{"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":"2026-10-23T10:02:53.229821+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.6,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":21.0,"direction":"higher_better","percentile":84}],"summary":"매출 +18.6%","percentile":84},"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":55.5,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":17.3,"direction":"higher_better","percentile":86}],"summary":"RSI 55","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 213.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":42.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":34.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.23,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.19,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19372.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":5.68,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 7.2x, 순차입금비율 -0.2x","percentile":92}},"signals":[],"summary":"Palantir Technologies Inc.(PLTR)은 Technology 섹터 US 시장 종목입니다, 시가총액 4504.66억. 현재가 $196.19, 전일 대비 -2.7%, 30일 +17.3%. PER 213.2배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","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":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":4.54077938171244,"grade":"C","trend":"상승","atr_14":8.83162142857143,"rsi_14":55.4997043169722,"sma_20":195.1605,"sma_60":179.35116666666667,"comment":"상승 추세, RSI 55","analysis":"RSI(14) 55.5로 중립 구간입니다. MACD(4.54)가 시그널선(5.71)을 하회합니다(데드크로스). 현재가가 SMA20(195)과 SMA60(179) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 180~210 (현재 위치 53%).","bb_lower":180.25761776198982,"bb_upper":210.0633822380102,"macd_signal":5.7117552334712105},"change_pct":-2.74,"chart_data":[{"date":"2024-10-23","open":42.85,"high":43.68,"low":42.06,"close":42.59,"volume":35647000,"rsi_14":66.73,"sma_20":40.79,"sma_60":34.85,"sma_120":29.63},{"date":"2024-10-24","open":42.89,"high":43.73,"low":42.66,"close":43.56,"volume":34079600,"rsi_14":67.38,"sma_20":41.11,"sma_60":35.13,"sma_120":29.8},{"date":"2024-10-25","open":43.85,"high":45.07,"low":43.65,"close":44.86,"volume":50416500,"rsi_14":78.73,"sma_20":41.51,"sma_60":35.44,"sma_120":29.96},{"date":"2024-10-28","open":45.05,"high":45.14,"low":44.68,"close":44.97,"volume":36729700,"rsi_14":72.17,"sma_20":41.9,"sma_60":35.78,"sma_120":30.16},{"date":"2024-10-29","open":44.9,"high":45.07,"low":44.04,"close":44.93,"volume":26154700,"rsi_14":64.29,"sma_20":42.33,"sma_60":36.12,"sma_120":30.35},{"date":"2024-10-30","open":44.58,"high":44.8,"low":43.61,"close":43.69,"volume":31309200,"rsi_14":51.19,"sma_20":42.64,"sma_60":36.41,"sma_120":30.54},{"date":"2024-10-31","open":42.79,"high":43.32,"low":40.9,"close":41.56,"volume":50973400,"rsi_14":39.48,"sma_20":42.75,"sma_60":36.66,"sma_120":30.71},{"date":"2024-11-01","open":41.93,"high":42.57,"low":41.59,"close":41.92,"volume":33722500,"rsi_14":42.23,"sma_20":42.85,"sma_60":36.87,"sma_120":30.89},{"date":"2024-11-04","open":41.08,"high":42.04,"low":41.03,"close":41.41,"volume":75413300,"rsi_14":44.37,"sma_20":42.97,"sma_60":37.06,"sma_120":31.06},{"date":"2024-11-05","open":47.86,"high":51.58,"low":46.86,"close":51.13,"volume":208868200,"rsi_14":75.16,"sma_20":43.46,"sma_60":37.43,"sma_120":31.3},{"date":"2024-11-06","open":53.44,"high":55.69,"low":51.61,"close":55.53,"volume":114255900,"rsi_14":79.92,"sma_20":44.08,"sma_60":37.84,"sma_120":31.58},{"date":"2024-11-07","open":55.82,"high":56.47,"low":53.55,"close":55.88,"volume":121591200,"rsi_14":79.35,"sma_20":44.7,"sma_60":38.26,"sma_120":31.87},{"date":"2024-11-08","open":55.57,"high":58.48,"low":55.3,"close":58.39,"volume":84124000,"rsi_14":82.38,"sma_20":45.44,"sma_60":38.71,"sma_120":32.17},{"date":"2024-11-11","open":60.13,"high":62.08,"low":58.69,"close":60.24,"volume":108357800,"rsi_14":83.48,"sma_20":46.28,"sma_60":39.18,"sma_120":32.5},{"date":"2024-11-12","open":59.01,"high":60.09,"low":58.57,"close":59.85,"volume":59061300,"rsi_14":83.35,"sma_20":47.15,"sma_60":39.64,"sma_120":32.82},{"date":"2024-11-13","open":61.52,"high":63.39,"low":59.85,"close":60.7,"volume":85937400,"rsi_14":83.27,"sma_20":48.09,"sma_60":40.11,"sma_120":33.15},{"date":"2024-11-14","open":61.05,"high":61.17,"low":58.53,"close":59.18,"volume":59968200,"rsi_14":77.56,"sma_20":48.95,"sma_60":40.55,"sma_120":33.47},{"date":"2024-11-15","open":61.01,"high":66.0,"low":60.91,"close":65.77,"volume":155280400,"rsi_14":82.04,"sma_20":50.09,"sma_60":41.12,"sma_120":33.85},{"date":"2024-11-18","open":64.92,"high":64.92,"low":58.85,"close":61.26,"volume":136663100,"rsi_14":72.11,"sma_20":51.02,"sma_60":41.61,"sma_120":34.18},{"date":"2024-11-19","open":59.51,"high":63.01,"low":59.26,"close":62.98,"volume":75557800,"rsi_14":75.78,"sma_20":52.02,"sma_60":42.15,"sma_120":34.52},{"date":"2024-11-20","open":62.59,"high":63.08,"low":59.96,"close":62.12,"volume":59182200,"rsi_14":78.44,"sma_20":53.0,"sma_60":42.67,"sma_120":34.86},{"date":"2024-11-21","open":62.04,"high":63.4,"low":60.9,"close":61.36,"volume":56336700,"rsi_14":76.6,"sma_20":53.89,"sma_60":43.18,"sma_120":35.2},{"date":"2024-11-22","open":61.6,"high":64.44,"low":61.37,"close":64.35,"volume":61381700,"rsi_14":79.4,"sma_20":54.86,"sma_60":43.74,"sma_120":35.55},{"date":"2024-11-25","open":66.9,"high":67.88,"low":64.08,"close":64.65,"volume":80640465,"rsi_14":60.76,"sma_20":60.17,"sma_60":46.58,"sma_120":35.9},{"date":"2024-11-26","open":64.57,"high":65.85,"low":63.89,"close":65.74,"volume":46923572,"rsi_14":79.02,"sma_20":63.49,"sma_60":49.14,"sma_120":36.24},{"date":"2024-11-27","open":66.24,"high":67.56,"low":64.24,"close":66.05,"volume":53839900,"rsi_14":100.0,"sma_20":64.71,"sma_60":51.59,"sma_120":36.6},{"date":"2024-11-29","open":65.89,"high":67.16,"low":65.47,"close":67.08,"volume":30104046,"rsi_14":100.0,"sma_20":65.88,"sma_60":54.08,"sma_120":36.97},{"date":"2024-12-02","open":67.44,"high":67.88,"low":65.96,"close":66.39,"volume":46404971,"rsi_14":59.88,"sma_20":66.32,"sma_60":56.44,"sma_120":37.32},{"date":"2024-12-03","open":66.41,"high":71.37,"low":66.15,"close":70.96,"volume":100751420,"rsi_14":86.88,"sma_20":67.62,"sma_60":58.85,"sma_120":37.71},{"date":"2024-12-04","open":71.13,"high":71.18,"low":67.28,"close":69.85,"volume":86284801,"rsi_14":80.46,"sma_20":68.57,"sma_60":61.12,"sma_120":38.1},{"date":"2024-12-05","open":70.11,"high":72.98,"low":69.89,"close":71.87,"volume":66585762,"rsi_14":64.54,"sma_20":69.77,"sma_60":63.5,"sma_120":38.51},{"date":"2024-12-06","open":72.95,"high":76.82,"low":72.28,"close":76.34,"volume":93640902,"rsi_14":100.0,"sma_20":72.25,"sma_60":66.25,"sma_120":38.93},{"date":"2024-12-09","open":80.58,"high":80.91,"low":71.05,"close":72.46,"volume":168134824,"rsi_14":53.53,"sma_20":72.63,"sma_60":67.91,"sma_120":39.32},{"date":"2024-12-10","open":71.99,"high":75.56,"low":70.73,"close":70.89,"volume":89672470,"rsi_14":0.0,"sma_20":72.89,"sma_60":68.72,"sma_120":39.7},{"date":"2024-12-11","open":72.98,"high":73.0,"low":68.07,"close":72.51,"volume":89477656,"rsi_14":50.78,"sma_20":73.05,"sma_60":69.57,"sma_120":40.11},{"date":"2024-12-12","open":72.3,"high":75.38,"low":71.9,"close":73.2,"volume":73859672,"rsi_14":100.0,"sma_20":72.27,"sma_60":70.28,"sma_120":40.51},{"date":"2024-12-13","open":73.49,"high":76.1,"low":72.45,"close":76.07,"volume":76172785,"rsi_14":100.0,"sma_20":73.17,"sma_60":71.14,"sma_120":40.94},{"date":"2024-12-16","open":75.06,"high":77.82,"low":71.16,"close":75.75,"volume":126099615,"rsi_14":89.97,"sma_20":74.38,"sma_60":71.95,"sma_120":41.37},{"date":"2024-12-17","open":73.28,"high":75.32,"low":71.7,"close":74.39,"volume":75469386,"rsi_14":0.0,"sma_20":74.85,"sma_60":72.56,"sma_120":41.78},{"date":"2024-12-18","open":74.3,"high":77.6,"low":70.27,"close":71.51,"volume":109643381,"rsi_14":0.0,"sma_20":74.43,"sma_60":72.98,"sma_120":42.17},{"date":"2024-12-19","open":73.99,"high":76.59,"low":73.37,"close":74.21,"volume":99524332,"rsi_14":48.39,"sma_20":73.97,"sma_60":73.25,"sma_120":42.57},{"date":"2024-12-20","open":72.64,"high":80.66,"low":71.5,"close":80.55,"volume":281230836,"rsi_14":100.0,"sma_20":75.16,"sma_60":74.15,"sma_120":43.03},{"date":"2024-12-23","open":80.65,"high":82.02,"low":77.41,"close":80.69,"volume":93819484,"rsi_14":100.0,"sma_20":76.74,"sma_60":74.88,"sma_120":43.48},{"date":"2024-12-24","open":81.09,"high":84.8,"low":81.0,"close":82.38,"volume":64983263,"rsi_14":100.0,"sma_20":79.46,"sma_60":75.38,"sma_120":43.94},{"date":"2024-12-26","open":83.16,"high":83.49,"low":81.3,"close":82.14,"volume":60547746,"rsi_14":87.56,"sma_20":81.44,"sma_60":76.19,"sma_120":44.4},{"date":"2024-12-27","open":81.42,"high":82.0,"low":77.93,"close":79.08,"volume":66975887,"rsi_14":0.0,"sma_20":81.07,"sma_60":76.87,"sma_120":44.83},{"date":"2024-12-30","open":77.04,"high":79.24,"low":76.11,"close":77.18,"volume":60850862,"rsi_14":0.0,"sma_20":80.2,"sma_60":77.26,"sma_120":45.23},{"date":"2024-12-31","open":77.58,"high":77.98,"low":73.65,"close":75.63,"volume":56267937,"rsi_14":0.0,"sma_20":78.51,"sma_60":77.46,"sma_120":45.63},{"date":"2025-01-02","open":76.2,"high":76.53,"low":72.42,"close":75.19,"volume":72217192,"rsi_14":0.0,"sma_20":78.16,"sma_60":77.45,"sma_120":46.03},{"date":"2025-01-03","open":75.39,"high":79.98,"low":75.19,"close":79.89,"volume":62415008,"rsi_14":91.44,"sma_20":76.97,"sma_60":77.74,"sma_120":46.45},{"date":"2025-01-06","open":78.69,"high":80.06,"low":74.61,"close":75.92,"volume":105619544,"rsi_14":54.21,"sma_20":76.66,"sma_60":77.86,"sma_120":46.85},{"date":"2025-01-07","open":75.2,"high":75.39,"low":69.75,"close":69.99,"volume":91727347,"rsi_14":32.19,"sma_20":76.38,"sma_60":77.84,"sma_120":47.2},{"date":"2025-01-08","open":68.12,"high":69.53,"low":66.51,"close":68.23,"volume":91349513,"rsi_14":0.0,"sma_20":74.9,"sma_60":77.64,"sma_120":47.53},{"date":"2025-01-10","open":66.01,"high":68.2,"low":65.04,"close":67.26,"volume":78148636,"rsi_14":0.0,"sma_20":72.88,"sma_60":77.02,"sma_120":47.85},{"date":"2025-01-13","open":64.29,"high":65.68,"low":63.4,"close":64.98,"volume":69046325,"rsi_14":0.0,"sma_20":69.8,"sma_60":75.87,"sma_120":48.15},{"date":"2025-01-14","open":67.18,"high":68.23,"low":65.19,"close":65.91,"volume":56814898,"rsi_14":22.25,"sma_20":67.41,"sma_60":74.55,"sma_120":48.46},{"date":"2025-01-15","open":68.55,"high":68.85,"low":67.08,"close":68.14,"volume":56025752,"rsi_14":58.09,"sma_20":66.59,"sma_60":73.22,"sma_120":48.81},{"date":"2025-01-16","open":69.08,"high":71.43,"low":68.36,"close":69.24,"volume":62908663,"rsi_14":100.0,"sma_20":66.67,"sma_60":72.12,"sma_120":49.16},{"date":"2025-01-17","open":70.9,"high":72.34,"low":69.95,"close":71.77,"volume":54753981,"rsi_14":100.0,"sma_20":67.41,"sma_60":71.37,"sma_120":49.53},{"date":"2025-01-21","open":73.24,"high":73.64,"low":70.6,"close":73.07,"volume":56228967,"rsi_14":100.0,"sma_20":69.12,"sma_60":70.97,"sma_120":49.92},{"date":"2025-01-22","open":74.5,"high":77.16,"low":73.8,"close":76.87,"volume":66876368,"rsi_14":100.0,"sma_20":72.74,"sma_60":70.94,"sma_120":50.34},{"date":"2025-01-23","open":76.04,"high":79.0,"low":75.84,"close":78.98,"volume":55937896,"rsi_14":100.0,"sma_20":73.22,"sma_60":70.92,"sma_120":50.77},{"date":"2025-01-24","open":79.05,"high":82.24,"low":78.44,"close":78.98,"volume":77931906,"rsi_14":100.0,"sma_20":76.98,"sma_60":71.12,"sma_120":51.21},{"date":"2025-01-27","open":74.07,"high":76.72,"low":72.67,"close":75.44,"volume":76093325,"rsi_14":0.0,"sma_20":77.57,"sma_60":71.57,"sma_120":51.64},{"date":"2025-01-28","open":75.54,"high":80.74,"low":74.04,"close":80.23,"volume":65916656,"rsi_14":57.5,"sma_20":78.41,"sma_60":72.57,"sma_120":52.1},{"date":"2025-01-29","open":79.95,"high":80.82,"low":77.81,"close":79.76,"volume":49262158,"rsi_14":91.06,"sma_20":78.6,"sma_60":73.61,"sma_120":52.55},{"date":"2025-01-30","open":80.02,"high":81.83,"low":79.38,"close":81.22,"volume":46067527,"rsi_14":75.65,"sma_20":79.16,"sma_60":74.97,"sma_120":53.0},{"date":"2025-01-31","open":81.0,"high":85.22,"low":80.87,"close":82.49,"volume":79000219,"rsi_14":100.0,"sma_20":80.92,"sma_60":76.35,"sma_120":53.45},{"date":"2025-02-03","open":80.12,"high":84.25,"low":78.47,"close":83.74,"volume":126592731,"rsi_14":100.0,"sma_20":81.8,"sma_60":77.65,"sma_120":53.9},{"date":"2025-02-04","open":102.8,"high":106.91,"low":100.51,"close":103.83,"volume":230806794,"rsi_14":100.0,"sma_20":87.82,"sma_60":80.53,"sma_120":54.52},{"date":"2025-02-05","open":101.78,"high":103.57,"low":99.32,"close":101.36,"volume":90792345,"rsi_14":89.05,"sma_20":92.85,"sma_60":83.0,"sma_120":55.11},{"date":"2025-02-06","open":101.09,"high":111.54,"low":100.26,"close":111.28,"volume":128217484,"rsi_14":80.06,"sma_20":100.05,"sma_60":86.18,"sma_120":55.78},{"date":"2025-02-07","open":111.66,"high":116.3,"low":110.45,"close":110.85,"volume":143795408,"rsi_14":95.85,"sma_20":106.83,"sma_60":89.01,"sma_120":56.44},{"date":"2025-02-10","open":112.03,"high":116.76,"low":108.72,"close":116.65,"volume":99938072,"rsi_14":93.1,"sma_20":110.04,"sma_60":92.15,"sma_120":57.14},{"date":"2025-02-11","open":116.5,"high":118.66,"low":112.1,"close":112.62,"volume":94311705,"rsi_14":59.0,"sma_20":112.85,"sma_60":94.96,"sma_120":57.81},{"date":"2025-02-12","open":110.29,"high":117.59,"low":110.0,"close":117.39,"volume":75316878,"rsi_14":54.2,"sma_20":114.38,"sma_60":98.45,"sma_120":58.52},{"date":"2025-02-13","open":117.31,"high":118.39,"low":115.15,"close":117.91,"volume":60026970,"rsi_14":100.0,"sma_20":116.14,"sma_60":101.59,"sma_120":59.23},{"date":"2025-02-14","open":117.9,"high":120.67,"low":116.8,"close":119.16,"volume":65528863,"rsi_14":100.0,"sma_20":116.77,"sma_60":104.87,"sma_120":59.96},{"date":"2025-02-18","open":120.94,"high":125.0,"low":118.43,"close":124.62,"volume":84227164,"rsi_14":100.0,"sma_20":119.77,"sma_60":108.49,"sma_120":60.73},{"date":"2025-02-19","open":123.86,"high":125.41,"low":108.56,"close":112.06,"volume":147487261,"rsi_14":30.3,"sma_20":118.44,"sma_60":110.96,"sma_120":61.41},{"date":"2025-02-20","open":102.91,"high":107.4,"low":95.8,"close":106.27,"volume":243093928,"rsi_14":0.0,"sma_20":115.53,"sma_60":112.83,"sma_120":62.04},{"date":"2025-02-21","open":107.68,"high":109.07,"low":100.0,"close":101.35,"volume":129063185,"rsi_14":0.0,"sma_20":114.64,"sma_60":112.79,"sma_120":62.63},{"date":"2025-02-24","open":95.88,"high":99.01,"low":89.3,"close":90.68,"volume":184484984,"rsi_14":0.0,"sma_20":109.38,"sma_60":112.45,"sma_120":63.13},{"date":"2025-02-25","open":90.65,"high":91.7,"low":85.25,"close":87.84,"volume":132626266,"rsi_14":0.0,"sma_20":101.38,"sma_60":111.35,"sma_120":63.6},{"date":"2025-02-26","open":89.16,"high":91.69,"low":87.59,"close":89.31,"volume":94846187,"rsi_14":9.81,"sma_20":95.69,"sma_60":109.42,"sma_120":64.09},{"date":"2025-02-27","open":91.91,"high":93.62,"low":84.17,"close":84.77,"volume":99680477,"rsi_14":16.61,"sma_20":91.47,"sma_60":107.46,"sma_120":64.54},{"date":"2025-02-28","open":79.98,"high":85.18,"low":78.58,"close":84.92,"volume":125977426,"rsi_14":26.3,"sma_20":87.86,"sma_60":104.87,"sma_120":64.99},{"date":"2025-03-03","open":88.55,"high":90.48,"low":82.53,"close":83.42,"volume":114573905,"rsi_14":2.42,"sma_20":86.49,"sma_60":102.46,"sma_120":65.44},{"date":"2025-03-04","open":80.16,"high":88.5,"low":79.3,"close":84.4,"volume":116800332,"rsi_14":42.97,"sma_20":85.36,"sma_60":99.63,"sma_120":65.85},{"date":"2025-03-05","open":86.35,"high":90.3,"low":82.5,"close":90.13,"volume":116052996,"rsi_14":81.73,"sma_20":84.65,"sma_60":96.92,"sma_120":66.31},{"date":"2025-03-06","open":87.5,"high":88.34,"low":80.01,"close":80.46,"volume":117340586,"rsi_14":40.96,"sma_20":85.49,"sma_60":94.24,"sma_120":66.69},{"date":"2025-03-07","open":80.03,"high":85.16,"low":79.15,"close":84.91,"volume":105377101,"rsi_14":51.28,"sma_20":84.68,"sma_60":90.85,"sma_120":67.11},{"date":"2025-03-10","open":82.0,"high":82.69,"low":74.57,"close":76.38,"volume":133318038,"rsi_14":19.65,"sma_20":84.57,"sma_60":88.54,"sma_120":67.45},{"date":"2025-03-11","open":75.79,"high":80.75,"low":75.53,"close":78.05,"volume":109351514,"rsi_14":41.77,"sma_20":82.37,"sma_60":86.16,"sma_120":67.8},{"date":"2025-03-12","open":83.48,"high":84.55,"low":79.86,"close":83.65,"volume":116525071,"rsi_14":46.01,"sma_20":80.11,"sma_60":84.49,"sma_120":68.19},{"date":"2025-03-13","open":82.85,"high":83.74,"low":78.32,"close":79.62,"volume":100927167,"rsi_14":64.34,"sma_20":80.48,"sma_60":