"date":"2025-08-06","close":136.96},{"date":"2025-08-07","close":136.38},{"date":"2025-08-08","close":130.91},{"date":"2025-08-11","close":128.83},{"date":"2025-08-12","close":128.96},{"date":"2025-08-13","close":128.71},{"date":"2025-08-14","close":124.52},{"date":"2025-08-15","close":127.25},{"date":"2025-08-18","close":129.07},{"date":"2025-08-19","close":128.99},{"date":"2025-08-20","close":128.46},{"date":"2025-08-21","close":129.15},{"date":"2025-08-22","close":131.22},{"date":"2025-08-25","close":128.38},{"date":"2025-08-26","close":126.31},{"date":"2025-08-27","close":131.73},{"date":"2025-08-28","close":140.96},{"date":"2025-08-29","close":136.68},{"date":"2025-09-02","close":134.69},{"date":"2025-09-03","close":132.6},{"date":"2025-09-04","close":131.78},{"date":"2025-09-05","close":136.08},{"date":"2025-09-08","close":136.44},{"date":"2025-09-09","close":140.46},{"date":"2025-09-10","close":139.13},{"date":"2025-09-11","close":139.15},{"date":"2025-09-12","close":136.5},{"date":"2025-09-15","close":138.65},{"date":"2025-09-16","close":134.59},{"date":"2025-09-17","close":134.23},{"date":"2025-09-18","close":136.81},{"date":"2025-09-19","close":138.82},{"date":"2025-09-22","close":138.35},{"date":"2025-09-23","close":137.49},{"date":"2025-09-24","close":136.57},{"date":"2025-09-25","close":136.6},{"date":"2025-09-26","close":139.07},{"date":"2025-09-29","close":145.26},{"date":"2025-09-30","close":142.4},{"date":"2025-10-01","close":152.7},{"date":"2025-10-02","close":151.57},{"date":"2025-10-03","close":151.82},{"date":"2025-10-06","close":157.36},{"date":"2025-10-07","close":154.52},{"date":"2025-10-08","close":164.12},{"date":"2025-10-09","close":164.07},{"date":"2025-10-10","close":158.74},{"date":"2025-10-13","close":164.2},{"date":"2025-10-14","close":160.88},{"date":"2025-10-15","close":160.02},{"date":"2025-10-16","close":151.17},{"date":"2025-10-17","close":152.87},{"date":"2025-10-20","close":156.295},{"date":"2025-10-21","close":156.25},{"date":"2025-10-22","close":154.21},{"date":"2025-10-23","close":156.59},{"date":"2025-10-24","close":156.47},{"date":"2025-10-27","close":157.62},{"date":"2025-10-28","close":157.27},{"date":"2025-10-29","close":156.0},{"date":"2025-10-30","close":157.07},{"date":"2025-10-31","close":162.81},{"date":"2025-11-03","close":162.08},{"date":"2025-11-04","close":157.51},{"date":"2025-11-05","close":154.98},{"date":"2025-11-06","close":190.82},{"date":"2025-11-07","close":191.24},{"date":"2025-11-10","close":199.72},{"date":"2025-11-11","close":197.86},{"date":"2025-11-12","close":190.89},{"date":"2025-11-13","close":185.97},{"date":"2025-11-14","close":185.01},{"date":"2025-11-17","close":180.26},{"date":"2025-11-18","close":176.46},{"date":"2025-11-19","close":176.31},{"date":"2025-11-20","close":159.57},{"date":"2025-11-21","close":157.55},{"date":"2025-11-24","close":158.44},{"date":"2025-11-25","close":158.99},{"date":"2025-11-26","close":158.4},{"date":"2025-11-28","close":160.01},{"date":"2025-12-01","close":157.9},{"date":"2025-12-02","close":156.48},{"date":"2025-12-03","close":155.83},{"date":"2025-12-04","close":153.0},{"date":"2025-12-05","close":151.41},{"date":"2025-12-08","close":154.28},{"date":"2025-12-09","close":152.57},{"date":"2025-12-10","close":151.2},{"date":"2025-12-11","close":149.9},{"date":"2025-12-12","close":146.0},{"date":"2025-12-15","close":142.05},{"date":"2025-12-16","close":140.05},{"date":"2025-12-17","close":136.71},{"date":"2025-12-18","close":138.29},{"date":"2025-12-19","close":140.39},{"date":"2025-12-22","close":141.84},{"date":"2025-12-23","close":141.23},{"date":"2025-12-24","close":138.04},{"date":"2025-12-26","close":138.315},{"date":"2025-12-29","close":137.94},{"date":"2025-12-30","close":137.48},{"date":"2025-12-31","close":135.99},{"date":"2026-01-02","close":133.77},{"date":"2026-01-05","close":133.64},{"date":"2026-01-06","close":137.1},{"date":"2026-01-07","close":141.445},{"date":"2026-01-08","close":130.68},{"date":"2026-01-09","close":125.49},{"date":"2026-01-12","close":126.57},{"date":"2026-01-13","close":125.5},{"date":"2026-01-14","close":122.41},{"date":"2026-01-15","close":120.86},{"date":"2026-01-16","close":119.02},{"date":"2026-01-20","close":117.0},{"date":"2026-01-21","close":123.46},{"date":"2026-01-22","close":131.25},{"date":"2026-01-23","close":130.13},{"date":"2026-01-26","close":136.64},{"date":"2026-01-27","close":138.21},{"date":"2026-01-28","close":140.56},{"date":"2026-01-29","close":128.18},{"date":"2026-01-30","close":129.32},{"date":"2026-02-02","close":129.05},{"date":"2026-02-03","close":119.66},{"date":"2026-02-04","close":115.71},{"date":"2026-02-05","close":106.73},{"date":"2026-02-06","close":111.69},{"date":"2026-02-09","close":114.01},{"date":"2026-02-10","close":129.67},{"date":"2026-02-11","close":127.33},{"date":"2026-02-12","close":126.13},{"date":"2026-02-13","close":125.2},{"date":"2026-02-17","close":122.56},{"date":"2026-02-18","close":121.78},{"date":"2026-02-19","close":120.6},{"date":"2026-02-20","close":115.66},{"date":"2026-02-23","close":102.615},{"date":"2026-02-24","close":104.43},{"date":"2026-02-25","close":110.33},{"date":"2026-02-26","close":116.46},{"date":"2026-02-27","close":111.96},{"date":"2026-03-02","close":111.11},{"date":"2026-03-03","close":111.77},{"date":"2026-03-04","close":118.33},{"date":"2026-03-05","close":122.36},{"date":"2026-03-06","close":125.75},{"date":"2026-03-09","close":128.56},{"date":"2026-03-10","close":123.08},{"date":"2026-03-11","close":127.49},{"date":"2026-03-12","close":127.16},{"date":"2026-03-13","close":124.52},{"date":"2026-03-16","close":126.57},{"date":"2026-03-17","close":128.87},{"date":"2026-03-18","close":131.26},{"date":"2026-03-19","close":129.94},{"date":"2026-03-20","close":125.08},{"date":"2026-03-23","close":129.23},{"date":"2026-03-24","close":122.57},{"date":"2026-03-25","close":123.29},{"date":"2026-03-26","close":124.3},{"date":"2026-03-27","close":114.48},{"date":"2026-03-30","close":115.81},{"date":"2026-03-31","close":118.05},{"date":"2026-04-01","close":118.67},{"date":"2026-04-02","close":120.36},{"date":"2026-04-06","close":116.5},{"date":"2026-04-07","close":116.54},{"date":"2026-04-08","close":116.5},{"date":"2026-04-09","close":108.98},{"date":"2026-04-10","close":105.37},{"date":"2026-04-13","close":110.08},{"date":"2026-04-14","close":110.57},{"date":"2026-04-15","close":121.06},{"date":"2026-04-16","close":123.47},{"date":"2026-04-17","close":126.61},{"date":"2026-04-20","close":129.74},{"date":"2026-04-21","close":129.29},{"date":"2026-04-22","close":132.14},{"date":"2026-04-23","close":127.86},{"date":"2026-04-24","close":129.48},{"date":"2026-04-27","close":132.66},{"date":"2026-04-28","close":131.55},{"date":"2026-04-29","close":133.98},{"date":"2026-04-30","close":132.19},{"date":"2026-05-01","close":140.53},{"date":"2026-05-04","close":146.69},{"date":"2026-05-05","close":145.73},{"date":"2026-05-06","close":143.71},{"date":"2026-05-07","close":188.73},{"date":"2026-05-08","close":200.16},{"date":"2026-05-11","close":202.32},{"date":"2026-05-12","close":199.94},{"date":"2026-05-13","close":