83.88,"sma_120":68.55},{"date":"2025-03-14","open":82.97,"high":87.27,"low":82.16,"close":86.24,"volume":113985021,"rsi_14":75.2,"sma_20":79.92,"sma_60":83.28,"sma_120":68.96},{"date":"2025-03-17","open":88.44,"high":88.82,"low":84.5,"close":87.35,"volume":99348869,"rsi_14":100.0,"sma_20":84.21,"sma_60":83.29,"sma_120":69.38},{"date":"2025-03-18","open":85.78,"high":86.17,"low":81.8,"close":83.89,"volume":93236494,"rsi_14":69.08,"sma_20":84.23,"sma_60":83.28,"sma_120":69.76},{"date":"2025-03-19","open":84.55,"high":87.99,"low":82.86,"close":86.1,"volume":89797417,"rsi_14":38.98,"sma_20":85.89,"sma_60":83.43,"sma_120":70.17},{"date":"2025-03-20","open":85.54,"high":89.8,"low":85.12,"close":87.39,"volume":105547414,"rsi_14":100.0,"sma_20":86.18,"sma_60":83.68,"sma_120":70.59},{"date":"2025-03-21","open":85.85,"high":91.07,"low":84.46,"close":90.96,"volume":116748695,"rsi_14":100.0,"sma_20":87.09,"sma_60":83.75,"sma_120":71.04},{"date":"2025-03-24","open":93.4,"high":97.39,"low":92.28,"close":96.75,"volume":112164708,"rsi_14":100.0,"sma_20":90.3,"sma_60":85.11,"sma_120":71.54},{"date":"2025-03-25","open":97.22,"high":98.17,"low":95.08,"close":96.5,"volume":78015273,"rsi_14":95.86,"sma_20":92.9,"sma_60":86.07,"sma_120":72.04},{"date":"2025-03-26","open":96.29,"high":97.3,"low":90.82,"close":92.28,"volume":82138337,"rsi_14":0.0,"sma_20":94.12,"sma_60":87.4,"sma_120":72.5},{"date":"2025-03-27","open":91.01,"high":93.65,"low":89.67,"close":90.09,"volume":82823003,"rsi_14":0.0,"sma_20":93.9,"sma_60":88.4,"sma_120":72.94},{"date":"2025-03-28","open":89.34,"high":89.38,"low":84.1,"close":85.85,"volume":91091708,"rsi_14":0.0,"sma_20":91.18,"sma_60":88.59,"sma_120":73.33},{"date":"2025-03-31","open":80.0,"high":84.65,"low":78.75,"close":84.4,"volume":108092868,"rsi_14":0.0,"sma_20":88.16,"sma_60":88.98,"sma_120":73.7},{"date":"2025-04-01","open":83.89,"high":85.28,"low":81.82,"close":84.68,"volume":78980662,"rsi_14":4.69,"sma_20":87.78,"sma_60":88.96,"sma_120":74.08},{"date":"2025-04-02","open":82.4,"high":88.4,"low":82.3,"close":87.45,"volume":96563137,"rsi_14":100.0,"sma_20":85.59,"sma_60":88.86,"sma_120":74.46},{"date":"2025-04-03","open":81.25,"high":85.68,"low":81.01,"close":83.6,"volume":93878189,"rsi_14":44.2,"sma_20":85.48,"sma_60":88.86,"sma_120":74.8},{"date":"2025-04-04","open":80.07,"high":80.98,"low":71.93,"close":74.01,"volume":147323190,"rsi_14":17.09,"sma_20":84.51,"sma_60":88.64,"sma_120":75.05},{"date":"2025-04-07","open":66.65,"high":81.8,"low":66.12,"close":77.84,"volume":169083704,"rsi_14":22.18,"sma_20":82.09,"sma_60":87.67,"sma_120":75.34},{"date":"2025-04-08","open":83.29,"high":86.11,"low":75.22,"close":77.32,"volume":135345594,"rsi_14":27.47,"sma_20":80.22,"sma_60":86.81,"sma_120":75.62},{"date":"2025-04-09","open":78.19,"high":93.33,"low":77.27,"close":92.01,"volume":187244271,"rsi_14":97.27,"sma_20":78.61,"sma_60":85.82,"sma_120":76.04},{"date":"2025-04-10","open":88.4,"high":90.78,"low":84.14,"close":88.59,"volume":124448216,"rsi_14":78.85,"sma_20":81.02,"sma_60":85.37,"sma_120":76.42},{"date":"2025-04-11","open":87.98,"high":89.55,"low":85.47,"close":88.55,"volume":95130683,"rsi_14":80.94,"sma_20":84.48,"sma_60":84.78,"sma_120":76.81},{"date":"2025-04-14","open":95.8,"high":97.33,"low":91.46,"close":92.62,"volume":122836852,"rsi_14":99.03,"sma_20":90.44,"sma_60":84.74,"sma_120":77.23},{"date":"2025-04-15","open":93.53,"high":98.99,"low":93.05,"close":98.4,"volume":118457651,"rsi_14":100.0,"sma_20":92.04,"sma_60":85.79,"sma_120":77.69},{"date":"2025-04-16","open":96.28,"high":97.3,"low":89.62,"close":92.71,"volume":121997637,"rsi_14":50.39,"sma_20":93.07,"sma_60":86.48,"sma_120":78.1},{"date":"2025-04-17","open":94.71,"high":95.11,"low":92.27,"close":93.78,"volume":83991760,"rsi_14":15.83,"sma_20":94.38,"sma_60":87.24,"sma_120":78.53},{"date":"2025-04-21","open":92.84,"high":96.48,"low":89.31,"close":90.8,"volume":83831145,"rsi_14":26.42,"sma_20":93.92,"sma_60":87.52,"sma_120":78.92},{"date":"2025-04-22","open":93.01,"high":96.34,"low":91.35,"close":93.99,"volume":91185377,"rsi_14":51.7,"sma_20":92.82,"sma_60":88.38,"sma_120":79.33},{"date":"2025-04-23","open":98.86,"high":103.76,"low":97.83,"close":100.82,"volume":112909507,"rsi_14":100.0,"sma_20":94.85,"sma_60":90.62,"sma_120":79.8},{"date":"2025-04-24","open":101.53,"high":108.0,"low":100.91,"close":107.78,"volume":103190699,"rsi_14":100.0,"sma_20":98.35,"sma_60":93.11,"sma_120":80.32},{"date":"2025-04-25","open":108.05,"high":112.88,"low":106.55,"close":112.78,"volume":103933839,"rsi_14":100.0,"sma_20":103.84,"sma_60":96.07,"sma_120":80.9},{"date":"2025-04-28","open":113.78,"high":114.86,"low":108.87,"close":114.65,"volume":111082860,"rsi_14":100.0,"sma_20":109.01,"sma_60":97.96,"sma_120":81.51},{"date":"2025-04-29","open":113.98,"high":117.23,"low":113.24,"close":116.08,"volume":79709007,"rsi_14":100.0,"sma_20":112.82,"sma_60":100.25,"sma_120":82.13},{"date":"2025-04-30","open":111.61,"high":118.78,"low":110.54,"close":118.44,"volume":109461682,"rsi_14":100.0,"sma_20":115.49,"sma_60":102.74,"sma_120":82.77},{"date":"2025-05-01","open":120.04,"high":120.19,"low":116.0,"close":116.2,"volume":90677568,"rsi_14":51.3,"sma_20":116.34,"sma_60":104.7,"sma_120":83.31},{"date":"2025-05-02","open":118.66,"high":124.42,"low":118.63,"close":124.28,"volume":103094298,"rsi_14":78.29,"sma_20":118.75,"sma_60":106.86,"sma_120":83.88},{"date":"2025-05-05","open":123.7,"high":125.25,"low":121.36,"close":123.77,"volume":135961250,"rsi_14":94.06,"sma_20":120.67,"sma_60":109.45,"sma_120":84.45},{"date":"2025-05-06","open":112.71,"high":113.91,"low":105.32,"close":108.86,"volume":201193359,"rsi_14":0.0,"sma_20":118.28,"sma_60":110.7,"sma_120":84.87},{"date":"2025-05-07","open":107.97,"high":111.85,"low":107.0,"close":110.48,"volume":95713676,"rsi_14":9.8,"sma_20":116.85,"sma_60":112.34,"sma_120":85.29},{"date":"2025-05-08","open":112.28,"high":120.38,"low":112.07,"close":119.15,"volume":126966207,"rsi_14":100.0,"sma_20":115.57,"sma_60":114.44,"sma_120":85.78},{"date":"2025-05-09","open":118.97,"high":119.16,"low":114.9,"close":117.3,"volume":81005270,"rsi_14":82.41,"sma_20":113.95,"sma_60":115.81,"sma_120":86.25},{"date":"2025-05-12","open":120.78,"high":120.93,"low":115.01,"close":118.46,"volume":94257341,"rsi_14":38.54,"sma_20":116.35,"sma_60":116.7,"sma_120":86.75},{"date":"2025-05-13","open":119.92,"high":130.6,"low":119.31,"close":128.1,"volume":147155359,"rsi_14":100.0,"sma_20":120.75,"sma_60":117.98,"sma_120":87.27},{"date":"2025-05-14","open":129.01,"high":133.49,"low":127.56,"close":130.18,"volume":96611470,"rsi_14":100.0,"sma_20":123.51,"sma_60":119.28,"sma_120":87.84},{"date":"2025-05-15","open":128.37,"high":130.2,"low":125.74,"close":128.12,"volume":69502967,"rsi_14":50.24,"sma_20":126.21,"sma_60":120.28,"sma_120":88.38},{"date":"2025-05-16","open":129.23,"high":130.33,"low":126.76,"close":129.52,"volume":57003724,"rsi_14":40.46,"sma_20":128.98,"sma_60":121.2,"sma_120":88.95},{"date":"2025-05-19","open":124.72,"high":127.77,"low":124.32,"close":126.33,"volume":72503922,"rsi_14":30.5,"sma_20":128.54,"sma_60":122.05,"sma_120":89.49},{"date":"2025-05-20","open":127.22,"high":128.2,"low":124.65,"close":125.59,"volume":61265310,"rsi_14":0.0,"sma_20":127.39,"sma_60":122.16,"sma_120":90.0},{"date":"2025-05-21","open":125.16,"high":127.11,"low":119.41,"close":120.58,"volume":80657671,"rsi_14":0.0,"sma_20":127.01,"sma_60":122.1,"sma_120":90.46},{"date":"2025-05-22","open":121.95,"high":126.33,"low":121.38,"close":122.29,"volume":75498278,"rsi_14":25.45,"sma_20":123.7,"sma_60":123.01,"sma_120":90.94},{"date":"2025-05-23","open":120.88,"high":125.54,"low":120.68,"close":123.31,"volume":65905836,"rsi_14":100.0,"sma_20":122.94,"sma_60":124.08,"sma_120":91.41},{"date":"2025-05-27","open":126.82,"high":127.88,"low":120.88,"close":123.39,"volume":86455174,"rsi_14":100.0,"sma_20":122.39,"sma_60":124.43,"sma_120":91.88},{"date":"2025-05-28","open":124.23,"high":125.65,"low":122.91,"close":123.76,"volume":64866004,"rsi_14":100.0,"sma_20":123.19,"sma_60":124.97,"sma_120":92.36},{"date":"2025-05-29","open":125.35,"high":126.47,"low":121.53,"close":122.32,"volume":63137904,"rsi_14":20.44,"sma_20":123.2,"sma_60":125.29,"sma_120":92.79},{"date":"2025-05-30","open":123.53,"high":131.94,"low":122.75,"close":131.78,"volume":185897579,"rsi_14":86.79,"sma_20":125.31,"sma_60":125.6,"sma_120":93.3},{"date":"2025-06-02","open":131.43,"high":134.48,"low":128.86,"close":132.04,"volume":93218744,"rsi_14":100.0,"sma_20":127.47,"sma_60":125.75,"sma_120":93.81},{"date":"2025-06-03","open":133.07,"high":135.28,"low":130.1,"close":133.17,"volume":91297662,"rsi_14":100.0,"sma_20":129.83,"sma_60":126.17,"sma_120":94.28},{"date":"2025-06-04","open":132.8,"high":132.95,"low":125.58,"close":130.01,"volume":97306314,"rsi_14":26.34,"sma_20":131.75,"sma_60":126.21,"sma_120":94.76},{"date":"2025-06-05","open":129.27,"high":132.85,"low":118.93,"close":119.91,"volume":132238651,"rsi_14":7.85,"sma_20":131.16,"sma_60":126.11,"sma_120":95.17},{"date":"2025-06-06","open":123.73,"high":128.13,"low":121.92,"close":127.72,"volume":87175144,"rsi_14":43.61,"sma_20":127.7,"sma_60":125.86,"sma_120":95.63},{"date":"2025-06-09","open":127.07,"high":132.23,"low":124.8,"close":132.06,"volume":74785580,"rsi_14":100.0,"sma_20":127.42,"sma_60":126.81,"sma_120":96.12},{"date":"2025-06-10","open":131.02,"high":134.07,"low":129.41,"close":132.81,"volume":69308929,"rsi_14":100.0,"sma_20":128.12,"sma_60":127.69,"sma_120":96.59},{"date":"2025-06-11","open":133.92,"high":140.0,"low":132.99,"close":136.39,"volume":97366015,"rsi_14":100.0,"sma_20":132.24,"sma_60":128.78,"sma_120":97.1},{"date":"2025-06-12","open":136.4,"high":137.1,"low":134.63,"close":135.19,"volume":56248175,"rsi_14":74.9,"sma_20":134.11,"sma_60":129.76,"sma_120":97.6},{"date":"2025-06-13","open":133.81,"high":139.99,"low":133.35,"close":137.4,"volume":93519043,"rsi_14":64.81,"sma_20":135.45,"sma_60":130.9,"sma_120":98.15},{"date":"2025-06-16","open":140.03,"high":144.86,"low":139.81,"close":141.41,"volume":80779773,"rsi_14":100.0,"sma_20":137.6,"sma_60":132.49,"sma_120":98.71},{"date":"2025-06-17","open":141.48,"high":141.69,"low":136.08,"close":138.2,"volume":70479099,"rsi_14":55.54,"sma_20":138.05,"sma_60":133.03,"sma_120":99.19},{"date":"2025-06-18","open":139.04,"high":140.36,"low":137.49,"close":139.96,"volume":58260225,"rsi_14":35.41,"sma_20":139.24,"sma_60":133.69,"sma_120":99.69},{"date":"2025-06-20","open":140.69,"high":142.24,"low":136.74,"close":137.3,"volume":87067039,"rsi_14":39.82,"sma_20":139.22,"sma_60":134.03,"sma_120":100.14},{"date":"2025-06-23","open":138.9,"high":142.15,"low":135.96,"close":139.92,"volume":70501099,"rsi_14":49.62,"sma_20":138.85,"sma_60":134.86,"sma_120":100.63},{"date":"2025-06-24","open":140.98,"high":143.66,"low":137.8,"close":143.23,"volume":58574192,"rsi_14":100.0,"sma_20":140.1,"sma_60":136.8,"sma_120":101.16},{"date":"2025-06-25","open":144.49,"high":147.67,"low":141.53,"close":142.9,"volume":61435267,"rsi_14":90.93,"sma_20":140.84,"sma_60":138.06,"sma_120":101.71},{"date":"2025-06-26","open":144.85,"high":148.22,"low":142.91,"close":144.25,"volume":69440544,"rsi_14":80.36,"sma_20":142.57,"sma_60":139.08,"sma_120":102.28},{"date":"2025-06-27","open":144.87,"high":144.97,"low":130.54,"close":130.74,"volume":202598647,"rsi_14":8.89,"sma_20":142.12,"sma_60":139.05,"sma_120":102.74},{"date":"2025-06-30","open":137.79,"high":138.88,"low":134.8,"close":136.32,"volume":97305595,"rsi_14":33.9,"sma_20":139.93,"sma_60":138.91,"sma_120":103.21},{"date":"2025-07-01","open":135.27,"high":136.32,"low":128.51,"close":130.68,"volume":91479688,"rsi_14":22.56,"sma_20":137.94,"sma_60":138.83,"sma_120":103.67},{"date":"2025-07-02","open":131.47,"high":133.6,"low":130.19,"close":132.12,"volume":59731969,"rsi_14":55.45,"sma_20":134.89,"sma_60":138.44,"sma_120":104.19},{"date":"2025-07-03","open":134.36,"high":135.62,"low":132.51,"close":134.36,"volume":41812483,"rsi_14":39.48,"sma_20":132.65,"sma_60":137.97,"sma_120":104.74},{"date":"2025-07-07","open":134.38,"high":139.29,"low":132.32,"close":139.12,"volume":71959709,"rsi_14":100.0,"sma_20":134.07,"sma_60":137.57,"sma_120":105.34},{"date":"2025-07-08","open":138.78,"high":139.86,"low":135.79,"close":139.71,"volume":59834823,"rsi_14":100.0,"sma_20":134.52,"sma_60":137.57,"sma_120":105.96},{"date":"2025-07-09","open":139.66,"high":143.17,"low":137.39,"close":143.13,"volume":68494760,"rsi_14":100.0,"sma_20":139.08,"sma_60":138.04,"sma_120":106.6},{"date":"2025-07-10","open":143.31,"high":145.16,"low":139.53,"close":142.5,"volume":64383873,"rsi_14":84.44,"sma_20":141.12,"sma_60":138.25,"sma_120":107.22},{"date":"2025-07-11","open":142.11,"high":144.58,"low":141.47,"close":142.1,"volume":52134812,"rsi_14":76.85,"sma_20":141.26,"sma_60":138.24,"sma_120":107.83},{"date":"2025-07-14","open":142.72,"high":149.57,"low":142.22,"close":149.15,"volume":81774443,"rsi_14":94.63,"sma_20":144.22,"sma_60":138.68,"sma_120":108.47},{"date":"2025-07-15","open":148.93,"high":150.62,"low":147.36,"close":148.58,"volume":59126190,"rsi_14":92.52,"sma_20":145.58,"sma_60":139.04,"sma_120":109.1},{"date":"2025-07-16","open":149.3,"high":151.51,"low":147.67,"close":150.91,"volume":57636985,"rsi_14":80.34,"sma_20":147.69,"sma_60":140.72,"sma_120":109.72},{"date":"2025-07-17","open":151.56,"high":155.68,"low":150.82,"close":153.99,"volume":60165516,"rsi_14":100.0,"sma_20":150.66,"sma_60":142.2,"sma_120":110.35},{"date":"2025-07-18","open":154.86,"high":154.92,"low":151.9,"close":153.52,"volume":45771634,"rsi_14":86.76,"sma_20":151.75,"sma_60":144.1,"sma_120":110.97},{"date":"2025-07-21","open":153.88,"high":155.44,"low":151.36,"close":151.79,"volume":45072814,"rsi_14":0.0,"sma_20":152.55,"sma_60":145.74,"sma_120":111.6},{"date":"2025-07-22","open":150.85,"high":151.79,"low":145.06,"close":149.07,"volume":49880762,"rsi_14":0.0,"sma_20":152.09,"sma_60":146.96,"sma_120":112.18},{"date":"2025-07-23","open":149.74,"high":155.0,"low":148.29,"close":154.63,"volume":48061985,"rsi_14":67.15,"sma_20":152.25,"sma_60":148.26,"sma_120":112.8},{"date":"2025-07-24","open":153.98,"high":155.63,"low":152.58,"close":154.86,"volume":38925748,"rsi_14":100.0,"sma_20":152.59,"sma_60":149.52,"sma_120":113.41},{"date":"2025-07-25","open":155.63,"high":160.39,"low":155.58,"close":158.8,"volume":57972341,"rsi_14":100.0,"sma_20":154.34,"sma_60":150.82,"sma_120":114.05},{"date":"2025-07-28","open":159.88,"high":160.28,"low":153.04,"close":157.88,"volume":63886935,"rsi_14":81.07,"sma_20":156.54,"sma_60":152.11,"sma_120":114.67},{"date":"2025-07-29","open":158.72,"high":160.14,"low":154.91,"close":156.24,"volume":42427214,"rsi_14":0.0,"sma_20":156.94,"sma_60":153.28,"sma_120":115.11},{"date":"2025-07-30","open":157.37,"high":159.38,"low":156.56,"close":158.61,"volume":40261681,"rsi_14":59.1,"sma_20":157.88,"sma_60":154.07,"sma_120":115.58},{"date":"2025-07-31","open":159.99,"high":160.89,"low":156.73,"close":158.35,"volume":45342610,"rsi_14":90.11,"sma_20":157.77,"sma_60":154.89,"sma_120":115.97},{"date":"2025-08-01","open":155.05,"high":158.19,"low":151.06,"close":154.27,"volume":61286993,"rsi_14":0.0,"sma_20":156.87,"sma_60":155.17,"sma_120":116.34},{"date":"2025-08-04","open":158.53,"high":161.4,"low":157.93,"close":160.66,"volume":82993558,"rsi_14":61.03,"sma_20":157.97,"sma_60":155.72,"sma_120":116.7},{"date":"2025-08-05","open":171.81,"high":176.33,"low":169.22,"close":173.27,"volume":130917543,"rsi_14":100.0,"sma_20":161.64,"sma_60":157.37,"sma_120":117.21},{"date":"2025-08-06","open":171.18,"high":180.58,"low":171.01,"close":179.54,"volume":82924849,"rsi_14":100.0,"sma_20":166.94,"sma_60":159.68,"sma_120":117.73},{"date":"2025-08-07","open":181.01,"high":184.48,"low":178.17,"close":182.2,"volume":77829184,"rsi_14":100.0,"sma_20":173.92,"sma_60":162.44,"sma_120":118.26},{"date":"2025-08-08","open":184.74,"high":187.99,"low":184.41,"close":186.96,"volume":62657935,"rsi_14":100.0,"sma_20":180.49,"sma_60":165.14,"sma_120":118.83},{"date":"2025-08-11","open":186.47,"high":187.18,"low":181.92,"close":182.68,"volume":56125630,"rsi_14":52.65,"sma_20":182.84,"sma_60":167.46,"sma_120":119.31},{"date":"2025-08-12","open":184.7,"high":190.0,"low":182.1,"close":186.97,"volume":54983765,"rsi_14":50.06,"sma_20":184.7,"sma_60":169.8,"sma_120":119.94},{"date":"2025-08-13","open":189.0,"high":189.46,"low":183.59,"close":184.37,"volume