205.31},{"date":"2026-05-14","close":202.84},{"date":"2026-05-15","close":207.98},{"date":"2026-05-18","close":208.82},{"date":"2026-05-19","close":215.15},{"date":"2026-05-20","close":212.24},{"date":"2026-05-21","close":218.04},{"date":"2026-05-22","close":222.32},{"date":"2026-05-26","close":223.65},{"date":"2026-05-27","close":221.81},{"date":"2026-05-28","close":225.24},{"date":"2026-05-29","close":247.35},{"date":"2026-06-01","close":277.49},{"date":"2026-06-02","close":269.13},{"date":"2026-06-03","close":250.33},{"date":"2026-06-04","close":243.6},{"date":"2026-06-05","close":234.11},{"date":"2026-06-08","close":231.68},{"date":"2026-06-09","close":227.34},{"date":"2026-06-10","close":227.63},{"date":"2026-06-11","close":234.24},{"date":"2026-06-12","close":229.9},{"date":"2026-06-15","close":233.09},{"date":"2026-06-16","close":231.11},{"date":"2026-06-17","close":226.63},{"date":"2026-06-18","close":223.0},{"date":"2026-06-22","close":221.37},{"date":"2026-06-23","close":220.57},{"date":"2026-06-24","close":222.65},{"date":"2026-06-25","close":220.94},{"date":"2026-06-26","close":239.77},{"date":"2026-06-29","close":248.57},{"date":"2026-06-30","close":260.36},{"date":"2026-07-01","close":264.48},{"date":"2026-07-02","close":260.36},{"date":"2026-07-06","close":255.37},{"date":"2026-07-07","close":256.81},{"date":"2026-07-08","close":261.09},{"date":"2026-07-09","close":269.0},{"date":"2026-07-10","close":257.54},{"date":"2026-07-13","close":260.24},{"date":"2026-07-14","close":270.73},{"date":"2026-07-15","close":264.46},{"date":"2026-07-16","close":262.32},{"date":"2026-07-17","close":258.69},{"date":"2026-07-20","close":263.2},{"date":"2026-07-21","close":254.79},{"date":"2026-07-22","close":245.77},{"date":"2026-07-23","close":244.39},{"date":"2026-07-24","close":246.86},{"date":"2026-07-27","close":251.86},{"date":"2026-07-28","close":250.88},{"date":"2026-07-29","close":264.2},{"date":"2026-07-30","close":268.56},{"date":"2026-07-31","close":267.97},{"date":"2026-08-03","close":273.6},{"date":"2026-08-04","close":288.15},{"date":"2026-08-05","close":283.17},{"date":"2026-08-06","close":229.29},{"date":"2026-08-07","close":233.93},{"date":"2026-08-10","close":260.78},{"date":"2026-08-11","close":246.78},{"date":"2026-08-12","close":240.91},{"date":"2026-08-13","close":252.24},{"date":"2026-08-14","close":255.46},{"date":"2026-08-17","close":247.32},{"date":"2026-08-18","close":246.0},{"date":"2026-08-19","close":233.52},{"date":"2026-08-20","close":232.55},{"date":"2026-08-21","close":235.62},{"date":"2026-08-24","close":225.77},{"date":"2026-08-25","close":222.99},{"date":"2026-08-26","close":227.67},{"date":"2026-08-27","close":242.93},{"date":"2026-08-28","close":236.98},{"date":"2026-08-31","close":237.04},{"date":"2026-09-01","close":223.84},{"date":"2026-09-02","close":209.23},{"date":"2026-09-03","close":214.76},{"date":"2026-09-04","close":212.93},{"date":"2026-09-08","close":210.23},{"date":"2026-09-09","close":225.27},{"date":"2026-09-10","close":221.72},{"date":"2026-09-11","close":221.21},{"date":"2026-09-14","close":230.05},{"date":"2026-09-15","close":230.27},{"date":"2026-09-16","close":230.79},{"date":"2026-09-17","close":236.0},{"date":"2026-09-18","close":229.92},{"date":"2026-09-21","close":245.05},{"date":"2026-09-22","close":247.475},{"date":"2026-09-23","close":251.49},{"date":"2026-09-24","close":256.92},{"date":"2026-09-25","close":268.13},{"date":"2026-09-28","close":268.7},{"date":"2026-09-29","close":268.56},{"date":"2026-09-30","close":273.85},{"date":"2026-10-01","close