":53610031,"rsi_14":62.26,"sma_20":185.24,"sma_60":172.01,"sma_120":120.59},{"date":"2025-08-14","open":182.41,"high":185.33,"low":179.2,"close":181.02,"volume":53472933,"rsi_14":0.0,"sma_20":183.76,"sma_60":174.08,"sma_120":121.25},{"date":"2025-08-15","open":179.72,"high":180.0,"low":173.38,"close":177.17,"volume":60288736,"rsi_14":0.0,"sma_20":182.38,"sma_60":175.62,"sma_120":121.97},{"date":"2025-08-18","open":175.27,"high":177.9,"low":171.39,"close":174.03,"volume":62656597,"rsi_14":0.0,"sma_20":179.15,"sma_60":176.93,"sma_120":122.69},{"date":"2025-08-19","open":171.36,"high":172.3,"low":156.9,"close":157.75,"volume":137922722,"rsi_14":0.0,"sma_20":172.49,"sma_60":177.22,"sma_120":123.26},{"date":"2025-08-20","open":152.3,"high":156.46,"low":142.34,"close":156.01,"volume":220336359,"rsi_14":0.0,"sma_20":171.24,"sma_60":177.14,"sma_120":123.85},{"date":"2025-08-21","open":157.17,"high":157.97,"low":153.81,"close":156.18,"volume":94678639,"rsi_14":0.93,"sma_20":165.19,"sma_60":176.55,"sma_120":124.45},{"date":"2025-08-22","open":155.31,"high":163.2,"low":151.77,"close":158.74,"volume":102099177,"rsi_14":61.07,"sma_20":160.23,"sma_60":175.06,"sma_120":125.07},{"date":"2025-08-25","open":156.1,"high":158.59,"low":149.37,"close":157.17,"volume":86879821,"rsi_14":63.49,"sma_20":157.14,"sma_60":173.26,"sma_120":125.68},{"date":"2025-08-26","open":155.39,"high":162.13,"low":154.57,"close":160.87,"volume":86573715,"rsi_14":79.95,"sma_20":157.27,"sma_60":171.15,"sma_120":126.27},{"date":"2025-08-27","open":162.32,"high":162.4,"low":155.98,"close":156.72,"volume":76380553,"rsi_14":39.28,"sma_20":158.27,"sma_60":168.98,"sma_120":126.91},{"date":"2025-08-28","open":157.63,"high":158.23,"low":152.55,"close":158.12,"volume":57885244,"rsi_14":55.14,"sma_20":158.34,"sma_60":166.77,"sma_120":127.52},{"date":"2025-08-29","open":156.98,"high":158.42,"low":153.0,"close":156.71,"volume":45270502,"rsi_14":20.11,"sma_20":158.2,"sma_60":164.38,"sma_120":128.19},{"date":"2025-09-02","open":151.2,"high":158.39,"low":150.28,"close":157.09,"volume":65434969,"rsi_14":55.8,"sma_20":157.92,"sma_60":162.14,"sma_120":128.84},{"date":"2025-09-03","open":158.0,"high":161.15,"low":152.71,"close":154.9,"volume":65821178,"rsi_14":9.55,"sma_20":157.07,"sma_60":160.18,"sma_120":129.44},{"date":"2025-09-04","open":154.87,"high":157.04,"low":153.16,"close":156.14,"volume":53292341,"rsi_14":42.52,"sma_20":156.61,"sma_60":158.39,"sma_120":130.08},{"date":"2025-09-05","open":157.82,"high":158.97,"low":148.04,"close":153.11,"volume":81855896,"rsi_14":19.2,"sma_20":156.03,"sma_60":157.12,"sma_120":130.63},{"date":"2025-09-08","open":154.91,"high":158.3,"low":154.84,"close":156.1,"volume":47642952,"rsi_14":49.67,"sma_20":155.06,"sma_60":156.82,"sma_120":131.21},{"date":"2025-09-09","open":157.25,"high":162.75,"low":156.37,"close":162.36,"volume":61359531,"rsi_14":100.0,"sma_20":156.93,"sma_60":157.34,"sma_120":131.86},{"date":"2025-09-10","open":166.0,"high":169.0,"low":163.44,"close":166.74,"volume":62211418,"rsi_14":100.0,"sma_20":159.58,"sma_60":158.0,"sma_120":132.53},{"date":"2025-09-11","open":167.24,"high":167.46,"low":163.22,"close":164.36,"volume":42025501,"rsi_14":64.79,"sma_20":162.39,"sma_60":158.6,"sma_120":133.17},{"date":"2025-09-12","open":165.35,"high":171.53,"low":164.01,"close":171.43,"volume":54498535,"rsi_14":74.81,"sma_20":166.22,"sma_60":159.48,"sma_120":133.84},{"date":"2025-09-15","open":169.6,"high":171.8,"low":167.41,"close":171.21,"volume":45396116,"rsi_14":96.98,"sma_20":168.44,"sma_60":160.69,"sma_120":134.46},{"date":"2025-09-16","open":171.04,"high":171.31,"low":168.96,"close":170.26,"volume":34598658,"rsi_14":0.0,"sma_20":169.32,"sma_60":161.7,"sma_120":135.08},{"date":"2025-09-17","open":169.02,"high":169.68,"low":161.27,"close":168.33,"volume":69255497,"rsi_14":0.0,"sma_20":170.31,"sma_60":162.67,"sma_120":135.71},{"date":"2025-09-18","open":170.27,"high":178.8,"low":169.39,"close":176.97,"volume":70768631,"rsi_14":81.74,"sma_20":171.69,"sma_60":164.33,"sma_120":136.44},{"date":"2025-09-19","open":177.07,"high":184.42,"low":176.71,"close":182.39,"volume":109129929,"rsi_14":100.0,"sma_20":174.49,"sma_60":166.62,"sma_120":137.24},{"date":"2025-09-22","open":180.88,"high":182.25,"low":178.29,"close":179.33,"volume":45916684,"rsi_14":63.92,"sma_20":176.75,"sma_60":168.55,"sma_120":138.03},{"date":"2025-09-23","open":182.51,"high":185.75,"low":177.01,"close":182.55,"volume":62354834,"rsi_14":51.27,"sma_20":180.31,"sma_60":171.0,"sma_120":138.85},{"date":"2025-09-24","open":183.91,"high":184.85,"low":177.12,"close":179.56,"volume":45379666,"rsi_14":51.85,"sma_20":180.96,"sma_60":172.96,"sma_120":139.62},{"date":"2025-09-25","open":175.8,"high":184.32,"low":174.29,"close":179.12,"volume":72321194,"rsi_14":0.0,"sma_20":180.14,"sma_60":174.35,"sma_120":140.41},{"date":"2025-09-26","open":179.05,"high":180.12,"low":174.91,"close":177.57,"volume":44275794,"rsi_14":0.0,"sma_20":179.7,"sma_60":175.26,"sma_120":141.27},{"date":"2025-09-29","open":179.64,"high":181.48,"low":177.16,"close":178.86,"volume":38413753,"rsi_14":45.42,"sma_20":178.78,"sma_60":176.47,"sma_120":142.12},{"date":"2025-09-30","open":178.98,"high":182.77,"low":178.22,"close":182.42,"volume":43561729,"rsi_14":100.0,"sma_20":179.49,"sma_60":177.38,"sma_120":142.99},{"date":"2025-10-01","open":181.32,"high":186.28,"low":179.5,"close":184.95,"volume":45717299,"rsi_14":100.0,"sma_20":180.95,"sma_60":178.53,"sma_120":143.77},{"date":"2025-10-02","open":186.7,"high":188.2,"low":182.95,"close":187.05,"volume":39849210,"rsi_14":100.0,"sma_20":183.32,"sma_60":179.92,"sma_120":144.59},{"date":"2025-10-03","open":186.4,"high":186.84,"low":170.77,"close":173.07,"volume":105533447,"rsi_14":13.06,"sma_20":181.87,"sma_60":180.32,"sma_120":145.29},{"date":"2025-10-06","open":179.18,"high":182.95,"low":177.83,"close":179.53,"volume":52504240,"rsi_14":31.6,"sma_20":181.15,"sma_60":180.53,"sma_120":146.02},{"date":"2025-10-07","open":180.31,"high":186.18,"low":179.42,"close":182.17,"volume":58179256,"rsi_14":39.43,"sma_20":181.01,"sma_60":180.53,"sma_120":146.71},{"date":"2025-10-08","open":182.8,"high":184.26,"low":181.2,"close":183.56,"volume":36299659,"rsi_14":100.0,"sma_20":179.58,"sma_60":180.87,"sma_120":147.47},{"date":"2025-10-09","open":183.58,"high":187.62,"low":179.95,"close":185.47,"volume":45050252,"rsi_14":100.0,"sma_20":182.68,"sma_60":181.11,"sma_120":148.23},{"date":"2025-10-10","open":185.17,"high":187.1,"low":173.53,"close":175.44,"volume":55194034,"rsi_14":24.76,"sma_20":182.48,"sma_60":181.04,"sma_120":148.94},{"date":"2025-10-13","open":178.68,"high":179.22,"low":173.45,"close":177.21,"volume":41332442,"rsi_14":26.84,"sma_20":181.41,"sma_60":180.74,"sma_120":149.63},{"date":"2025-10-14","open":176.0,"high":182.34,"low":170.82,"close":179.74,"volume":49261447,"rsi_14":100.0,"sma_20":179.46,"sma_60":180.79,"sma_120":150.29},{"date":"2025-10-15","open":181.66,"high":184.35,"low":176.02,"close":179.62,"volume":37372129,"rsi_14":95.47,"sma_20":178.0,"sma_60":180.85,"sma_120":150.89},{"date":"2025-10-16","open":181.78,"high":184.82,"low":176.45,"close":178.12,"volume":42870891,"rsi_14":60.96,"sma_20":178.14,"sma_60":180.78,"sma_120":151.43},{"date":"2025-10-17","open":177.75,"high":181.59,"low":173.95,"close":178.15,"volume":43421494,"rsi_14":1.82,"sma_20":178.72,"sma_60":180.38,"sma_120":151.96},{"date":"2025-10-20","open":179.49,"high":183.09,"low":177.44,"close":181.59,"volume":31975847,"rsi_14":69.82,"sma_20":179.0,"sma_60":179.84,"sma_120":152.51},{"date":"2025-10-21","open":182.06,"high":182.39,"low":178.65,"close":181.51,"volume":27528145,"rsi_14":97.73,"sma_20":179.84,"sma_60":180.18,"sma_120":153.03},{"date":"2025-10-22","open":181.93,"high":182.21,"low":169.42,"close":175.49,"volume":58263102,"rsi_14":36.06,"sma_20":179.71,"sma_60":180.11,"sma_120":153.53},{"date":"2025-10-23","open":175.44,"high":181.56,"low":175.01,"close":180.48,"volume":35812304,"rsi_14":45.0,"sma_20":179.3,"sma_60":179.81,"sma_120":154.0},{"date":"2025-10-24","open":182.88,"high":186.17,"low":182.85,"close":184.63,"volume":34813464,"rsi_14":100.0,"sma_20":180.53,"sma_60":179.79,"sma_120":154.5},{"date":"2025-10-27","open":188.97,"high":192.83,"low":187.52,"close":189.18,"volume":47153057,"rsi_14":100.0,"sma_20":182.44,"sma_60":180.1,"sma_120":155.17},{"date":"2025-10-28","open":189.48,"high":191.78,"low":186.78,"close":189.6,"volume":38201014,"rsi_14":100.0,"sma_20":185.97,"sma_60":181.28,"sma_120":155.83},{"date":"2025-10-29","open":191.08,"high":199.85,"low":190.49,"close":198.81,"volume":65537255,"rsi_14":100.0,"sma_20":190.55,"sma_60":183.08,"sma_120":156.5},{"date":"2025-10-30","open":198.43,"high":199.67,"low":194.12,"close":194.55,"volume":43541719,"rsi_14":68.37,"sma_20":193.04,"sma_60":184.31,"sma_120":157.14},{"date":"2025-10-31","open":199.2,"high":204.18,"low":197.92,"close":200.47,"volume":52697644,"rsi_14":58.15,"sma_20":195.86,"sma_60":186.05,"sma_120":157.82},{"date":"2025-11-03","open":205.04,"high":207.52,"low":201.82,"close":207.18,"volume":81016835,"rsi_14":100.0,"sma_20":200.25,"sma_60":188.47,"sma_120":158.48},{"date":"2025-11-04","open":192.07,"high":195.7,"low":185.56,"close":190.74,"volume":121380862,"rsi_14":28.98,"sma_20":198.23,"sma_60":189.52,"sma_120":158.99},{"date":"2025-11-05","open":189.0,"high":190.32,"low":181.21,"close":187.9,"volume":75545384,"rsi_14":0.0,"sma_20":196.57,"sma_60":190.04,"sma_120":159.49},{"date":"2025-11-06","open":187.99,"high":191.09,"low":174.53,"close":175.05,"volume":78468584,"rsi_14":0.0,"sma_20":195.3,"sma_60":189.94,"sma_120":159.87},{"date":"2025-11-07","open":173.15,"high":178.7,"low":168.91,"close":177.93,"volume":73989654,"rsi_14":18.31,"sma_20":182.9,"sma_60":189.71,"sma_120":160.3},{"date":"2025-11-10","open":184.31,"high":194.93,"low":183.52,"close":193.61,"volume":87764245,"rsi_14":100.0,"sma_20":183.62,"sma_60":190.8,"sma_120":160.86},{"date":"2025-11-11","open":190.34,"high":192.93,"low":187.13,"close":190.96,"volume":49819723,"rsi_14":85.54,"sma_20":184.39,"sma_60":191.33,"sma_120":161.45},{"date":"2025-11-12","open":190.58,"high":190.58,"low":180.4,"close":184.17,"volume":55347134,"rsi_14":62.42,"sma_20":184.84,"sma_60":191.25,"sma_120":161.96},{"date":"2025-11-13","open":181.72,"high":182.7,"low":170.73,"close":172.14,"volume":63188767,"rsi_14":0.0,"sma_20":186.38,"sma_60":190.62,"sma_120":162.37},{"date":"2025-11-14","open":166.97,"high":177.29,"low":164.5,"close":174.01,"volume":62596757,"rsi_14":9.04,"sma_20":184.24,"sma_60":189.05,"sma_120":162.79},{"date":"2025-11-17","open":170.53,"high":174.24,"low":167.68,"close":171.25,"volume":50339029,"rsi_14":11.22,"sma_20":179.33,"sma_60":187.0,"sma_120":163.19},{"date":"2025-11-18","open":168.37,"high":172.83,"low":165.5,"close":167.33,"volume":53710064,"rsi_14":21.87,"sma_20":174.55,"sma_60":184.9,"sma_120":163.56},{"date":"2025-11-19","open":167.8,"high":169.6,"low":162.42,"close":165.42,"volume":46108211,"rsi_14":0.0,"sma_20":170.85,"sma_60":181.99,"sma_120":163.84},{"date":"2025-11-20","open":172.07,"high":174.57,"low":154.4,"close":155.75,"volume":78443936,"rsi_14":0.0,"sma_20":168.59,"sma_60":178.63,"sma_120":164.04},{"date":"2025-11-21","open":156.01,"high":158.11,"low":147.56,"close":154.85,"volume":71346356,"rsi_14":0.0,"sma_20":164.12,"sma_60":175.74,"sma_120":164.22},{"date":"2025-11-24","open":157.47,"high":165.17,"low":157.0,"close":162.25,"volume":57877800,"rsi_14":41.18,"sma_20":160.58,"sma_60":173.33,"sma_120":164.49},{"date":"2025-11-25","open":160.07,"high":164.65,"low":156.55,"close":163.55,"volume":36523500,"rsi_14":45.15,"sma_20":160.39,"sma_60":173.13,"sma_120":164.85},{"date":"2025-11-26","open":166.85,"high":168.34,"low":163.88,"close":165.77,"volume":34610500,"rsi_14":50.81,"sma_20":160.32,"sma_60":172.98,"sma_120":165.17},{"date":"2025-11-28","open":167.76,"high":168.8,"low":165.88,"close":168.45,"volume":17199500,"rsi_14":43.4,"sma_20":176.44,"sma_60":177.52,"sma_120":165.48},{"date":"2025-12-01","open":165.0,"high":169.1,"low":163.12,"close":167.49,"volume":27779600,"rsi_14":27.11,"sma_20":174.79,"sma_60":177.76,"sma_120":165.76},{"date":"2025-12-02","open":169.59,"high":175.75,"low":169.59,"close":170.69,"volume":35368000,"rsi_14":32.41,"sma_20":172.97,"sma_60":178.01,"sma_120":166.05},{"date":"2025-12-03","open":170.14,"high":177.91,"low":168.83,"close":176.08,"volume":30541600,"rsi_14":42.8,"sma_20":172.23,"sma_60":178.23,"sma_120":166.39},{"date":"2025-12-04","open":176.37,"high":178.44,"low":174.43,"close":177.92,"volume":29217800,"rsi_14":56.28,"sma_20":171.73,"sma_60":178.42,"sma_120":166.73},{"date":"2025-12-05","open":178.23,"high":182.15,"low":177.16,"close":181.76,"volume":32079300,"rsi_14":58.07,"sma_20":172.07,"sma_60":178.71,"sma_120":167.06},{"date":"2025-12-08","open":182.21,"high":183.88,"low":179.54,"close":181.49,"volume":30456700,"rsi_14":61.25,"sma_20":172.25,"sma_60":178.88,"sma_120":167.43},{"date":"2025-12-09","open":180.97,"high":182.85,"low":180.38,"close":181.84,"volume":18937600,"rsi_14":67.3,"sma_20":171.66,"sma_60":179.06,"sma_120":167.77},{"date":"2025-12-10","open":184.95,"high":190.39,"low":182.75,"close":187.91,"volume":59398000,"rsi_14":74.4,"sma_20":171.51,"sma_60":179.35,"sma_120":168.2},{"date":"2025-12-11","open":184.8,"high":188.05,"low":180.21,"close":187.54,"volume":36843200,"rsi_14":93.22,"sma_20":171.67,"sma_60":179.67,"sma_120":168.59},{"date":"2025-12-12","open":185.81,"high":186.52,"low":177.67,"close":183.57,"volume":42427400,"rsi_14":86.03,"sma_20":172.25,"sma_60":179.78,"sma_120":168.93},{"date":"2025-12-15","open":185.08,"high":187.78,"low":180.03,"close":183.25,"volume":32796100,"rsi_14":82.03,"sma_20":172.71,"sma_60":179.79,"sma_120":169.27},{"date":"2025-12-16","open":181.65,"high":188.5,"low":181.14,"close":187.75,"volume":42070300,"rsi_14":83.63,"sma_20":173.53,"sma_60":179.93,"sma_120":169.63},{"date":"2025-12-17","open":187.72,"high":187.75,"low":176.5,"close":177.29,"volume":50424700,"rsi_14":63.03,"sma_20":174.03,"sma_60":179.85,"sma_120":170.02},{"date":"2025-12-18","open":181.51,"high":187.33,"low":181.51,"close":185.69,"volume":40221500,"rsi_14":67.26,"sma_20":175.04,"sma_60":179.95,"sma_120":170.43},{"date":"2025-12-19","open":186.74,"high":195.0,"low":186.73,"close":193.38,"volume":76929400,"rsi_14":72.84,"sma_20":176.93,"sma_60":180.19,"sma_120":170.95},{"date":"2025-12-22","open":195.04,"high":198.88,"low":192.43,"close":193.98,"volume":36686000,"rsi_14":71.54,"sma_20":178.88,"sma_60":180.46,"sma_120":171.47},{"date":"2025-12-23","open":192.82,"high":195.37,"low":191.73,"close":194.13,"volume":24041000,"rsi_14":68.48,"sma_20":180.48,"sma_60":180.71,"sma_120":171.96},{"date":"2025-12-24","open":193.16,"high":195.17,"low":192.83,"close":194.17,"volume":11710100,"rsi_14":67.28,"sma_20":182.01,"sma_60":180.91,"sma_120":172.42},{"date":"2025-12-26","open":195.01,"high":196.35,"low":188.62,"close":188.71,"volume":26262000,"rsi_14":57.14,"sma_20":183.15,"sma_60":180.97,"sma_120":172.83},{"date":"2025-12-29","open":186.85,"high":187.2,"low":183.64,"close":184.18,"volume":28242000,"rsi_14":52.54,"sma_20":183.94,"sma_60":180.93,"sma_120":173.17},{"date":"2025-12-30","open":184.35,"high":184.73,"low":180.7,"close":180.84,"volume":23336300,"rsi_14":49.11,"sma_20":184.61,"sma_60":181.05,"sma_120":173.49},{"date":"2025-12-31","open":181.13,"high":181.53,"low":177.25,"close":177.75,"volume":22997400,"rsi_14":40.4,"sma_20":184.96,"sma_60":181.03,"sma_120":173.79},{"date":"2026-01-02","open":181.3,"high":181.35,"low":166.35,"close":167.86,"volume":60634100,"rsi_14":34.24,"sma_20":184.55,"sma_60":180.79,"sma_120":173.95},{"date":"2026-01-05","open":174.88,"high":175.82,"low":171.79,"close":174.04,"volume":39511700,"rsi_14":42.63,"sma_20":184.36,"sma_60":180.63,"sma_120":174.16},{"date":"2026-01-06","open":175.76,"high":180.19,"low":174.77,"close":179.71,"volume":34838600,"rsi_14":47.47,"sma_20":184.25,"sma_60":180.53,"sma_120":174.4},{"date":"2026-01-07","open":179.8,"high":187.28,"low":177.66,"close":181.68,"volume":45349000,"rsi_14":45.5,"sma_20":184.26,"sma_60":180.64,"sma_120":174.63},{"date":"2026-01-08","open":185.62,"high":185.66,"low":174.37,"close":176.86,"volume":47304300,"rsi_14":49.65,"sma_20":184.01,"sma_60":180.63,"sma_120":174.82},{"date":"2026-01-09","open":177.02,"high":178.72,"low":174.75,"close":177.49,"volume":31362900,"rsi_14":42.42,"sma_20":183.49,"sma_60":180.59,"sma_120":175.04},{"date":"2026-01-12","open":177.68,"high":182.5,"low":176.34,"close":179.41,"volume":34954500,"rsi_14":35.54,"sma_20":183.09,"sma_60":180.59,"sma_120":175.29},{"date":"2026-01-13","open":178.87,"high":181.1,"low":176.14,"close":178.96,"volume":27769400,"rsi_14":34.4,"sma_20":182.86,"sma_60":180.6,"sma_120":175.49},{"date":"2026-01-14","open":178.13,"high":181.6,"low":173.95,"close":178.4,"volume":33651400,"rsi_14":33.8,"sma_20":182.61,"sma_60":180.61,"sma_120":175.69},{"date":"2026-01-15","open":178.71,"high":180.6,"low":176.53,"close":177.07,"volume":31109200,"rsi_14":32.85,"sma_20":182.08,"sma_60":180.53,"sma_120":175.84},{"date":"2026-01-16","open":179.36,"high":182.43,"low":170.01,"close":170.96,"volume":59483601,"rsi_14":60.38,"sma_20":160.5,"sma_60":172.91,"sma_120":165.5},{"date":"2026-01-20","open":167.63,"high":171.97,"low":166.24,"close":168.53,"volume":36708500,"rsi_14":33.83,"sma_20":180.91,"sma_60":180.24,"sma_120":176.05},{"date":"2026-01-21","open":168.4,"high":169.49,"low":161.11,"close":165.33,"volume":47851200,"rsi_14":33.93,"sma_20":179.5,"sma_60":179.99,"sma_120":176.11},{"date":"2026-01-22","open":168.93,"high":169.0,"low":164.95,"close":165.9,"volume":28499500,"rsi_14":37.04,"sma_20":178.1,"sma_60":179.68,"sma_120":176.17},{"date":"2026-01-23","open":167.27,"high":172.0,"low":166.3,"close":169.6,"volume":30285700,"rsi_14":52.2,"sma_20":176.87,"sma_60":179.35,"sma_120":176.3},{"date":"2026-01-26","open":168.21,"high":170.59,"low":167.32,"close":167.47,"volume":22777200,"rsi_14":40.74,"sma_20":175.54,"sma_60":178.98,"sma_120":176.36},{"date":"2026-01-27","open":167.48,"high":169.44,"low":164.69,"close":165.7,"volume":26542300,"rsi_14":27.83,"sma_20":174.39,"sma_60":178.43,"sma_120":176.29},{"date":"2026-01-28","open":164.4,"high":165.04,"low":157.24,"close":157.35,"volume":44822800,"rsi_14":17.96,"sma_20":173.05,"sma_60":177.81,"sma_120":176.11},{"date":"2026-01-29","open":157.63,"high":157.63,"low":147.12,"close":151.86,"volume":59846800,"rsi_14":17.65,"sma_20":171.6,"sma_60":177.0,"sma_120":175.85},{"date":"2026-01-30","open":150.05,"high":151.0,"low":145.14,"close":146.59,"volume":47271000,"rsi_14":14.3,"sma_20":170.04,"sma_60":175.99,"sma_120":175.52},{"date":"2026-02-02","open":150.94,"high":151.4,"low":146.65,"close":147.76,"volume":72811100,"rsi_14":12.79,"sma_20":169.03,"sma_60":175.27,"sma_120":175.23},{"date":"2026-02-03","open":165.05,"high":165.08,"low":153.12,"close":157.88,"volume":113169200,"rsi_14":29.81,"sma_20":168.23,"sma_60":174.77,"sma_120":174.98},{"date":"2026-02-04","open":155.41,"high":155.85,"low":135.68,"close":139.54,"volume":113199500,"rsi_14":22.23,"sma_20":166.22,"sma_60":174.18,"sma_120":174.61},{"date":"2026-02-05","open":136.82,"high":137.98,"low":128.32,"close":130.01,"volume":93690800,"rsi_14":19.9,"sma_20":163.63,"sma_60":173.38,"sma_120":174.19},{"date":"2026-02-06","open":135.33,"high":137.69,"low":132.35,"close":135.9,"volume":62661400,"rsi_14":27.51,"sma_20":161.59,"sma_60":172.42,"sma_120":173.84},{"date":"2026-02-09","open":136.58,"high":145.87,"low":134.78,"close":142.91,"volume":57249983,"rsi_14":35.76,"sma_20":159.28,"sma_60":172.38,"sma_120":165.58},{"date":"2026-02-10","open":144.92,"high":145.56,"low":137.77,"close":139.51,"volume":55816382,"rsi_14":33.25,"sma_20":157.98,"sma_60":171.73,"sma_120":180.64},{"date":"2026-02-11","open":139.16,"high":139.22,"low":132.95,"close":135.68,"volume":52455033,"rsi_14":30.81,"sma_20":156.49,"sma_60":171.03,"sma_120":165.61},{"date":"2026-02-12","open":135.36,"high":135.89,"low":126.56,"close":129.13,"volume":74090639,"rsi_14":27.38,"sma_20":154.68,"sma_60":170.22,"sma_120":179.92},{"date":"2026-02-13","open":127.9,"high":133.56,"low":126.23,"close":131.41,"volume":49438053,"rsi_14":30.09,"sma_20":152.98,"sma_60":169.44,"sma_120":179.56},{"date":"2026-02-17","open":128.78,"high":134.32,"low":127.29,"close":133.02,"volume":47703720,"rsi_14":32.35,"sma_20":151.36,"sma_60":168.69,"sma_120":179.2},{"date":"2026-02-18","open":135.89,"high":140.96,"low":134.87,"close":135.38,"volume":59677100,"rsi_14":36.74,"sma_20":147.4,"sma_60":167.78,"sma_120":172.39},{"date":"2026-02-19","open":132.31,"high":136.16,"low":131.01,"close":134.89,"volume":42197200,"rsi_14":39.1,"sma_20":145.87,"sma_60":167.43,"sma_120":172.21},{"date":"2026-02-20","open":132.37,"high":136.21,"low":131.17,"close":135.24,"volume":53726811,"rsi_14":34.69,"sma_20":150.33,"sma_60":167.72,"sma_120":178.82},{"date":"2026-02-23","open":132.04,"high":132.04,"low":127.39,"close":130.6,"volume":52512200,"rsi_14":38.77,"sma_20":142.39,"sma_60":166.58,"sma_120":171.8},{"date":"2026-02-24","open":129.08,"high":130.24,"low":126.37,"close":128.84,"volume":46890549,"rsi_14":31.54,"sma_20":148.99,"sma_60":166.64,"sma_120":178.39},{"date":"2026-02-25","open":130.62,"high":136.09,"low":129.18,"close":134.19,"volume":52596500,"rsi_14":36.37,"sma_20":147.91,"sma_60":165.65,"sma_120":178.01},{"date":"2026-02-26","open":133.94,"high":137.51,"low":132.63,"close":135.94,"volume":44532429,"rsi_14":37.81,"sma_20":146.92,"sma_60":164.69,"sma_120":177.64},{"date":"2026-02-27","open":134.07,"high":138.1,"low":133.98,"close":137.19,"volume":59412395,"rsi_14":32.45,"sma_20":145.99,"sma_60":163.75,"sma_120":177.28},{"date":"2026-03-02","open":140.91,"high":147.14,"low":140.52,"close":145.17,"volume":72188935,"rsi_14":38.23,"sma_20":145.51,"sma_60":162.99,"sma_120":176.95},{"date":"2026-03-03","open":141.94,"high":147.5,"low":138.2,"close":147.22,"volume":66999400,"rsi_14":59.12,"sma_20":136.98,"sma_60":163.52,"sma_120":170.88},{"date":"2026-03-04","open":148.42,"high":154.52,"low":148.1,"close":153.19,"volume":59731775,"rsi_14":69.72,"sma_20":136.75,"sma_60":163.11,"sma_120":170.77},{"date":"2026-03-05","open":152.83,"high":156.38,"low":149.61,"close":152.67,"volume":50228084,"rsi_14":80.68,"sma_20":137.4,"sma_60":162.63,"sma_120":170.67},{"date":"2026-03-06","open":150.44,"high":161.45,"low":150.29,"close":157.16,"volume":74980855,"rsi_14":81.74,"sma_20":138.76,"sma_60":162.22,"sma_120":170.55},{"date":"2026-03-09","open":155.59,"high":158.44,"low":152.97,"close":156.43,"volume":47375201,"rsi_14":79.49,"sma_20":139.79,"sma_60":161.8,"sma_120":170.43},{"date":"2026-03-10","open":156.17,"high":156.66,"low":150.14,"close":151.14,"volume":47283335,"rsi_14":68.49,"sma_20":140.2,"sma_60":161.18,"sma_120":170.27},{"date":"2026-03-11","open":151.55,"high":153.17,"low":149.33,"close":151.6,"volume":33776155,"rsi_14":69.62,"sma_20":140.8,"sma_60":160.58,"sma_120":170.13},{"date":"2026-03-12","open":153.15,"high":155.88,"low":150.98,"close":153.5,"volume":54269520,"rsi_14":70.68,"sma_20":141.7,"sma_60":160.08,"sma_120":169.93},{"date":"2026-03-13","open":153.3,"high":154.56,"low":148.58,"close":150.95,"volume":42460572,"rsi_14":66.82,"sma_20":142.96,"sma_60":157.81,"sma_120":174.36},{"date":"2026-03-16","open":152.45,"high":153.86,"low":151.17,"close":152.72,"volume":32898946,"rsi_14":78.39,"sma_20":143.62,"sma_60":157.48,"sma_120":174.05},{"date":"2026-03-17","open":152.41,"high":156.75,"low":152.12,"close":155.08,"volume":37118457,"rsi_14":76.73,"sma_20":144.96,"sma_60":158.59,"sma_120":169.22},{"date":"2026-03-18","open":154.94,"high":156.69,"low":152.61,"close":152.77,"volume":32476677,"rsi_14":71.23,"sma_20":145.82,"sma_60":158.04,"sma_120":169.0},{"date":"2026-03-19","open":153.1,"high":156.15,"low":150.5,"close":155.68,"volume":33915877,"rsi_14":72.39,"sma_20":146.86,"sma_60":157.41,"sma_120":168.8},{"date":"2026-03-20","open":155.2,"high":156.65,"low":149.09,"close":150.68,"volume":48700189,"rsi_14":57.19,"sma_20":147.87,"sma_60":164.48,"sma_120":166.55},{"date":"2026-03-23","open":153.24,"high":161.08,"low":153.24,"close":160.84,"volume":57507057,"rsi_14":64.67,"sma_20":149.15,"sma_60":164.21,"sma_120":166.61},{"date":"2026-03-24","open":160.07,"high":162.4,"low":151.64,"close":154.78,"volume":56155680,"rsi_14":51.71,"sma_20":150.44,"sma_60":163.79,"sma_120":166.64},{"date":"2026-03-25","open":157.42,"high":160.27,"low":154.85,"close":154.96,"volume":38543289,"rsi_14":52.48,"sma_20":151.48,"sma_60":163.38,"sma_120":166.69},{"date":"2026-03-26","open":153.06,"high":153.12,"low":147.25,"close":147.56,"volume":43038425,"rsi_14":40.22,"sma_20":152.06,"sma_60":162.87,"sma_120":166.63},{"date":"2026-03-27","open":145.88,"high":145.96,"low":141.56,"close":143.06,"volume":35790820,"rsi_14":37.35,"sma_20":152.36,"sma_60":162.29,"sma_120":166.53},{"date":"2026-03-30","open":143.27,"high":144.12,"low":136.3,"close":137.55,"volume":41289824,"rsi_14":37.2,"sma_20":151.98,"sma_60":161.56,"sma_120":166.35},{"date":"2026-03-31","open":140.02,"high":147.86,"low":138.97,"close":146.28,"volume":45558573,"rsi_14":45.66,"sma_20":151.93,"sma_60":160.97,"sma_120":166.26},{"date":"2026-04-01","open":147.0,"high":148.3,"low":144.47,"close":146.49,"volume":34170985,"rsi_14":44.12,"sma_20":151.6,"sma_60":160.48,"sma_120":166.17},{"date":"2026-04-02","open":143.49,"high":148.51,"low":137.99,"close":148.46,"volume":30436962,"rsi_14":47.89,"sma_20":151.38,"sma_60":159.95,"sma_120":166.09},{"date":"2026-04-06","open":148.36,"high":150.61,"low":146.63,"close":147.93,"volume":25142245,"rsi_14":45.86,"sma_20":150.92,"sma_60":159.34,"sma_120":166.0},{"date":"2026-04-07","open":146.88,"high":150.27,"low":144.45,"close":150.07,"volume":28671080,"rsi_14":45.65,"sma_20":150.6,"sma_60":158.69,"sma_120":165.97},{"date":"2026-04-08","open":154.76,"high":156.28,"low":139.17,"close":140.76,"volume":64827655,"rsi_14":40.71,"sma_20":150.09,"sma_60":157.87,"sma_120":165.8},{"date":"2026-04-09","open":139.4,"high":139.54,"low":128.47,"close":130.49,"volume":92361443,"rsi_14":32.5,"sma_20":149.03,"sma_60":156.73,"sma_120":165.45},{"date":"2026-04-10","open":128.48,"high":129.2,"low":122.68,"close":128.06,"volume":116656836,"rsi_14":33.7,"sma_20":147.76,"sma_60":155.63,"sma_120":165.02},{"date":"2026-04-13","open":130.23,"high":134.42,"low":129.15,"close":132.37,"volume":65772822,"rsi_14":27.6,"sma_20":146.83,"sma_60":154.49,"sma_120":164.6},{"date":"2026-04-14","open":134.43,"high":138.07,"low":134.0,"close":135.7,"volume":52786834,"rsi_14":34.31,"sma_20":145.98,"sma_60":153.3,"sma_120":164.17},{"date":"2026-04-15","open":136.79,"high":142.58,"low":134.93,"close":142.15,"volume":48389446,"rsi_14":40.45,"sma_20":145.33,"sma_60":152.49,"sma_120":163.84},{"date":"2026-04-16","open":144.29,"high":145.55,"low":139.53,"close":142.76,"volume":43746002,"rsi_14":46.02,"sma_20":144.83,"sma_60":151.74,"sma_120":163.47},{"date":"2026-04-17","open":145.31,"high":148.28,"low":143.3,"close":146.39,"volume":50657587,"rsi_14":52.8,"sma_20":144.37,"sma_60":151.26,"sma_120":163.15},{"date":"2026-04-20","open":145.0,"high":147.2,"low":143.83,"close":145.89,"volume":33482669,"rsi_14":57.66,"sma_20":144.13,"sma_60":150.73,"sma_120":162.86},{"date":"2026-04-21","open":146.81,"high":149.87,"low":144.0,"close":145.97,"volume":44829990,"rsi_14":49.66,"sma_20":143.38,"sma_60":149.93,"sma_120":162.6},{"date":"2026-04-22","open":148.36,"high":152.68,"low":147.41,"close":152.62,"volume":43701459,"rsi_14":55.87,"sma_20":143.28,"sma_60":149.29,"sma_120":162.42},{"date":"2026-04-23","open":149.7,"high":150.29,"low":139.92,"close":141.57,"volume":58654421,"rsi_14":44.38,"sma_20":142.61,"sma_60":148.58,"sma_120":162.29},{"date":"2026-04-24","open":142.96,"high":143.33,"low":138.93,"close":143.09,"volume":38677156,"rsi_14":46.11,"sma_20":142.38,"sma_60":148.1,"sma_120":162.18},{"date":"2026-04-27","open":141.25,"high":145.07,"low":141.01,"close":143.1,"volume":31275433,"rsi_14":44.21,"sma_20":142.38,"sma_60":147.58,"sma_120":162.07},{"date":"2026-04-28","open":142.3,"high":143.85,"low":140.42,"close":141.18,"volume":24757213,"rsi_14":50.4,"sma_20":142.57,"sma_60":146.68,"sma_120":161.21},{"date":"2026-04-29","open":139.76,"high":139.76,"low":134.68,"close":137.97,"volume":33348062,"rsi_14":58.18,"sma_20":142.15,"sma_60":146.4,"sma_120":160.8},{"date":"2026-04-30","open":138.47,"high":140.2,"low":136.65,"close":139.11,"volume":32523579,"rsi_14":62.44,"sma_20":141.78,"sma_60":146.14,"sma_120":160.39},{"date":"2026-05-01","open":143.25,"high":146.44,"low":141.39,"close":144.07,"volume":32917190,"rsi_14":62.98,"sma_20":141.56,"sma_60":145.96,"sma_120":160.03},{"date":"2026-05-04","open":147.75,"high":149.64,"low":145.22,"close":146.03,"volume":70525850,"rsi_14":61.82,"sma_20":141.47,"sma_60":145.81,"sma_120":161.37},{"date":"2026-05-05","open":140.29,"high":142.98,"low":134.72,"close":135.91,"volume":89747094,"rsi_14":43.41,"sma_20":140.76,"sma_60":145.37,"sma_120":161.2},{"date":"2026-05-06","open":133.71,"high":135.7,"low":131.15,"close":133.79,"volume":55524828,"rsi_14":40.82,"sma_20":140.41,"sma_60":144.88,"sma_120":161.01},{"date":"2026-05-07","open":135.1,"high":140.95,"low":134.78,"close":137.05,"volume":50184874,"rsi_14":40.37,"sma_20":140.74,"sma_60":144.4,"sma_120":160.86},{"date":"2026-05-08","open":135.87,"high":137.88,"low":133.02,"close":137.8,"volume":41745393,"rsi_14":41.7,"sma_20":141.23,"sma_60":143.85,"sma_120":160.71},{"date":"2026-05-11","open":134.91,"high":137.14,"low":132.77,"close":136.89,"volume":41414474,"rsi_14":40.84,"sma_20":141.45,"sma_60":143.75,"sma_120":160.57},{"date":"2026-05-12","open":136.6,"high":137.43,"low":133.46,"close":136.0,"volume":38781122,"rsi_14":31.04,"sma_20":141.47,"sma_60":143.69,"sma_120":160.4},{"date":"2026-05-13","open":134.01,"high":136.99,"low":128.75,"close":130.05,"volume":55189399,"rsi_14":35.12,"sma_20":140.86,"sma_60":143.59,"sma_120":160.13},{"date":"2026-05-14","open":129.65,"high":134.48,"low":129.45,"close":133.73,"volume":37052595,"rsi_14":38.55,"sma_20":140.41,"sma_60":143.67,"sma_120":159.86},{"date":"2026-05-15","open":132.8,"high":135.64,"low":132.29,"close":133.99,"volume":32629745,"rsi_14":38.93,"sma_20":139.79,"sma_60":143.71,"sma_120":159.61},{"date":"2026-05-18","open":132.5,"high":135.94,"low":131.33,"close":135.14,"volume":32034602,"rsi_14":42.52,"sma_20":139.25,"sma_60":143.75,"sma_120":159.3},{"date":"2026-05-19","open":135.17,"high":137.47,"low":133.6,"close":135.26,"volume":29777288,"rsi_14":46.36,"sma_20":138.72,"sma_60":143.75,"sma_120":159.0},{"date":"2026-05-20","open":134.15,"high":137.24,"low":132.42,"close":137.15,"volume":30932761,"rsi_14":47.42,"sma_20":137.94,"sma_60":143.89,"sma_120":158.73},{"date":"2026-05-21","open":135.8,"high":138.55,"low":135.42,"close":137.41,"volume":24311882,"rsi_14":40.02,"sma_20":137.74,"sma_60":143.94,"sma_120":158.47},{"date":"2026-05-22","open":137.43,"high":139.02,"low":134.3,"close":136.88,"volume":27578014,"rsi_14":35.66,"sma_20":137.43,"sma_60":143.96,"sma_120":158.14},{"date":"2026-05-26","open":136.16,"high":138.68,"low":133.3,"close":136.6,"volume":31723941,"rsi_14":51.56,"sma_20":137.1,"sma_60":143.95,"sma_120":157.75},{"date":"2026-05-27","open":133.3,"high":135.73,"low":131.63,"close":132.51,"volume":34159784,"rsi_14":47.34,"sma_20":136.67,"sma_60":143.74,"sma_120":157.36},{"date":"2026-05-28","open":133.16,"high":145.0,"low":133.0,"close":143.34,"volume":52085169,"rsi_14":59.95,"sma_20":136.94,"sma_60":143.67,"sma_120":157.04},{"date":"2026-05-29","open":147.82,"high":157.78,"low":145.79,"close":156.54,"volume":92196609,"rsi_14":71.27,"sma_20":137.81,"sma_60":143.73,"sma_120":156.85},{"date":"2026-06-01","open":159.98,"high":163.7,"low":155.88,"close":160.65,"volume":57653963,"rsi_14":75.14,"sma_20":138.64,"sma_60":143.86,"sma_120":156.69},{"date":"2026-06-02","open":156.69,"high":159.55,"low":149.8,"close":152.17,"volume":43163088,"rsi_14":64.74,"sma_20":138.94,"sma_60":143.78,"sma_120":156.48},{"date":"2026-06-03","open":149.7,"high":151.68,"low":141.25,"close":142.2,"volume":41072510,"rsi_14":60.32,"sma_20":139.26,"sma_60":143.54,"sma_120":156.17},{"date":"2026-06-04","open":145.46,"high":146.37,"low":140.27,"close":141.7,"volume":40834013,"rsi_14":57.16,"sma_20":139.65,"sma_60":143.38,"sma_120":155.84},{"date":"2026-06-05","open":140.32,"high":141.97,"low":134.03,"close":135.53,"volume":38283521,"rsi_14":51.25,"sma_20":139.58,"sma_60":143.12,"sma_120":155.42},{"date":"2026-06-08","open":135.68,"high":137.76,"low":135.28,"close":136.47,"volume":26978870,"rsi_14":51.08,"sma_20":139.51,"sma_60":142.83,"sma_120":155.0},{"date":"2026-06-09","open":134.87,"high":136.99,"low":127.35,"close":132.07,"volume":38679990,"rsi_14":47.57,"sma_20":139.27,"sma_60":142.52,"sma_120":154.66},{"