":276.46},{"date":"2026-10-02","close":277.22},{"date":"2026-10-05","close":276.415},{"date":"2026-10-06","close":278.24},{"date":"2026-10-07","close":271.34},{"date":"2026-10-08","close":273.8},{"date":"2026-10-09","close":293.26},{"date":"2026-10-12","close":287.29},{"date":"2026-10-13","close":283.34},{"date":"2026-10-14","close":269.33},{"date":"2026-10-15","close":266.25},{"date":"2026-10-16","close":247.11},{"date":"2026-10-19","close":260.36},{"date":"2026-10-20","close":256.43},{"date":"2026-10-21","close":273.09},{"date":"2026-10-22","close":257.75}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":257.75,"low_30d":218.27,"support":226.51,"high_30d":300.68,"change_1d":-5.6,"change_7d":4.3,"change_30d":16.5,"resistance":292.44,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.95,"per":73.69,"quarter":"2024-Q2"},{"pbr":9.71,"per":65.01,"quarter":"2024-Q3"},{"pbr":11.68,"per":78.51,"quarter":"2024-Q4"},{"pbr":7.54,"per":53.92,"quarter":"2025-Q1"},{"pbr":9.32,"per":91.38,"quarter":"2025-Q2"},{"pbr":9.18,"per":91.28,"quarter":"2025-Q3"},{"pbr":8.08,"per":81.92,"quarter":"2025-Q4"},{"pbr":6.56,"per":65.58,"quarter":"2026-Q1"},{"pbr":13.22,"per":135.6,"quarter":"2026-Q2"},{"pbr":13.09,"per":134.24,"quarter":"현재"}],"timeline":[{"close":129.69,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":115.06,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":142.89,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":99.21,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":134.33,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":142.4,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":135.99,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":118.05,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":260.36,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.69,"pbr_5y_low":6.56,"per_5y_avg":81.88,"per_5y_low":53.92,"current_pbr":13.09,"current_per":134.24,"pbr_5y_high":13.22,"per_5y_high":135.6,"pbr_5y_median":9.32,"per_5y_median":78.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.4%"},"momentum":{"grade":"C","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 134.24x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":0.23,"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":78.59,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.42,"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":11.95,"per":73.69,"close":129.69,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.71,"per":65.01,"close":115.06,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":11.68,"per":78.51,"close":142.89,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.54,"per":53.92,"close":99.21,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.32,"per":91.38,"close":134.33,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.18,"per":91.28,"close":142.4,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.08,"per":81.92,"close":135.99,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.56,"per":65.58,"close":118.05,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.22,"per":135.6,"close":260.36,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"134.2배"},{"label":"PBR","value":"13.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.18,"pbr":null,"per":null,"roa":0.007986949623559572,"roe":0.013803684774544555,"revenue":1121454000.0,"market_cap":null,"net_income":60282900.