date":"2026-06-10","open":129.32,"high":133.19,"low":128.8,"close":130.21,"volume":30612640,"rsi_14":44.71,"sma_20":138.98,"sma_60":142.14,"sma_120":154.25},{"date":"2026-06-11","open":128.78,"high":131.52,"low":127.17,"close":131.08,"volume":27554474,"rsi_14":45.22,"sma_20":139.03,"sma_60":141.74,"sma_120":153.82},{"date":"2026-06-12","open":130.91,"high":131.09,"low":126.65,"close":127.99,"volume":35473588,"rsi_14":43.54,"sma_20":138.74,"sma_60":141.33,"sma_120":153.36},{"date":"2026-06-15","open":130.02,"high":134.98,"low":129.7,"close":134.71,"volume":41748205,"rsi_14":48.74,"sma_20":138.78,"sma_60":140.98,"sma_120":152.94},{"date":"2026-06-16","open":134.59,"high":134.59,"low":129.62,"close":133.25,"volume":30409932,"rsi_14":50.51,"sma_20":138.69,"sma_60":140.69,"sma_120":152.59},{"date":"2026-06-17","open":131.76,"high":136.1,"low":129.92,"close":130.63,"volume":32290785,"rsi_14":40.13,"sma_20":138.45,"sma_60":140.19,"sma_120":152.2},{"date":"2026-06-18","open":130.84,"high":131.43,"low":125.01,"close":128.47,"volume":55337987,"rsi_14":23.69,"sma_20":138.02,"sma_60":139.75,"sma_120":151.77},{"date":"2026-06-22","open":125.74,"high":128.87,"low":119.2,"close":119.5,"volume":56924493,"rsi_14":14.65,"sma_20":137.12,"sma_60":139.16,"sma_120":151.27},{"date":"2026-06-23","open":120.15,"high":120.94,"low":116.18,"close":116.7,"volume":44661865,"rsi_14":16.24,"sma_20":136.12,"sma_60":138.64,"sma_120":146.47},{"date":"2026-06-24","open":114.12,"high":118.0,"low":112.25,"close":113.5,"volume":46520746,"rsi_14":18.64,"sma_20":134.96,"sma_60":138.15,"sma_120":150.22},{"date":"2026-06-25","open":111.38,"high":112.15,"low":106.37,"close":107.27,"volume":61840143,"rsi_14":16.57,"sma_20":133.7,"sma_60":137.64,"sma_120":149.6},{"date":"2026-06-26","open":109.04,"high":114.08,"low":108.47,"close":112.93,"volume":61360496,"rsi_14":27.83,"sma_20":132.18,"sma_60":137.09,"sma_120":149.03},{"date":"2026-06-29","open":116.23,"high":119.08,"low":114.7,"close":115.7,"volume":45017376,"rsi_14":30.34,"sma_20":130.14,"sma_60":136.58,"sma_120":148.53},{"date":"2026-06-30","open":114.95,"high":118.7,"low":114.57,"close":116.67,"volume":38069685,"rsi_14":34.41,"sma_20":127.94,"sma_60":136.05,"sma_120":148.0},{"date":"2026-07-01","open":120.05,"high":128.25,"low":119.35,"close":125.73,"volume":58561267,"rsi_14":46.04,"sma_20":126.62,"sma_60":135.68,"sma_120":147.51},{"date":"2026-07-02","open":128.99,"high":132.88,"low":127.95,"close":129.3,"volume":60789443,"rsi_14":48.5,"sma_20":125.97,"sma_60":135.33,"sma_120":147.01},{"date":"2026-07-06","open":127.24,"high":134.07,"low":126.64,"close":132.54,"volume":37360073,"rsi_14":53.83,"sma_20":125.51,"sma_60":135.19,"sma_120":146.53},{"date":"2026-07-07","open":133.73,"high":138.9,"low":131.46,"close":134.37,"volume":52570388,"rsi_14":49.69,"sma_20":125.45,"sma_60":135.26,"sma_120":146.0},{"date":"2026-07-08","open":129.49,"high":132.39,"low":126.71,"close":132.22,"volume":40587821,"rsi_14":49.07,"sma_20":125.24,"sma_60":135.33,"sma_120":145.48},{"date":"2026-07-09","open":127.72,"high":129.19,"low":124.81,"close":129.04,"volume":35286054,"rsi_14":48.58,"sma_20":125.09,"sma_60":135.27,"sma_120":144.88},{"date":"2026-07-10","open":132.14,"high":132.28,"low":125.77,"close":126.79,"volume":31162959,"rsi_14":48.5,"sma_20":124.92,"sma_60":135.12,"sma_120":144.21},{"date":"2026-07-13","open":127.3,"high":130.72,"low":126.19,"close":130.04,"volume":39786463,"rsi_14":60.51,"sma_20":124.87,"sma_60":134.92,"sma_120":143.71},{"date":"2026-07-14","open":123.61,"high":135.79,"low":122.64,"close":133.72,"volume":49963655,"rsi_14":66.67,"sma_20":125.15,"sma_60":134.77,"sma_120":143.25},{"date":"2026-07-15","open":134.34,"high":136.88,"low":132.88,"close":133.76,"volume":26064499,"rsi_14":71.16,"sma_20":125.11,"sma_60":134.56,"sma_120":142.91},{"date":"2026-07-16","open":133.08,"high":136.21,"low":128.68,"close":134.44,"volume":28951324,"rsi_14":82.09,"sma_20":125.17,"sma_60":134.37,"sma_120":142.55},{"date":"2026-07-17","open":131.78,"high":134.77,"low":129.05,"close":132.38,"volume":31875064,"rsi_14":75.11,"sma_20":125.25,"sma_60":134.14,"sma_120":142.04},{"date":"2026-07-20","open":131.88,"high":136.62,"low":131.82,"close":134.85,"volume":30571324,"rsi_14":74.92,"sma_20":125.57,"sma_60":133.85,"sma_120":141.57},{"date":"2026-07-21","open":133.83,"high":134.68,"low":131.22,"close":132.66,"volume":23161770,"rsi_14":70.16,"sma_20":126.23,"sma_60":133.7,"sma_120":141.14},{"date":"2026-07-22","open":132.22,"high":132.34,"low":123.45,"close":124.57,"volume":38588274,"rsi_14":48.5,"sma_20":126.62,"sma_60":133.39,"sma_120":140.74},{"date":"2026-07-23","open":125.94,"high":126.4,"low":120.73,"close":123.37,"volume":29757894,"rsi_14":41.83,"sma_20":127.12,"sma_60":133.06,"sma_120":140.32},{"date":"2026-07-24","open":125.17,"high":125.31,"low":122.02,"close":122.92,"volume":21177012,"rsi_14":35.65,"sma_20":127.9,"sma_60":132.76,"sma_120":139.92},{"date":"2026-07-27","open":126.16,"high":132.41,"low":125.31,"close":131.53,"volume":36708203,"rsi_14":46.48,"sma_20":128.83,"sma_60":132.65,"sma_120":139.62},{"date":"2026-07-28","open":125.84,"high":127.19,"low":117.89,"close":123.53,"volume":43597311,"rsi_14":40.59,"sma_20":129.22,"sma_60":132.39,"sma_120":139.27},{"date":"2026-07-29","open":124.0,"high":127.28,"low":122.45,"close":123.0,"volume":27207863,"rsi_14":43.06,"sma_20":129.54,"sma_60":132.04,"sma_120":139.0},{"date":"2026-07-30","open":121.14,"high":123.67,"low":120.27,"close":122.26,"volume":27801632,"rsi_14":44.61,"sma_20":129.36,"sma_60":131.64,"sma_120":138.73},{"date":"2026-07-31","open":122.29,"high":123.39,"low":119.62,"close":123.06,"volume":29085068,"rsi_14":41.17,"sma_20":129.05,"sma_60":131.43,"sma_120":138.4},{"date":"2026-08-03","open":126.7,"high":126.97,"low":123.66,"close":125.65,"volume":77282940,"rsi_14":39.51,"sma_20":128.71,"sma_60":131.29,"sma_120":137.43},{"date":"2026-08-04","open":145.15,"high":164.52,"low":143.28,"close":162.66,"volume":175034726,"rsi_14":69.16,"sma_20":130.12,"sma_60":131.72,"sma_120":137.62},{"date":"2026-08-05","open":162.0,"high":166.08,"low":158.25,"close":158.43,"volume":63515884,"rsi_14":65.19,"sma_20":131.43,"sma_60":132.06,"sma_120":137.81},{"date":"2026-08-06","open":155.87,"high":158.0,"low":152.7,"close":155.92,"volume":41751358,"rsi_14":64.82,"sma_20":132.78,"sma_60":132.38,"sma_120":138.03},{"date":"2026-08-07","open":160.07,"high":172.41,"low":159.96,"close":172.01,"volume":77579878,"rsi_14":69.97,"sma_20":135.04,"sma_60":132.98,"sma_120":138.37},{"date":"2026-08-10","open":171.01,"high":179.6,"low":170.87,"close":175.23,"volume":57402657},{"date":"2026-08-11","open":174.18,"high":177.94,"low":172.72,"close":174.94,"volume":43162454,"rsi_14":79.19,"sma_20":139.36,"sma_60":134.42,"sma_120":139.05},{"date":"2026-08-12","open":174.07,"high":175.09,"low":168.34,"close":171.04,"volume":35220299,"rsi_14":76.79,"sma_20":141.22,"sma_60":135.04,"sma_120":139.36},{"date":"2026-08-13","open":173.4,"high":179.91,"low":172.33,"close":179.01,"volume":36511162,"rsi_14":79.07,"sma_20":143.45,"sma_60":135.77,"sma_120":139.72},{"date":"2026-08-14","open":179.48,"high":180.18,"low":173.8,"close":174.04,"volume":24065839,"rsi_14":72.89,"sma_20":145.53,"sma_60":136.41,"sma_120":140.08},{"date":"2026-08-17","open":174.06,"high":176.28,"low":172.3,"close":172.55,"volume":24590889,"rsi_14":78.39,"sma_20":147.42,"sma_60":137.0,"sma_120":140.45},{"date":"2026-08-18","open":171.97,"high":174.98,"low":170.61,"close":171.54,"volume":28082067,"rsi_14":77.95,"sma_20":149.36,"sma_60":137.57,"sma_120":140.76},{"date":"2026-08-19","open":172.61,"high":176.82,"low":169.77,"close":175.19,"volume":36132642,"rsi_14":79.49,"sma_20":151.89,"sma_60":138.21,"sma_120":141.08},{"date":"2026-08-20","open":175.88,"high":176.46,"low":172.03,"close":173.96,"volume":27018414},{"date":"2026-08-21","open":173.98,"high":182.44,"low":172.55,"close":179.94,"volume":41076203,"rsi_14":79.02,"sma_20":157.27,"sma_60":139.62,"sma_120":141.68},{"date":"2026-08-24","open":177.39,"high":178.75,"low":171.31,"close":175.89,"volume":35115471,"rsi_14":60.92,"sma_20":159.49,"sma_60":140.17,"sma_120":141.92},{"date":"2026-08-25","open":176.63,"high":179.87,"low":172.2,"close":172.73,"volume":24558542},{"date":"2026-08-26","open":170.6,"high":178.49,"low":168.9,"close":177.5,"volume":27924165,"rsi_14":67.47,"sma_20":164.68,"sma_60":140.72,"sma_120":142.29},{"date":"2026-08-27","open":178.75,"high":186.86,"low":178.01,"close":185.93,"volume":40739283,"rsi_14":62.86,"sma_20":167.86,"sma_60":141.28,"sma_120":142.53},{"date":"2026-08-28","open":184.95,"high":188.37,"low":184.38,"close":186.29,"volume":25060205,"rsi_14":60.79,"sma_20":171.02,"sma_60":142.02,"sma_120":142.78},{"date":"2026-08-31","open":184.5,"high":187.94,"low":183.79,"close":186.38,"volume":25941184,"rsi_14":61.2,"sma_20":174.06,"sma_60":142.76,"sma_120":143.07},{"date":"2026-09-01","open":182.98,"high":186.55,"low":179.75,"close":179.92,"volume":24567189},{"date":"2026-09-02","open":176.99,"high":177.57,"low":165.71,"close":169.46,"volume":39873969,"rsi_14":41.49,"sma_20":175.47,"sma_60":144.05,"sma_120":143.44},{"date":"2026-09-03","open":172.5,"high":185.83,"low":171.91,"close":182.53,"volume":38107976,"rsi_14":56.61,"sma_20":176.8,"sma_60":144.89,"sma_120":143.7},{"date":"2026-09-04","open":180.01,"high":182.19,"low":173.67,"close":174.33,"volume":27963048,"rsi_14":51.25,"sma_20":176.92,"sma_60":145.63,"sma_120":143.88},{"date":"2026-09-08","open":173.6,"high":175.82,"low":170.0,"close":170.3,"volume":24582319},{"date":"2026-09-09","open":171.47,"high":171.86,"low":168.61,"close":169.53,"volume":20356816,"rsi_14":46.02,"sma_20":176.4,"sma_60":146.97,"sma_120":144.15},{"date":"2026-09-10","open":167.35,"high":169.0,"low":164.55,"close":165.86,"volume":21330723,"rsi_14":44.49,"sma_20":176.14,"sma_60":147.49,"sma_120":144.24},{"date":"2026-09-11","open":168.1,"high":168.61,"low":165.4,"close":167.23,"volume":15410390,"rsi_14":40.78,"sma_20":175.56,"sma_60":148.06,"sma_120":144.37},{"date":"2026-09-14","open":169.69,"high":174.36,"low":166.42,"close":173.31,"volume":29149533,"rsi_14":48.18,"sma_20":175.52,"sma_60":148.77,"sma_120":144.48},{"date":"2026-09-15","open":170.5,"high":176.59,"low":169.45,"close":172.56,"volume":31238184},{"date":"2026-09-16","open":170.39,"high":174.77,"low":168.96,"close":174.34,"volume":20983996,"rsi_14":47.59,"sma_20":175.66,"sma_60":150.42,"sma_120":144.79},{"date":"2026-09-17","open":175.95,"high":177.88,"low":172.61,"close":176.24,"volume":23776077},{"date":"2026-09-18","open":177.18,"high":177.75,"low":172.0,"close":177.64,"volume":39302689,"rsi_14":42.8,"sma_20":175.9,"sma_60":152.48,"sma_120":145.31},{"date":"2026-09-21","open":178.72,"high":183.38,"low":176.76,"close":183.09,"volume":22006697,"rsi_14":47.48,"sma_20":176.05,"sma_60":153.74,"sma_120":145.69},{"date":"2026-09-22","open":185.12,"high":185.54,"low":182.03,"close":184.99,"volume":21991714},{"date":"2026-09-23","open":186.29,"high":193.79,"low":182.94,"close":191.79,"volume":35119608,"rsi_14":69.53,"sma_20":177.46,"sma_60":156.21,"sma_120":146.39},{"date":"2026-09-24","open":189.2,"high":194.68,"low":188.24,"close":192.59,"volume":22675761,"rsi_14":61.2,"sma_20":178.22,"sma_60":157.48,"sma_120":146.76},{"date":"2026-09-25","open":192.71,"high":194.21,"low":189.35,"close":189.67,"volume":17807061,"rsi_14":69.36,"sma_20":178.4,"sma_60":158.54,"sma_120":147.11},{"date":"2026-09-28","open":186.23,"high":190.25,"low":185.62,"close":187.48,"volume":18464069,"rsi_14":72.74,"sma_20":178.46,"sma_60":159.51,"sma_120":147.42},{"date":"2026-09-29","open":187.34,"high":188.63,"low":184.81,"close":186.97,"volume":14754106,"rsi_14":73.24,"sma_20":178.49,"sma_60":160.42,"sma_120":147.81},{"date":"2026-09-30","open":187.91,"high":190.99,"low":187.0,"close":187.05,"volume":17921220},{"date":"2026-10-01","open":190.09,"high":191.8,"low":186.6,"close":190.04,"volume":17901982,"rsi_14":82.08,"sma_20":179.88,"sma_60":162.26,"sma_120":148.79},{"date":"2026-10-02","open":193.03,"high":194.78,"low":188.26,"close":188.75,"volume":17932108,"rsi_14":75.1,"sma_20":180.19,"sma_60":163.26,"sma_120":149.26},{"date":"2026-10-05","open":189.45,"high":192.69,"low":187.63,"close":189.4,"volume":17709986,"rsi_14":77.46,"sma_20":180.94,"sma_60":164.3,"sma_120":149.71},{"date":"2026-10-06","open":191.04,"high":194.56,"low":190.22,"close":192.07,"volume":17651207},{"date":"2026-10-07","open":192.71,"high":194.7,"low":190.11,"close":194.12,"volume":15729170,"rsi_14":78.2,"sma_20":183.26,"sma_60":166.34,"sma_120":150.56},{"date":"2026-10-08","open":199.0,"high":204.44,"low":195.65,"close":198.78,"volume":41865385,"rsi_14":80.23,"sma_20":184.91,"sma_60":167.42,"sma_120":150.99},{"date":"2026-10-09","open":201.47,"high":209.58,"low":198.3,"close":209.05,"volume":37622537,"rsi_14":82.63,"sma_20":187.0,"sma_60":168.67,"sma_120":151.52},{"date":"2026-10-12","open":208.9,"high":212.94,"low":206.05,"close":209.0,"volume":24308807,"rsi_14":81.65,"sma_20":188.78,"sma_60":169.94,"sma_120":152.04},{"date":"2026-10-13","open":208.08,"high":210.88,"low":205.97,"close":208.67,"volume":18535937,"rsi_14":76.83,"sma_20":190.59,"sma_60":171.17,"sma_120":152.51},{"date":"2026-10-14","open":207.02,"high":209.29,"low":199.74,"close":200.97,"volume":24263806,"rsi_14":60.92,"sma_20":191.92,"sma_60":172.31,"sma_120":153.01},{"date":"2026-10-15","open":196.85,"high":200.91,"low":192.6,"close":200.5,"volume":24781506,"rsi_14":65.08,"sma_20":193.13,"sma_60":173.58,"sma_120":153.48},{"date":"2026-10-16","open":201.79,"high":203.55,"low":184.45,"close":186.03,"volume":33354882,"rsi_14":48.5,"sma_20":193.55,"sma_60":174.62,"sma_120":153.84},{"date":"2026-10-19","open":187.0,"high":196.99,"low":186.16,"close":194.15,"volume":23934759,"rsi_14":56.43,"sma_20":194.1,"sma_60":175.81,"sma_120":154.28},{"date":"2026-10-20","open":192.44,"high":196.11,"low":189.42,"close":192.6,"volume":15095223,"rsi_14":54.85,"sma_20":194.48,"sma_60":176.83,"sma_120":154.74},{"date":"2026-10-21","open":191.72,"high":202.55,"low":189.88,"close":201.72,"volume":21398376,"rsi_14":59.21,"sma_20":194.98,"sma_60":178.13,"sma_120":155.26},{"date":"2026-10-22","open":201.0,"high":202.63,"low":194.53,"close":196.19,"volume":22840421,"rsi_14":55.5,"sma_20":195.16,"sma_60":179.35,"sma_120":155.69}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.9199999999999999,"pbr":37.47,"per":213.25,"roa":2.56,"roe":3.05,"grade":"C","comment":"PER 213.25배, ROE 3.05%","revenue":6155941000.0,"analysis":"PER 213.2배입니다. ROE 3.0%입니다. 시가총액 4504.66억. 매출 61.56억, 영업이익 26.35억.","eps_basis":"TTM","debt_ratio":0.021628381838952656,"market_cap":450466169490,"net_income":2112385320.0,"total_debt":211400000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":84.66,"total_assets":11678564000.0,"total_equity":9774194000.0,"profit_margin":34.31,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":2634652000.0,"operating_margin":42.8,"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":196.19,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-09-30","close":9.5},{"date":"2020-10-01","close":9.46},{"date":"2020-10-02","close":9.2},{"date":"2020-10-05","close":9.03},{"date":"2020-10-06","close":9.9},{"date":"2020-10-07","close":10.0},{"date":"2020-10-08","close":10.0},{"date":"2020-10-09","close":9.95},{"date":"2020-10-12","close":9.89},{"date":"2020-10-13","close":9.47},{"date":"2020-10-14","close":9.34},{"date":"2020-10-15","close":9.91},{"date":"2020-10-16","close":9.71},{"date":"2020-10-19","close":9.57},{"date":"2020-10-20","close":9.27},{"date":"2020-10-21","close":9.2},{"date":"2020-10-22","close":9.68},{"date":"2020-10-23","close":9.49},{"date":"2020-10-26","close":9.95},{"date":"2020-10-27","close":10.95},{"date":"2020-10-28","close":10.85},{"date":"2020-10-29","close":10.75},{"date":"2020-10-30","close":10.13},{"date":"2020-11-02","close":10.54},{"date":"2020-11-03","close":10.5},{"date":"2020-11-04","close":10.72},{"date":"2020-11-05","close":11.88},{"date":"2020-11-06","close":13.83},{"date":"2020-11-09","close":14.67},{"date":"2020-11-10","close":14.0},{"date":"2020-11-11","close":15.96},{"date":"2020-11-12","close":14.58},{"date":"2020-11-13","close":15.8},{"date":"2020-11-16","close":15.93},{"date":"2020-11-17","close":17.85},{"date":"2020-11-18","close":17.9},{"date":"2020-11-19","close":18.98},{"date":"2020-11-20","close":18.15},{"date":"2020-11-23","close":21.04},{"date":"2020-11-24","close":23.82},{"date":"2020-11-25","close":29.05},{"date":"2020-11-27","close":27.66},{"date":"2020-11-30","close":27.11},{"date":"2020-12-01","close":25.67},{"date":"2020-12-02","close":22.51},{"date":"2020-12-03","close":24.03},{"date":"2020-12-04","close":23.85},{"date":"2020-12-07","close":28.94},{"date":"2020-12-08","close":28.59},{"date":"2020-12-09","close":26.63},{"date":"2020-12-10","close":27.04},{"date":"2020-12-11","close":27.2},{"date":"2020-12-14","close":27.24},{"date":"2020-12-15","close":26.43},{"date":"2020-12-16","close":25.92},{"date":"2020-12-17","close":27.23},{"date":"2020-12-18","close":25.97},{"date":"2020-12-21","close":28.51},{"date":"2020-12-22","close":28.04},{"date":"2020-12-23","close":28.69},{"date":"2020-12-24","close":27.75},{"date":"2020-12-28","close":25.63},{"date":"2020-12-29","close":24.66},{"date":"2020-12-30","close":25.1},{"date":"2020-12-31","close":23.55},{"date":"2021-01-04","close":23.37},{"date":"2021-01-05","close":24.6},{"date":"2021-01-06","close":23.54},{"date":"2021-01-07","close":25.0},{"date":"2021-01-08","close":25.2},{"date":"2021-01-11","close":25.93},{"date":"2021-01-12","close":26.18},{"date":"2021-01-13","close":25.5},{"date":"2021-01-14","close":24.92},{"date":"2021-01-15","close":25.64},{"date":"2021-01-19","close":26.62},{"date":"2021-01-20","close":26.34},{"date":"2021-01-21","close":25.98},{"date":"2021-01-22","close":32.58},{"date":"2021-01-25","close":36.23},{"date":"2021-01-26","close":35.37},{"date":"2021-01-27","close":39.0},{"date":"2021-01-28","close":35.66},{"date":"2021-01-29","close":35.18},{"date":"2021-02-01","close":33.96},{"date":"2021-02-02","close":31.02},{"date":"2021-02-03","close":31.76},{"date":"2021-02-04","close":32.05},{"date":"2021-02-05","close":34.05},{"date":"2021-02-08","close":36.05},{"date":"2021-02-09","close":38.17},{"date":"2021-02-10","close":35.7},{"date":"2021-02-11","close":33.11},{"date":"2021-02-12","close":31.91},{"date":"2021-02-16","close":27.84},{"date":"2021-02-17","close":27.08},{"date":"2021-02-18","close":25.17},{"date":"2021-02-19","close":29.0},{"date":"2021-02-22","close":28.0},{"date":"2021-02-23","close":26.75},{"date":"2021-02-24","close":26.39},{"date":"2021-02-25","close":23.96},{"date":"2021-02-26","close":23.9},{"date":"2021-03-01","close":24.81},{"date":"2021-03-02","close":24.48},{"date":"2021-03-03","close":23.59},{"date":"2021-03-04","close":24.73},{"date":"2021-03-05","close":23.95},{"date":"2021-03-08","close":22.52},{"date":"2021-03-09","close":24.26},{"date":"2021-03-10","close":24.75},{"date":"2021-03-11","close":26.73},{"date":"2021-03-12","close":26.92},{"date":"2021-03-15","close":26.79},{"date":"2021-03-16","close":25.61},{"date":"2021-03-17","close":25.21},{"date":"2021-03-18","close":23.98},{"date":"2021-03-19","close":24.32},{"date":"2021-03-22","close":24.22},{"date":"2021-03-23","close":23.26},{"date":"2021-03-24","close":21.88},{"date":"2021-03-25","close":22.58},{"date":"2021-03-26","close":22.58},{"date":"2021-03-29","close":21.73},{"date":"2021-03-30","close":22.04},{"date":"2021-03-31","close":23.29},{"date":"2021-04-01","close":23.07},{"date":"2021-04-05","close":23.44},{"date":"2021-04-06","close":23.27},{"date":"2021-04-07","close":22.9},{"date":"2021-04-08","close":23.41},{"date":"2021-04-09","close":24.04},{"date":"2021-04-12","close":23.34},{"date":"2021-04-13","close":25.42},{"date":"2021-04-14","close":23.7},{"date":"2021-04-15","close":23.15},{"date":"2021-04-16","close":22.47},{"date":"2021-04-19","close":21.94},{"date":"2021-04-20","close":21.78},{"date":"2021-04-21","close":22.63},{"date":"2021-04-22","close":22.86},{"date":"2021-04-23","close":23.41},{"date":"2021-04-26","close":24.11},{"date":"2021-04-27","close":23.88},{"date":"2021-04-28","close":23.85},{"date":"2021-04-29","close":23.37},{"date":"2021-04-30","close":23.04},{"date":"2021-05-03","close":22.3},{"date":"2021-05-04","close":21.64},{"date":"2021-05-05","close":21.15},{"date":"2021-05-06","close":20.09},{"date":"2021-05-07","close":19.75},{"date":"2021-05-10","close":18.47},{"date":"2021-05-11","close":20.21},{"date":"2021-05-12","close":18.89},{"date":"2021-05-13","close":18.37},{"date":"2021-05-14","close":20.08},{"date":"2021-05-17","close":20.46},{"date":"2021-05-18","close":21.24},{"date":"2021-05-19","close":20.67},{"date":"2021-05-20","close":20.61},{"date":"2021-05-21","close":20.75},{"date":"2021-05-24","close":21.22},{"date":"2021-05-25","close":21.48},{"date":"2021-05-26","close":22.12},{"date":"2021-05-27","close":22.7},{"date":"2021-05-28","close":22.95},{"date":"2021-06-01","close":23.06},{"date":"2021-06-02","close":24.45},{"date":"2021-06-03","close":23.63},{"date":"2021-06-04","close":24.03},{"date":"2021-06-07","close":24.46},{"date":"2021-06-08","close":24.38},{"date":"2021-06-09","close":24.17},{"date":"2021-06-10","close":24.14},{"date":"2021-06-11","close":24.67},{"date":"2021-06-14","close":25.0},{"date":"2021-06-15","close":24.41},{"date":"2021-06-16","close":24.8},{"date":"2021-06-17","close":25.45},{"date":"2021-06-18","close":25.37},{"date":"2021-06-21","close":25.42},{"date":"2021-06-22","close":25.4},{"date":"2021-06-23","close":26.27},{"date":"2021-06-24","close":26.53},{"date":"2021-06-25","close":26.78},{"date":"2021-06-28","close":27.38},{"date":"2021-06-29","close":26.63},{"date":"2021-06-30","close":26.36},{"date":"2021-07-01","close":24.72},{"date":"2021-07-02","close":24.44},{"date":"2021-07-06","close":24.68},{"date":"2021-07-07","close":22.89},{"date":"2021-07-08","close":23.08},{"date":"2021-07-09","close":23.29},{"date":"2021-07-12","close":22.95},{"date":"2021-07-13","close":22.45},{"date":"2021-07-14","close":21.56},{"date":"2021-07-15","close":21.47},{"date":"2021-07-16","close":21.37},{"date":"2021-07-19","close":21.54},{"date":"2021-07-20","close":22.18},{"date":"2021-07-21","close":22.52},{"date":"2021-07-22","close":22.07},{"date":"2021-07-23","close":21.81},{"date":"2021-07-26","close":22.13},{"date":"2021-07-27","close":21.68},{"date":"2021-07-28","close":22.56},{"date":"2021-07-29","close":22.18},{"date":"2021-07-30","close":21.71},{"date":"2021-08-02","close":22.1},{"date":"2021-08-03","close":22.24},{"date":"2021-08-04","close":22.3},{"date":"2021-08-05","close":22.52},{"date":"2021-08-06","close":21.82},{"date":"2021-08-09","close":22.93},{"date":"2021-08-10","close":22.92},{"date":"2021-08-11","close":22.35},{"date":"2021-08-12","close":24.89},{"date":"2021-08-13","close":24.9},{"date":"2021-08-16","close":24.5},{"date":"2021-08-17","close":23.97},{"date":"2021-08-18","close":25.28},{"date":"2021-08-19","close":24.16},{"date":"2021-08-20","close":24.01},{"date":"2021-08-23","close":24.82},{"date":"2021-08-24","close":25.1},{"date":"2021-08-25","close":24.35},{"date":"2021-08-26","close":24.87},{"date":"2021-08-27","close":25.71},{"date":"2021-08-30","close":25.76},{"date":"2021-08-31","close":26.34},{"date":"2021-09-01","close":26.2},{"date":"2021-09-02","close":26.51},{"date":"2021-09-03","close":26.64},{"date":"2021-09-07","close":26.7},{"date":"2021-09-08","close":25.58},{"date":"2021-09-09","close":26.13},{"date":"2021-09-10","close":26.28},{"date":"2021-09-13","close":25.83},{"date":"2021-09-14","close":26.26},{"date":"2021-09-15","close":27.08},{"date":"2021-09-16","close":28.63},{"date":"2021-09-17","close":28.71},{"date":"2021-09-20","close":26.55},{"date":"2021-09-21","close":26.62},{"date":"2021-09-22","close":27.43},{"date":"2021-09-23","close":28.77},{"date":"2021-09-24","close":28.56},{"date":"2021-09-27","close":27.47},{"date":"2021-09-28","close":25.34},{"date":"2021-09-29","close":24.52},{"date":"2021-09-30","close":24.04},{"date":"2021-10-01","close":24.33},{"date":"2021-10-04","close":23.17},{"date":"2021-10-05","close":23.21},{"date":"2021-10-06","close":23.58},{"date":"2021-10-07","close":23.73},{"date":"2021-10-08","close":23.5},{"date":"2021-10-11","close":23.53},{"date":"2021-10-12","close":23.69},{"date":"2021-10-13","close":24.13},{"date":"2021-10-14","close":24.35},{"date":"2021-10-15","close":24.0},{"date":"2021-10-18","close":24.26},{"date":"2021-10-19","close":24.69},{"date":"2021-10-20","close":24.22},{"date":"2021-10-21","close":24.78},{"date":"2021-10-22","close":24.43},{"date":"2021-10-25","close":25.41},{"date":"2021-10-26","close":25.52},{"date":"2021-10-27","close":25.06},{"date":"2021-10-28","close":25.64},{"date":"2021-10-29","close":25.88},{"date":"2021-11-01","close":26.56},{"date":"2021-11-02","close":25.92},{"date":"2021-11-03","close":26.12},{"date":"2021-11-04","close":26.47},{"date":"2021-11-05","close":26.0},{"date":"2021-11-08","close":26.75},{"date":"2021-11-09","close":24.25},{"date":"2021-11-10","close":22.52},{"date":"2021-11-11","close":22.99},{"date":"2021-11-12","close":22.83},{"date":"2021-11-15","close":23.41},{"date":"2021-11-16","close":23.13},{"date":"2021-11-17","close":22.49},{"date":"2021-11-18","close":21.5},{"date":"2021-11-19","close":21.41},{"date":"2021-11-22","close":20.65},{"date":"2021-11-23","close":20.59},{"date":"2021-11-24","close":21.11},{"date":"2021-11-26","close":21.03},{"date":"2021-11-29","close":21.07},{"date":"2021-11-30","close":20.65},{"date":"2021-12-01","close":19.38},{"date":"2021-12-02","close":19.69},{"date":"2021-12-03","close":18.98},{"date":"2021-12-06","close":18.8},{"date":"2021-12-07","close":19.46},{"date":"2021-12-08","close":19.82},{"date":"2021-12-09","close":19.21},{"date":"2021-12-10","close":18.94},{"date":"2021-12-13","close":18.4},{"date":"2021-12-14","close":18.64},{"date":"2021-12-15","close":18.86},{"date":"2021-12-16","close":18.34},{"date":"2021-12-17","close":19.06},{"date":"2021-12-20","close":17.96},{"date":"2021-12-21","close":18.9},{"date":"2021-12-22","close":18.88},{"date":"2021-12-23","close":18.93},{"date":"2021-12-27","close":18.94},{"date":"2021-12-28","close":18.57},{"date":"2021-12-29","close":18.17},{"date":"2021-12-30","close":18.69},{"date":"2021-12-31","close":18.21},{"date":"2022-01-03","close":18.53},{"date":"2022-01-04","close":18.17},{"date":"2022-01-05","close":16.96},{"date":"2022-01-06","close":16.74},{"date":"2022-01-07","close":16.56},{"date":"2022-01-10","close":16.5},{"date":"2022-01-11","close":16.89},{"date":"2022-01-12","close":16.72},{"date":"2022-01-13","close":16.01},{"date":"2022-01-14","close":16.01},{"date":"2022-01-18","close":14.97},{"date":"2022-01-19","close":14.56},{"date":"2022-01-20","close":14.62},{"date":"2022-01-21","close":13.53},{"date":"2022-01-24","close":13.4},{"date":"2022-01-25","close":13.06},{"date":"2022-01-26","close":12.75},{"date":"2022-01-27","close":12.28},{"date":"2022-01-28","close":12.71},{"date":"2022-01-31","close":13.71},{"date":"2022-02-01","close":14.2},{"date":"2022-02-02","close":13.32},{"date":"2022-02-03","close":12.45},{"date":"2022-02-04","close":12.94},{"date":"2022-02-07","close":12.98},{"date":"2022-02-08","close":13.15},{"date":"2022-02-09","close":13.87},{"date":"2022-02-10","close":13.56},{"date":"2022-02-11","close":13.13},{"date":"2022-02-14","close":13.26},{"date":"2022-02-15","close":14.17},{"date":"2022-02-16","close":13.97},{"date":"2022-02-17","close":11.77},{"date":"2022-02-18","close":11.02},{"date":"2022-02-22","close":10.48},{"date":"2022-02-23","close":10.43},{"date":"2022-02-24","close":11.83},{"date":"2022-02-25","close":11.47},{"date":"2022-02-28","close":11.85},{"date":"2022-03-01","close":12.18},{"date":"2022-03-02","close":12.06},{"date":"2022-03-03","close":11.34},{"date":"2022-03-04","close":10.96},{"date":"2022-03-07","close":11.11},{"date":"2022-03-08","close":11.04},{"date":"2022-03-09","close":11.65},{"date":"2022-03-10","close":11.87},{"date":"2022-03-11","close":11.39},{"date":"2022-03-14","close":10.5},{"date":"2022-03-15","close":10.77},{"date":"2022-03-16","close":11.79},{"date":"2022-03-17","close":12.32},{"date":"2022-03-18","close":12.82},{"date":"2022-03-21","close":12.59},{"date":"2022-03-22","close":13.27},{"date":"2022-03-23","close":13.18},{"date":"2022-03-24","close":13.39},{"date":"2022-03-25","close":12.97},{"date":"2022-03-28","close":13.42},{"date":"2022-03-29","close":14.2},{"date":"2022-03-30","close":13.88},{"date":"2022-03-31","close":13.73},{"date":"2022-04-01","close":13.83},{"date":"2022-04-04","close":14.63},{"date":"2022-04-05","close":13.89},{"date":"2022-04-06","close":13.0},{"date":"2022-04-07","close":12.84},{"date":"2022-04-08","close":12.7},{"date":"2022-04-11","close":12.66},{"date":"2022-04-12","close":12.46},{"date":"2022-04-13","close":12.9},{"date":"2022-04-14","close":12.42},{"date":"2022-04-18","close":12.15},{"date":"2022-04-19","close":12.91},{"date":"2022-04-20","close":12.79},{"date":"2022-04-21","close":12.33},{"date":"2022-04-22","close":11.96},{"date":"2022-04-25","close":12.11},{"date":"2022-04-26","close":11.12},{"date":"2022-04-27","close":10.56},{"date":"2022-04-28","close":10.95},{"date":"2022-04-29","close":10.4},{"date":"2022-05-02","close":10.74},{"date":"2022-05-03","close":10.55},{"date":"2022-05-04","close":10.98},{"date":"2022-05-05","close":10.12},{"date":"2022-05-06","close":9.48},{"date":"2022-05-09","close":7.46},{"date":"2022-05-10","close":7.29},{"date":"2022-05-11","close":6.71},{"date":"2022-05-12","close":7.34},{"date":"2022-05-13","close":8.34},{"date":"2022-05-16","close":8.04},{"date":"2022-05-17","close":8.36},{"date":"2022-05-18","close":8.01},{"date":"2022-05-19","close":8.31},{"date":"2022-05-20","close":8.08},{"date":"2022-05-23","close":8.01},{"date":"2022-05-24","close":7.55},{"date":"2022-05-25","close":7.96},{"date":"2022-05-26","close":8.36},{"date":"2022-05-27","close":8.85},{"date":"2022-05-31","close":8.68},{"date":"2022-06-01","close":8.46},{"date":"2022-06-02","close":9.3},{"date":"2022-06-03","close":8.94},{"date":"2022-06-06","close":8.98},{"date":"2022-06-07","close":9.13},{"date":"2022-06-08","close":9.18},{"date":"2022-06-09","close":8.68},{"date":"2022-06-10","close":8.26},{"date":"2022-06-13","close":7.64},{"date":"2022-06-14","close":7.82},{"date":"2022-06-15","close":8.12},{"date":"2022-06-16","close":7.67},{"date":"2022-06-17","close":8.24},{"date":"2022-06-21","close":8.71},{"date":"2022-06-22","close":9.01},{"date":"2022-06-23","close":9.46},{"date":"2022-06-24","close":10.19},{"date":"2022-06-27","close":9.62},{"date":"2022-06-28","close":9.31},{"date":"2022-06-29","close":9.23},{"date":"2022-06-30","close":9.07},{"date":"2022-07-01","close":9.27},{"date":"2022-07-05","close":10.07},{"date":"2022-07-06","close":9.8},{"date":"2022-07-07","close":10.18},{"date":"2022-07-08","close":10.17},{"date":"2022-07-11","close":9.56},{"date":"2022-07-12","close":9.49},{"date":"2022-07-13","close":9.28},{"date":"2022-07-14","close":8.9},{"date":"2022-07-15","close":9.04},{"date":"2022-07-18","close":9.03},{"date":"2022-07-19","close":9.34},{"date":"2022-07-20","close":10.11},{"date":"2022-07-21","close":10.49},{"date":"2022-07-22","close":9.84},{"date":"2022-07-25","close":9.68},{"date":"2022-07-26","close":9.4},{"date":"2022-07-27","close":10.02},{"date":"2022-07-28","close":10.13},{"date":"2022-07-29","close":10.35},{"date":"2022-08-01","close":10.47},{"date":"2022-08-02","close":10.92},{"date":"2022-08-03","close":11.2},{"date":"2022-08-04","close":11.32},{"date":"2022-08-05","close":11.45},{"date":"2022-08-08","close":9.82},{"date":"2022-08-09","close":9.25},{"date":"2022-08-10","close":9.59},{"date":"2022-08-11","close":9.42},{"date":"2022-08-12","close":9.91},{"date":"2022-08-15","close":9.91},{"date":"2022-08-16","close":9.74},{"date":"2022-08-17","close":9.43},{"date":"2022-08-18","close":9.15},{"date":"2022-08-19","close":8.51},{"date":"2022-08-22","close":8.07},{"date":"2022-08-23","close":8.01},{"date":"2022-08-24","close":8.1},{"date":"2022-08-25","close":8.42},{"date":"2022-08-26","close":7.94},{"date":"2022-08-29","close":7.81},{"date":"2022-08-30","close":7.79},{"date":"2022-08-31","close":7.72},{"date":"2022-09-01","close":7.49},{"date":"2022-09-02","close":7.4},{"date":"2022-09-06","close":7.28},{"date":"2022-09-07","close":7.39},{"date":"2022-09-08","close":7.53},{"date":"2022-09-09","close":7.79},{"date":"2022-09-12","close":8.01},{"date":"2022-09-13","close":7.48},{"date":"2022-09-14","close":7.63},{"date":"2022-09-15","close":8.01},{"date":"2022-09-16","close":7.78},{"date":"2022-09-19","close":7.86},{"date":"2022-09-20","close":7.62},{"date":"2022-09-21","close":7.69},