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7858913517629791,"total_assets":7547675000.0,"total_equity":4367160000.0,"profit_margin":0.05375423334349871,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5455000.0,"operating_margin":0.004864220913207319},{"eps":0.6,"pbr":null,"per":null,"roa":0.028904294181310387,"roe":0.05038410600011735,"revenue":1006426000.0,"market_cap":null,"net_income":200943000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7921079145411585,"total_assets":6952012000.0,"total_equity":3988222000.0,"profit_margin":0.19965998493679615,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7327000.0,"operating_margin":0.007280217323479322},{"eps":0.59,"pbr":null,"per":null,"roa":0.0297409075228136,"roe":0.05294293776924425,"revenue":953194000.0,"market_cap":null,"net_income":197593950.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8039286860806929,"total_assets":6643844000.0,"total_equity":3732206000.0,"profit_margin":0.20729667832571333,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7983000.0,"operating_margin":0.008375000262276095},{"eps":0.55,"pbr":null,"per":null,"roa":0.005598540761044665,"roe":0.00985281691410414,"revenue":885651000.0,"market_cap":null,"net_income":33885000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8007601188278453,"total_assets":6052470000.0,"total_equity":3439118000.0,"profit_margin":0.03825999180264009,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5809000.0,"operating_margin":-0.006559017039443302},{"eps":0.06,"pbr":null,"per":null,"roa":0.0004546223517217512,"roe":0.0008282857551434606,"revenue":826760000.0,"market_cap":null,"net_income":2647000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7992428274227104,"total_assets":5822415000.0,"total_equity":3195757000.0,"profit_margin":0.003201654651894141,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-34127000.0,"operating_margin":-0.04127800087086942},{"eps":0.46,"pbr":null,"per":null,"roa":0.004099906478474493,"roe":0.008448664471929327,"revenue":761553000.0,"market_cap":null,"net_income":24642000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7930176888542229,"total_assets":6010381000.0,"total_equity":2916674000.0,"profit_margin":0.03235756408286751,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12420000.0,"operating_margin":-0.01630877955966295},{"eps":0.49,"pbr":null,"per":null,"roa":0.028365399158113293,"roe":0.06045744434329528,"revenue":737727000.0,"market_cap":null,"net_income":164103450.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8045645611452475,"total_assets":5785339000.0,"total_equity":2714363000.0,"profit_margin":0.22244468482243432,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9392000.0,"operating_margin":0.012730996696609993},{"eps":0.46,"pbr":null,"per":null,"roa":0.03326293093490167,"roe":0.05859558906032189,"revenue":690016000.0,"market_cap":null,"net_income":154056300.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8003582525622595,"total_assets":4631471000.0,"total_equity":2629145000.0,"profit_margin":0.22326482284468765,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20278000.0,"operating_margin":0.02938772434262394},{"eps":0.43,"pbr":null,"per":null,"roa":0.03223993068610647,"roe":0.05909305331930937,"revenue":645279000.0,"market_cap":null,"net_income":142255180.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8086114688375106,"total_assets":4412391000.0,"total_equity":2407308000.0,"profit_margin":0.22045530692925075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12618000.0,"operating_margin":0.019554332312069662},{"eps":0.44,"pbr":null,"per":null,"roa":0.03514780514919113,"roe":0.06609444889674916,"revenue":611253000.0,"market_cap":null,"net_income":145563440.