{"date":"2022-09-22","close":7.37},{"date":"2022-09-23","close":7.4},{"date":"2022-09-26","close":7.53},{"date":"2022-09-27","close":7.63},{"date":"2022-09-28","close":7.94},{"date":"2022-09-29","close":8.08},{"date":"2022-09-30","close":8.13},{"date":"2022-10-03","close":8.24},{"date":"2022-10-04","close":8.46},{"date":"2022-10-05","close":8.42},{"date":"2022-10-06","close":8.47},{"date":"2022-10-07","close":8.15},{"date":"2022-10-10","close":8.06},{"date":"2022-10-11","close":8.04},{"date":"2022-10-12","close":8.07},{"date":"2022-10-13","close":8.08},{"date":"2022-10-14","close":7.53},{"date":"2022-10-17","close":7.94},{"date":"2022-10-18","close":8.16},{"date":"2022-10-19","close":7.91},{"date":"2022-10-20","close":8.04},{"date":"2022-10-21","close":8.29},{"date":"2022-10-24","close":8.27},{"date":"2022-10-25","close":8.66},{"date":"2022-10-26","close":8.57},{"date":"2022-10-27","close":8.6},{"date":"2022-10-28","close":8.64},{"date":"2022-10-31","close":8.79},{"date":"2022-11-01","close":8.65},{"date":"2022-11-02","close":8.22},{"date":"2022-11-03","close":8.08},{"date":"2022-11-04","close":7.93},{"date":"2022-11-07","close":7.02},{"date":"2022-11-08","close":7.21},{"date":"2022-11-09","close":6.98},{"date":"2022-11-10","close":7.64},{"date":"2022-11-11","close":8.41},{"date":"2022-11-14","close":8.1},{"date":"2022-11-15","close":8.34},{"date":"2022-11-16","close":8.06},{"date":"2022-11-17","close":7.62},{"date":"2022-11-18","close":7.39},{"date":"2022-11-21","close":7.19},{"date":"2022-11-22","close":7.22},{"date":"2022-11-23","close":7.37},{"date":"2022-11-25","close":7.28},{"date":"2022-11-28","close":7.16},{"date":"2022-11-29","close":7.08},{"date":"2022-11-30","close":7.5},{"date":"2022-12-01","close":7.86},{"date":"2022-12-02","close":7.66},{"date":"2022-12-05","close":7.19},{"date":"2022-12-06","close":6.99},{"date":"2022-12-07","close":7.07},{"date":"2022-12-08","close":7.12},{"date":"2022-12-09","close":7.11},{"date":"2022-12-12","close":7.29},{"date":"2022-12-13","close":7.5},{"date":"2022-12-14","close":7.35},{"date":"2022-12-15","close":7.01},{"date":"2022-12-16","close":6.9},{"date":"2022-12-19","close":6.35},{"date":"2022-12-20","close":6.31},{"date":"2022-12-21","close":6.5},{"date":"2022-12-22","close":6.32},{"date":"2022-12-23","close":6.29},{"date":"2022-12-27","close":6.0},{"date":"2022-12-28","close":6.07},{"date":"2022-12-29","close":6.4},{"date":"2022-12-30","close":6.42},{"date":"2023-01-03","close":6.39},{"date":"2023-01-04","close":6.58},{"date":"2023-01-05","close":6.32},{"date":"2023-01-06","close":6.4},{"date":"2023-01-09","close":6.5},{"date":"2023-01-10","close":6.7},{"date":"2023-01-11","close":6.98},{"date":"2023-01-12","close":7.01},{"date":"2023-01-13","close":6.96},{"date":"2023-01-17","close":7.07},{"date":"2023-01-18","close":6.9},{"date":"2023-01-19","close":6.73},{"date":"2023-01-20","close":7.02},{"date":"2023-01-23","close":7.38},{"date":"2023-01-24","close":7.02},{"date":"2023-01-25","close":7.22},{"date":"2023-01-26","close":7.24},{"date":"2023-01-27","close":7.55},{"date":"2023-01-30","close":7.37},{"date":"2023-01-31","close":7.78},{"date":"2023-02-01","close":8.2},{"date":"2023-02-02","close":8.99},{"date":"2023-02-03","close":8.41},{"date":"2023-02-06","close":8.31},{"date":"2023-02-07","close":8.33},{"date":"2023-02-08","close":8.22},{"date":"2023-02-09","close":7.95},{"date":"2023-02-10","close":7.51},{"date":"2023-02-13","close":7.61},{"date":"2023-02-14","close":9.22},{"date":"2023-02-15","close":10.11},{"date":"2023-02-16","close":9.71},{"date":"2023-02-17","close":9.2},{"date":"2023-02-21","close":8.47},{"date":"2023-02-22","close":8.36},{"date":"2023-02-23","close":8.17},{"date":"2023-02-24","close":8.09},{"date":"2023-02-27","close":8.03},{"date":"2023-02-28","close":7.84},{"date":"2023-03-01","close":7.69},{"date":"2023-03-02","close":7.97},{"date":"2023-03-03","close":8.33},{"date":"2023-03-06","close":8.28},{"date":"2023-03-07","close":8.28},{"date":"2023-03-08","close":8.13},{"date":"2023-03-09","close":7.69},{"date":"2023-03-10","close":7.35},{"date":"2023-03-13","close":7.87},{"date":"2023-03-14","close":7.89},{"date":"2023-03-15","close":7.9},{"date":"2023-03-16","close":7.98},{"date":"2023-03-17","close":7.88},{"date":"2023-03-20","close":8.08},{"date":"2023-03-21","close":8.45},{"date":"2023-03-22","close":8.21},{"date":"2023-03-23","close":8.33},{"date":"2023-03-24","close":8.2},{"date":"2023-03-27","close":8.04},{"date":"2023-03-28","close":8.0},{"date":"2023-03-29","close":8.22},{"date":"2023-03-30","close":8.15},{"date":"2023-03-31","close":8.45},{"date":"2023-04-03","close":8.38},{"date":"2023-04-04","close":8.35},{"date":"2023-04-05","close":7.98},{"date":"2023-04-06","close":8.09},{"date":"2023-04-10","close":8.39},{"date":"2023-04-11","close":8.61},{"date":"2023-04-12","close":8.33},{"date":"2023-04-13","close":8.58},{"date":"2023-04-14","close":8.81},{"date":"2023-04-17","close":8.8},{"date":"2023-04-18","close":8.73},{"date":"2023-04-19","close":8.49},{"date":"2023-04-20","close":8.15},{"date":"2023-04-21","close":8.18},{"date":"2023-04-24","close":8.1},{"date":"2023-04-25","close":7.74},{"date":"2023-04-26","close":7.74},{"date":"2023-04-27","close":7.82},{"date":"2023-04-28","close":7.75},{"date":"2023-05-01","close":7.78},{"date":"2023-05-02","close":7.59},{"date":"2023-05-03","close":7.56},{"date":"2023-05-04","close":7.38},{"date":"2023-05-05","close":7.41},{"date":"2023-05-08","close":7.74},{"date":"2023-05-09","close":9.55},{"date":"2023-05-10","close":9.94},{"date":"2023-05-11","close":9.88},{"date":"2023-05-12","close":9.5},{"date":"2023-05-15","close":9.52},{"date":"2023-05-16","close":9.47},{"date":"2023-05-17","close":10.25},{"date":"2023-05-18","close":11.74},{"date":"2023-05-19","close":11.71},{"date":"2023-05-22","close":11.84},{"date":"2023-05-23","close":12.64},{"date":"2023-05-24","close":12.23},{"date":"2023-05-25","close":12.84},{"date":"2023-05-26","close":13.65},{"date":"2023-05-30","close":14.71},{"date":"2023-05-31","close":14.71},{"date":"2023-06-01","close":14.54},{"date":"2023-06-02","close":14.52},{"date":"2023-06-05","close":15.24},{"date":"2023-06-06","close":15.46},{"date":"2023-06-07","close":14.69},{"date":"2023-06-08","close":15.19},{"date":"2023-06-09","close":15.02},{"date":"2023-06-12","close":15.65},{"date":"2023-06-13","close":16.0},{"date":"2023-06-14","close":15.91},{"date":"2023-06-15","close":16.6},{"date":"2023-06-16","close":16.3},{"date":"2023-06-20","close":15.79},{"date":"2023-06-21","close":14.64},{"date":"2023-06-22","close":14.05},{"date":"2023-06-23","close":14.03},{"date":"2023-06-26","close":13.94},{"date":"2023-06-27","close":14.61},{"date":"2023-06-28","close":15.28},{"date":"2023-06-29","close":15.2},{"date":"2023-06-30","close":15.33},{"date":"2023-07-03","close":15.52},{"date":"2023-07-05","close":15.7},{"date":"2023-07-06","close":15.13},{"date":"2023-07-07","close":15.34},{"date":"2023-07-10","close":16.3},{"date":"2023-07-11","close":16.49},{"date":"2023-07-12","close":16.59},{"date":"2023-07-13","close":16.74},{"date":"2023-07-14","close":16.4},{"date":"2023-07-17","close":17.4},{"date":"2023-07-18","close":18.08},{"date":"2023-07-19","close":18.05},{"date":"2023-07-20","close":17.13},{"date":"2023-07-21","close":16.43},{"date":"2023-07-24","close":16.32},{"date":"2023-07-25","close":16.55},{"date":"2023-07-26","close":16.43},{"date":"2023-07-27","close":16.15},{"date":"2023-07-28","close":17.81},{"date":"2023-07-31","close":19.84},{"date":"2023-08-01","close":19.99},{"date":"2023-08-02","close":18.97},{"date":"2023-08-03","close":18.71},{"date":"2023-08-04","close":18.2},{"date":"2023-08-07","close":17.99},{"date":"2023-08-08","close":17.04},{"date":"2023-08-09","close":15.25},{"date":"2023-08-10","close":15.41},{"date":"2023-08-11","close":15.41},{"date":"2023-08-14","close":15.72},{"date":"2023-08-15","close":15.37},{"date":"2023-08-16","close":15.45},{"date":"2023-08-17","close":14.15},{"date":"2023-08-18","close":14.4},{"date":"2023-08-21","close":14.5},{"date":"2023-08-22","close":14.67},{"date":"2023-08-23","close":15.3},{"date":"2023-08-24","close":14.14},{"date":"2023-08-25","close":14.53},{"date":"2023-08-28","close":14.64},{"date":"2023-08-29","close":15.4},{"date":"2023-08-30","close":16.33},{"date":"2023-08-31","close":14.98},{"date":"2023-09-01","close":15.18},{"date":"2023-09-05","close":15.21},{"date":"2023-09-06","close":15.3},{"date":"2023-09-07","close":15.21},{"date":"2023-09-08","close":15.13},{"date":"2023-09-11","close":15.79},{"date":"2023-09-12","close":15.59},{"date":"2023-09-13","close":15.6},{"date":"2023-09-14","close":15.83},{"date":"2023-09-15","close":15.33},{"date":"2023-09-18","close":15.46},{"date":"2023-09-19","close":15.15},{"date":"2023-09-20","close":14.74},{"date":"2023-09-21","close":14.0},{"date":"2023-09-22","close":14.13},{"date":"2023-09-25","close":14.22},{"date":"2023-09-26","close":13.96},{"date":"2023-09-27","close":14.85},{"date":"2023-09-28","close":15.77},{"date":"2023-09-29","close":16.0},{"date":"2023-10-02","close":15.88},{"date":"2023-10-03","close":14.9},{"date":"2023-10-04","close":15.73},{"date":"2023-10-05","close":15.81},{"date":"2023-10-06","close":16.61},{"date":"2023-10-09","close":17.61},{"date":"2023-10-10","close":17.8},{"date":"2023-10-11","close":17.92},{"date":"2023-10-12","close":17.94},{"date":"2023-10-13","close":17.36},{"date":"2023-10-16","close":17.36},{"date":"2023-10-17","close":17.84},{"date":"2023-10-18","close":17.2},{"date":"2023-10-19","close":17.06},{"date":"2023-10-20","close":16.11},{"date":"2023-10-23","close":16.2},{"date":"2023-10-24","close":16.64},{"date":"2023-10-25","close":15.59},{"date":"2023-10-26","close":15.29},{"date":"2023-10-27","close":15.07},{"date":"2023-10-30","close":14.69},{"date":"2023-10-31","close":14.8},{"date":"2023-11-01","close":14.92},{"date":"2023-11-02","close":17.97},{"date":"2023-11-03","close":18.89},{"date":"2023-11-06","close":18.54},{"date":"2023-11-07","close":18.8},{"date":"2023-11-08","close":18.49},{"date":"2023-11-09","close":18.27},{"date":"2023-11-10","close":19.67},{"date":"2023-11-13","close":19.71},{"date":"2023-11-14","close":19.94},{"date":"2023-11-15","close":19.95},{"date":"2023-11-16","close":19.77},{"date":"2023-11-17","close":20.49},{"date":"2023-11-20","close":21.34},{"date":"2023-11-21","close":19.8},{"date":"2023-11-22","close":19.69},{"date":"2023-11-24","close":19.2},{"date":"2023-11-27","close":19.08},{"date":"2023-11-28","close":19.71},{"date":"2023-11-29","close":19.84},{"date":"2023-11-30","close":20.05},{"date":"2023-12-01","close":20.27},{"date":"2023-12-04","close":18.4},{"date":"2023-12-05","close":18.3},{"date":"2023-12-06","close":17.13},{"date":"2023-12-07","close":17.22},{"date":"2023-12-08","close":17.77},{"date":"2023-12-11","close":17.77},{"date":"2023-12-12","close":17.5},{"date":"2023-12-13","close":17.87},{"date":"2023-12-14","close":18.21},{"date":"2023-12-15","close":18.2},{"date":"2023-12-18","close":17.84},{"date":"2023-12-19","close":17.95},{"date":"2023-12-20","close":17.25},{"date":"2023-12-21","close":17.59},{"date":"2023-12-22","close":17.41},{"date":"2023-12-26","close":17.68},{"date":"2023-12-27","close":17.47},{"date":"2023-12-28","close":17.56},{"date":"2023-12-29","close":17.17},{"date":"2024-01-02","close":16.58},{"date":"2024-01-03","close":16.09},{"date":"2024-01-04","close":16.25},{"date":"2024-01-05","close":15.98},{"date":"2024-01-08","close":16.67},{"date":"2024-01-09","close":16.39},{"date":"2024-01-10","close":16.79},{"date":"2024-01-11","close":16.68},{"date":"2024-01-12","close":16.76},{"date":"2024-01-16","close":16.53},{"date":"2024-01-17","close":16.39},{"date":"2024-01-18","close":16.4},{"date":"2024-01-19","close":16.78},{"date":"2024-01-22","close":17.6},{"date":"2024-01-23","close":17.33},{"date":"2024-01-24","close":16.75},{"date":"2024-01-25","close":16.46},{"date":"2024-01-26","close":16.35},{"date":"2024-01-29","close":17.09},{"date":"2024-01-30","close":16.74},{"date":"2024-01-31","close":16.09},{"date":"2024-02-01","close":16.33},{"date":"2024-02-02","close":17.02},{"date":"2024-02-05","close":16.72},{"date":"2024-02-06","close":21.87},{"date":"2024-02-07","close":23.6},{"date":"2024-02-08","close":24.51},{"date":"2024-02-09","close":24.38},{"date":"2024-02-12","close":25.05},{"date":"2024-02-13","close":24.01},{"date":"2024-02-14","close":25.19},{"date":"2024-02-15","close":25.41},{"date":"2024-02-16","close":24.44},{"date":"2024-02-20","close":23.4},{"date":"2024-02-21","close":22.74},{"date":"2024-02-22","close":23.59},{"date":"2024-02-23","close":22.97},{"date":"2024-02-26","close":23.56},{"date":"2024-02-27","close":24.53},{"date":"2024-02-28","close":24.42},{"date":"2024-02-29","close":25.08},{"date":"2024-03-01","close":24.93},{"date":"2024-03-04","close":24.04},{"date":"2024-03-05","close":23.81},{"date":"2024-03-06","close":26.16},{"date":"2024-03-07","close":26.46},{"date":"2024-03-08","close":26.04},{"date":"2024-03-11","close":25.35},{"date":"2024-03-12","close":24.7},{"date":"2024-03-13","close":25.0},{"date":"2024-03-14","close":24.43},{"date":"2024-03-15","close":23.49},{"date":"2024-03-18","close":24.0},{"date":"2024-03-19","close":23.8},{"date":"2024-03-20","close":24.57},{"date":"2024-03-21","close":24.49},{"date":"2024-03-22","close":24.18},{"date":"2024-03-25","close":24.51},{"date":"2024-03-26","close":24.89},{"date":"2024-03-27","close":24.51},{"date":"2024-03-28","close":23.01},{"date":"2024-04-01","close":22.86},{"date":"2024-04-02","close":22.72},{"date":"2024-04-03","close":22.7},{"date":"2024-04-04","close":22.48},{"date":"2024-04-05","close":22.96},{"date":"2024-04-08","close":23.0},{"date":"2024-04-09","close":22.81},{"date":"2024-04-10","close":22.42},{"date":"2024-04-11","close":22.84},{"date":"2024-04-12","close":22.67},{"date":"2024-04-15","close":21.9},{"date":"2024-04-16","close":21.88},{"date":"2024-04-17","close":21.31},{"date":"2024-04-18","close":21.13},{"date":"2024-04-19","close":20.47},{"date":"2024-04-22","close":20.97},{"date":"2024-04-23","close":21.64},{"date":"2024-04-24","close":21.59},{"date":"2024-04-25","close":21.71},{"date":"2024-04-26","close":22.52},{"date":"2024-04-29","close":22.83},{"date":"2024-04-30","close":21.97},{"date":"2024-05-01","close":22.12},{"date":"2024-05-02","close":22.55},{"date":"2024-05-03","close":23.33},{"date":"2024-05-06","close":25.21},{"date":"2024-05-07","close":21.4},{"date":"2024-05-08","close":21.56},{"date":"2024-05-09","close":21.14},{"date":"2024-05-10","close":20.6},{"date":"2024-05-13","close":20.94},{"date":"2024-05-14","close":21.44},{"date":"2024-05-15","close":21.67},{"date":"2024-05-16","close":21.65},{"date":"2024-05-17","close":21.76},{"date":"2024-05-20","close":21.62},{"date":"2024-05-21","close":21.24},{"date":"2024-05-22","close":21.17},{"date":"2024-05-23","close":20.72},{"date":"2024-05-24","close":21.01},{"date":"2024-05-28","close":21.05},{"date":"2024-05-29","close":20.94},{"date":"2024-05-30","close":21.73},{"date":"2024-05-31","close":21.68},{"date":"2024-06-03","close":21.32},{"date":"2024-06-04","close":22.1},{"date":"2024-06-05","close":22.96},{"date":"2024-06-06","close":23.79},{"date":"2024-06-07","close":23.31},{"date":"2024-06-10","close":23.13},{"date":"2024-06-11","close":23.85},{"date":"2024-06-12","close":23.77},{"date":"2024-06-13","close":23.27},{"date":"2024-06-14","close":23.57},{"date":"2024-06-17","close":25.02},{"date":"2024-06-18","close":25.82},{"date":"2024-06-20","close":25.56},{"date":"2024-06-21","close":23.84},{"date":"2024-06-24","close":24.16},{"date":"2024-06-25","close":24.56},{"date":"2024-06-26","close":24.1},{"date":"2024-06-27","close":25.22},{"date":"2024-06-28","close":25.33},{"date":"2024-07-01","close":25.88},{"date":"2024-07-02","close":25.83},{"date":"2024-07-03","close":25.85},{"date":"2024-07-05","close":27.23},{"date":"2024-07-08","close":27.7},{"date":"2024-07-09","close":27.39},{"date":"2024-07-10","close":28.42},{"date":"2024-07-11","close":27.64},{"date":"2024-07-12","close":28.07},{"date":"2024-07-15","close":28.67},{"date":"2024-07-16","close":28.67},{"date":"2024-07-17","close":28.22},{"date":"2024-07-18","close":28.64},{"date":"2024-07-19","close":28.58},{"date":"2024-07-22","close":28.46},{"date":"2024-07-23","close":28.81},{"date":"2024-07-24","close":26.6},{"date":"2024-07-25","close":26.63},{"date