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.81954607993744,"total_assets":4141466000.0,"total_equity":2202355000.0,"profit_margin":0.23813942835454385,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11996000.0,"operating_margin":0.019625261552908533},{"eps":0.44,"pbr":null,"per":null,"roa":0.03698190480255442,"roe":0.07187061619845223,"revenue":589649000.0,"market_cap":null,"net_income":145563440.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8218652113375924,"total_assets":3936072000.0,"total_equity":2025354000.0,"profit_margin":0.24686455840678098,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27742000.0,"operating_margin":0.04704832875151149},{"eps":0.45,"pbr":null,"per":null,"roa":0.006386698057348767,"roe":0.012527152312015217,"revenue":547536000.0,"market_cap":null,"net_income":22630000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8109220215657053,"total_assets":3543302000.0,"total_equity":1806476000.0,"profit_margin":0.041330615703807604,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4230000.0,"operating_margin":-0.007725519417901288}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.76,"per":73.69,"date":"2024-06","close":129.69,"source":"reported"},{"eps":1.76,"per":66.16,"date":"2024-07","close":116.44,"source":"reported"},{"eps":1.76,"per":66.06,"date":"2024-08","close":116.26,"source":"reported"},{"eps":1.77,"per":65.01,"date":"2024-09","close":115.06,"source":"reported"},{"eps":1.77,"per":70.87,"date":"2024-10","close":125.44,"source":"reported"},{"eps":1.77,"per":86.3,"date":"2024-11","close":152.75,"source":"reported"},{"eps":1.82,"per":78.51,"date":"2024-12","close":142.89,"source":"reported"},{"eps":1.82,"per":78.41,"date":"2025-01","close":142.71,"source":"reported"},{"eps":1.82,"per":64.04,"date":"2025-02","close":116.55,"source":"reported"},{"eps":1.84,"per":53.92,"date":"2025-03","close":99.21,"source":"reported"},{"eps":1.84,"per":55.52,"date":"2025-04","close":102.16,"source":"reported"},{"eps":1.84,"per":64.07,"date":"2025-05","close":117.88,"source":"reported"},{"eps":1.47,"per":91.38,"date":"2025-06","close":134.33,"source":"reported"},{"eps":1.47,"per":95.22,"date":"2025-07","close":139.98,"source":"reported"},{"eps":1.47,"per":92.98,"date":"2025-08","close":136.68,"source":"reported"},{"eps":1.56,"per":91.28,"date":"2025-09","close":142.4,"source":"reported"},{"eps":1.56,"per":104.37,"date":"2025-10","close":162.81,"source":"reported"},{"eps":1.56,"per":102.57,"date":"2025-11","close":160.01,"source":"reported"},{"eps":1.66,"per":81.92,"date":"2025-12","close":135.99,"source":"reported"},{"eps":1.66,"per":77.9,"date":"2026-01","close":129.32,"source":"reported"},{"eps":1.66,"per":67.45,"date":"2026-02","close":111.96,"source":"reported"},{"eps":1.8,"per":65.58,"date":"2026-03","close":118.05,"source":"reported"},{"eps":1.8,"per":73.44,"date":"2026-04","close":132.19,"source":"reported"},{"eps":1.8,"per":137.42,"date":"2026-05","close":247.35,"source":"reported"},{"eps":1.92,"per":135.6,"date":"2026-06","close":260.36,"source":"reported"},{"eps":1.92,"per":139.57,"date":"2026-07","close":267.97,"source":"reported"},{"eps":1.92,"per":123.46,"date":"2026-08","close":237.04,"source":"reported"},{"eps":1.92,"per":142.63,"date":"2026-09","close":273.85,"source":"reported"},{"eps":1.92,"per":134.24,"date":"2026-10","close":257.75,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":88.95,"std":26.98,"count":29,"current":134.24,"lower_1sd":61.97,"upper_1sd":115.93},"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":"Datadog, Inc.","phase":"above-fold","symbol_resolved":true}