":"2024-07-26","close":27.18},{"date":"2024-07-29","close":27.08},{"date":"2024-07-30","close":26.37},{"date":"2024-07-31","close":26.89},{"date":"2024-08-01","close":26.08},{"date":"2024-08-02","close":24.74},{"date":"2024-08-05","close":24.09},{"date":"2024-08-06","close":26.59},{"date":"2024-08-07","close":26.32},{"date":"2024-08-08","close":29.28},{"date":"2024-08-09","close":30.01},{"date":"2024-08-12","close":29.38},{"date":"2024-08-13","close":30.39},{"date":"2024-08-14","close":31.0},{"date":"2024-08-15","close":31.22},{"date":"2024-08-16","close":32.08},{"date":"2024-08-19","close":32.5},{"date":"2024-08-20","close":32.32},{"date":"2024-08-21","close":32.54},{"date":"2024-08-22","close":31.92},{"date":"2024-08-23","close":31.78},{"date":"2024-08-26","close":30.85},{"date":"2024-08-27","close":30.84},{"date":"2024-08-28","close":30.36},{"date":"2024-08-29","close":31.0},{"date":"2024-08-30","close":31.48},{"date":"2024-09-03","close":30.51},{"date":"2024-09-04","close":30.59},{"date":"2024-09-05","close":30.16},{"date":"2024-09-06","close":30.33},{"date":"2024-09-09","close":34.6},{"date":"2024-09-10","close":34.76},{"date":"2024-09-11","close":34.85},{"date":"2024-09-12","close":34.91},{"date":"2024-09-13","close":35.59},{"date":"2024-09-16","close":36.31},{"date":"2024-09-17","close":36.45},{"date":"2024-09-18","close":36.38},{"date":"2024-09-19","close":36.83},{"date":"2024-09-20","close":37.2},{"date":"2024-09-23","close":37.95},{"date":"2024-09-24","close":36.9},{"date":"2024-09-25","close":37.12},{"date":"2024-09-26","close":37.1},{"date":"2024-09-27","close":36.84},{"date":"2024-09-30","close":37.2},{"date":"2024-10-01","close":36.46},{"date":"2024-10-02","close":37.49},{"date":"2024-10-03","close":39.24},{"date":"2024-10-04","close":40.01},{"date":"2024-10-07","close":38.89},{"date":"2024-10-08","close":41.45},{"date":"2024-10-09","close":43.13},{"date":"2024-10-10","close":43.52},{"date":"2024-10-11","close":43.51},{"date":"2024-10-14","close":43.4},{"date":"2024-10-15","close":42.43},{"date":"2024-10-16","close":41.93},{"date":"2024-10-17","close":42.0},{"date":"2024-10-18","close":42.97},{"date":"2024-10-21","close":42.7},{"date":"2024-10-22","close":42.94},{"date":"2024-10-23","close":42.59},{"date":"2024-10-24","close":43.56},{"date":"2024-10-25","close":44.86},{"date":"2024-10-28","close":44.97},{"date":"2024-10-29","close":44.93},{"date":"2024-10-30","close":43.69},{"date":"2024-10-31","close":41.56},{"date":"2024-11-01","close":41.92},{"date":"2024-11-04","close":41.41},{"date":"2024-11-05","close":51.13},{"date":"2024-11-06","close":55.53},{"date":"2024-11-07","close":55.88},{"date":"2024-11-08","close":58.39},{"date":"2024-11-11","close":60.24},{"date":"2024-11-12","close":59.85},{"date":"2024-11-13","close":60.7},{"date":"2024-11-14","close":59.18},{"date":"2024-11-15","close":65.77},{"date":"2024-11-18","close":61.26},{"date":"2024-11-19","close":62.98},{"date":"2024-11-20","close":62.12},{"date":"2024-11-21","close":61.36},{"date":"2024-11-22","close":64.35},{"date":"2024-11-25","close":64.65},{"date":"2024-11-26","close":65.74},{"date":"2024-11-27","close":66.05},{"date":"2024-11-29","close":67.08},{"date":"2024-12-02","close":66.39},{"date":"2024-12-03","close":70.96},{"date":"2024-12-04","close":69.85},{"date":"2024-12-05","close":71.87},{"date":"2024-12-06","close":76.34},{"date":"2024-12-09","close":72.46},{"date":"2024-12-10","close":70.89},{"date":"2024-12-11","close":72.51},{"date":"2024-12-12","close":73.2},{"date":"2024-12-13","close":76.07},{"date":"2024-12-16","close":75.75},{"date":"2024-12-17","close":74.39},{"date":"2024-12-18","close":71.51},{"date":"2024-12-19","close":74.21},{"date":"2024-12-20","close":80.55},{"date":"2024-12-23","close":80.69},{"date":"2024-12-24","close":82.38},{"date":"2024-12-26","close":82.14},{"date":"2024-12-27","close":79.08},{"date":"2024-12-30","close":77.18},{"date":"2024-12-31","close":75.63},{"date":"2025-01-02","close":75.19},{"date":"2025-01-03","close":79.89},{"date":"2025-01-06","close":75.92},{"date":"2025-01-07","close":69.99},{"date":"2025-01-08","close":68.23},{"date":"2025-01-10","close":67.26},{"date":"2025-01-13","close":64.98},{"date":"2025-01-14","close":65.91},{"date":"2025-01-15","close":68.14},{"date":"2025-01-16","close":69.24},{"date":"2025-01-17","close":71.77},{"date":"2025-01-21","close":73.07},{"date":"2025-01-22","close":76.87},{"date":"2025-01-23","close":78.98},{"date":"2025-01-24","close":78.98},{"date":"2025-01-27","close":75.44},{"date":"2025-01-28","close":80.23},{"date":"2025-01-29","close":79.76},{"date":"2025-01-30","close":81.22},{"date":"2025-01-31","close":82.49},{"date":"2025-02-03","close":83.74},{"date":"2025-02-04","close":103.83},{"date":"2025-02-05","close":101.36},{"date":"2025-02-06","close":111.28},{"date":"2025-02-07","close":110.85},{"date":"2025-02-10","close":116.65},{"date":"2025-02-11","close":112.62},{"date":"2025-02-12","close":117.39},{"date":"2025-02-13","close":117.91},{"date":"2025-02-14","close":119.16},{"date":"2025-02-18","close":124.62},{"date":"2025-02-19","close":112.06},{"date":"2025-02-20","close":106.27},{"date":"2025-02-21","close":101.35},{"date":"2025-02-24","close":90.68},{"date":"2025-02-25","close":87.84},{"date":"2025-02-26","close":89.31},{"date":"2025-02-27","close":84.77},{"date":"2025-02-28","close":84.92},{"date":"2025-03-03","close":83.42},{"date":"2025-03-04","close":84.4},{"date":"2025-03-05","close":90.13},{"date":"2025-03-06","close":80.46},{"date":"2025-03-07","close":84.91},{"date":"2025-03-10","close":76.38},{"date":"2025-03-11","close":78.05},{"date":"2025-03-12","close":83.65},{"date":"2025-03-13","close":79.62},{"date":"2025-03-14","close":86.24},{"date":"2025-03-17","close":87.35},{"date":"2025-03-18","close":83.89},{"date":"2025-03-19","close":86.1},{"date":"2025-03-20","close":87.39},{"date":"2025-03-21","close":90.96},{"date":"2025-03-24","close":96.75},{"date":"2025-03-25","close":96.5},{"date":"2025-03-26","close":92.28},{"date":"2025-03-27","close":90.09},{"date":"2025-03-28","close":85.85},{"date":"2025-03-31","close":84.4},{"date":"2025-04-01","close":84.68},{"date":"2025-04-02","close":87.45},{"date":"2025-04-03","close":83.6},{"date":"2025-04-04","close":74.01},{"date":"2025-04-07","close":77.84},{"date":"2025-04-08","close":77.32},{"date":"2025-04-09","close":92.01},{"date":"2025-04-10","close":88.59},{"date":"2025-04-11","close":88.55},{"date":"2025-04-14","close":92.62},{"date":"2025-04-15","close":98.4},{"date":"2025-04-16","close":92.71},{"date":"2025-04-17","close":93.78},{"date":"2025-04-21","close":90.8},{"date":"2025-04-22","close":93.99},{"date":"2025-04-23","close":100.82},{"date":"2025-04-24","close":107.78},{"date":"2025-04-25","close":112.78},{"date":"2025-04-28","close":114.65},{"date":"2025-04-29","close":116.08},{"date":"2025-04-30","close":118.44},{"date":"2025-05-01","close":116.2},{"date":"2025-05-02","close":124.28},{"date":"2025-05-05","close":123.77},{"date":"2025-05-06","close":108.86},{"date":"2025-05-07","close":110.48},{"date":"2025-05-08","close":119.15},{"date":"2025-05-09","close":117.3},{"date":"2025-05-12","close":118.46},{"date":"2025-05-13","close":128.1},{"date":"2025-05-14","close":130.18},{"date":"2025-05-15","close":128.12},{"date":"2025-05-16","close":129.52},{"date":"2025-05-19","close":126.33},{"date":"2025-05-20","close":125.59},{"date":"2025-05-21","close":120.58},{"date":"2025-05-22","close":122.29},{"date":"2025-05-23","close":123.31},{"date":"2025-05-27","close":123.39},{"date":"2025-05-28","close":123.76},{"date":"2025-05-29","close":122.32},{"date":"2025-05-30","close":131.78},{"date":"2025-06-02","close":132.04},{"date":"2025-06-03","close":133.17},{"date":"2025-06-04","close":130.01},{"date":"2025-06-05","close":119.91},{"date":"2025-06-06","close":127.72},{"date":"2025-06-09","close":132.06},{"date":"2025-06-10","close":132.81},{"date":"2025-06-11","close":136.39},{"date":"2025-06-12","close":135.19},{"date":"2025-06-13","close":137.4},{"date":"2025-06-16","close":141.41},{"date":"2025-06-17","close":138.2},{"date":"2025-06-18","close":139.96},{"date":"2025-06-20","close":137.3},{"date":"2025-06-23","close":139.92},{"date":"2025-06-24","close":143.23},{"date":"2025-06-25","close":142.9},{"date":"2025-06-26","close":144.25},{"date":"2025-06-27","close":130.74},{"date":"2025-06-30","close":136.32},{"date":"2025-07-01","close":130.68},{"date":"2025-07-02","close":132.12},{"date":"2025-07-03","close":134.36},{"date":"2025-07-07","close":139.12},{"date":"2025-07-08","close":139.71},{"date":"2025-07-09","close":143.13},{"date":"2025-07-10","close":142.5},{"date":"2025-07-11","close":142.1},{"date":"2025-07-14","close":149.15},{"date":"2025-07-15","close":148.58},{"date":"2025-07-16","close":150.91},{"date":"2025-07-17","close":153.99},{"date":"2025-07-18","close":153.52},{"date":"2025-07-21","close":151.79},{"date":"2025-07-22","close":149.07},{"date":"2025-07-23","close":154.63},{"date":"2025-07-24","close":154.86},{"date":"2025-07-25","close":158.8},{"date":"2025-07-28","close":157.88},{"date":"2025-07-29","close":156.24},{"date":"2025-07-30","close":158.61},{"date":"2025-07-31","close":158.35},{"date":"2025-08-01","close":154.27},{"date":"2025-08-04","close":160.66},{"date":"2025-08-05","close":173.27},{"date":"2025-08-06","close":179.54},{"date":"2025-08-07","close":182.2},{"date":"2025-08-08","close":186.96},{"date":"2025-08-11","close":182.68},{"date":"2025-08-12","close":186.97},{"date":"2025-08-13","close":184.37},{"date":"2025-08-14","close":181.02},{"date":"2025-08-15","close":177.17},{"date":"2025-08-18","close":174.03},{"date":"2025-08-19","close":157.75},{"date":"2025-08-20","close":156.01},{"date":"2025-08-21","close":156.18},{"date":"2025-08-22","close":158.74},{"date":"2025-08-25","close":157.17},{"date":"2025-08-26","close":160.87},{"date":"2025-08-27","close":156.72},{"date":"2025-08-28","close":158.12},{"date":"2025-08-29","close":156.71},{"date":"2025-09-02","close":157.09},{"date":"2025-09-03","close":154.9},{"date":"2025-09-04","close":156.14},{"date":"2025-09-05","close":153.11},{"date":"2025-09-08","close":156.1},{"date":"2025-09-09","close":162.36},{"date":"2025-09-10","close":166.74},{"date":"2025-09-11","close":164.36},{"date":"2025-09-12","close":171.43},{"date":"2025-09-15","close":171.21},{"date":"2025-09-16","close":170.26},{"date":"2025-09-17","close":168.33},{"date":"2025-09-18","close":176.97},{"date":"2025-09-19","close":182.39},{"date":"2025-09-22","close":179.33},{"date":"2025-09-23","close":182.55},{"date":"2025-09-24","close":179.56},{"date":"2025-09-25","close":179.12},{"date":"2025-09-26","close":177.57},{"date":"2025-09-29","close":178.86},{"date":"2025-09-30","close":182.42},{"date":"2025-10-01","close":184.95},{"date":"2025-10-02","close":187.05},{"date":"2025-10-03","close":173.07},{"date":"2025-10-06","close":179.53},{"date":"2025-10-07","close":182.17},{"date":"2025-10-08","close":183.56},{"date":"2025-10-09","close":185.47},{"date":"2025-10-10","close":175.44},{"date":"2025-10-13","close":177.21},{"date":"2025-10-14","close":179.74},{"date":"2025-10-15","close":179.62},{"date":"2025-10-16","close":178.12},{"date":"2025-10-17","close":178.15},{"date":"2025-10-20","close":181.59},{"date":"2025-10-21","close":181.51},{"date":"2025-10-22","close":175.49},{"date":"2025-10-23","close":180.48},{"date":"2025-10-24","close":184.63},{"date":"2025-10-27","close":189.18},{"date":"2025-10-28","close":189.6},{"date":"2025-10-29","close":198.81},{"date":"2025-10-30","close":194.55},{"date":"2025-10-31","close":200.47},{"date":"2025-11-03","close":207.18},{"date":"2025-11-04","close":190.74},{"date":"2025-11-05","close":187.9},{"date":"2025-11-06","close":175.05},{"date":"2025-11-07","close":177.93},{"date":"2025-11-10","close":193.61},{"date":"2025-11-11","close":190.96},{"date":"2025-11-12","close":184.17},{"date":"2025-11-13","close":172.14},{"date":"2025-11-14","close":174.01},{"date":"2025-11-17","close":171.25},{"date":"2025-11-18","close":167.33},{"date":"2025-11-19","close":165.42},{"date":"2025-11-20","close":155.745},{"date":"2025-11-21","close":154.85},{"date":"2025-11-24","close":162.25},{"date":"2025-11-25","close":163.55},{"date":"2025-11-26","close":165.77},{"date":"2025-11-28","close":168.45},{"date":"2025-12-01","close":167.49},{"date":"2025-12-02","close":170.69},{"date":"2025-12-03","close":176.08},{"date":"2025-12-04","close":177.92},{"date":"2025-12-05","close":181.76},{"date":"2025-12-08","close":181.49},{"date":"2025-12-09","close":181.84},{"date":"2025-12-10","close":187.91},{"date":"2025-12-11","close":187.54},{"date":"2025-12-12","close":183.57},{"date":"2025-12-15","close":183.25},{"date":"2025-12-16","close":187.75},{"date":"2025-12-17","close":177.29},{"date":"2025-12-18","close":185.69},{"date":"2025-12-19","close":193.38},{"date":"2025-12-22","close":193.98},{"date":"2025-12-23","close":194.13},{"date":"2025-12-24","close":194.17},{"date":"2025-12-26","close":188.71},{"date":"2025-12-29","close":184.18},{"date":"2025-12-30","close":180.84},{"date":"2025-12-31","close":177.75},{"date":"2026-01-02","close":167.86},{"date":"2026-01-05","close":174.04},{"date":"2026-01-06","close":179.71},{"date":"2026-01-07","close":181.68},{"date":"2026-01-08","close":176.86},{"date":"2026-01-09","close":177.49},{"date":"2026-01-12","close":179.41},{"date":"2026-01-13","close":178.96},{"date":"2026-01-14","close":178.4},{"date":"2026-01-15","close":177.07},{"date":"2026-01-16","close":170.96},{"date":"2026-01-20","close":168.53},{"date":"2026-01-21","close":165.33},{"date":"2026-01-22","close":165.9},{"date":"2026-01-23","close":169.6},{"date":"2026-01-26","close":167.47},{"date":"2026-01-27","close":165.7},{"date":"2026-01-28","close":157.35},{"date":"2026-01-29","close":151.86},{"date":"2026-01-30","close":146.59},{"date":"2026-02-02","close":147.76},{"date":"2026-02-03","close":157.88},{"date":"2026-02-04","close":139.54},{"date":"2026-02-05","close":130.01},{"date":"2026-02-06","close":135.9},{"date":"2026-02-09","close":142.91},{"date":"2026-02-10","close":139.51},{"date":"2026-02-11","close":135.68},{"date":"2026-02-12","close":129.13},{"date":"2026-02-13","close":131.41},{"date":"2026-02-17","close":133.02},{"date":"2026-02-18","close":135.38},{"date":"2026-02-19","close":134.89},{"date":"2026-02-20","close":135.24},{"date":"2026-02-23","close":130.6},{"date":"2026-02-24","close":128.84},{"date":"2026-02-25","close":134.19},{"date":"2026-02-26","close":135.94},{"date":"2026-02-27","close":137.19},{"date":"2026-03-02","close":145.17},{"date":"2026-03-03","close":147.22},{"date":"2026-03-04","close":153.19},{"date":"2026-03-05","close":152.67},{"date":"2026-03-06","close":157.16},{"date":"2026-03-09","close":156.43},{"date":"2026-03-10","close":151.14},{"date":"2026-03-11","close":151.6},{"date":"2026-03-12","close":153.5},{"date":"2026-03-13","close":150.95},{"date":"2026-03-16","close":152.72},{"date":"2026-03-17","close":155.08},{"date":"2026-03-18","close":152.77},{"date":"2026-03-19","close":155.68},{"date":"2026-03-20","close":150.68},{"date":"2026-03-23","close":160.84},{"date":"2026-03-24","close":154.78},{"date":"2026-03-25","close":154.96},{"date":"2026-03-26","close":147.56},{"date":"2026-03-27","close":143.06},{"date":"2026-03-30","close":137.55},{"date":"2026-03-31","close":146.28},{"date":"2026-04-01","close":146.49},{"date":"2026-04-02","close":148.46},{"date":"2026-04-06","close":147.93},{"date":"2026-04-07","close":150.07},{"date":"2026-04-08","close":140.76},{"date":"2026-04-09","close":130.49},{"date":"2026-04-10","close":128.06},{"date":"2026-04-13","close":132.37},{"date":"2026-04-14","close":135.7},{"date":"2026-04-15","close":142.15},{"date":"2026-04-16","close":142.76},{"date":"2026-04-17","close":146.39},{"date":"2026-04-20","close":145.89},{"date":"2026-04-21","close":145.97},{"date":"2026-04-22","close":152.62},{"date":"2026-04-23","close":141.57},{"date":"2026-04-24","close":143.09},{"date":"2026-04-27","close":143.1},{"date":"2026-04-28","close":141.18},{"date":"2026-04-29","close":137.97},{"date":"2026-04-30","close":139.11},{"date":"2026-05-01","close":144.07},{"date":"2026-05-04","close":146.03},{"date":"2026-05-05","close":135.91},{"date":"2026-05-06","close":133.79},{"date":"2026-05-07","close":137.05},{"date":"2026-05-08","close":137.8},{"date":"2026-05-11","close":136.89},{"date":"2026-05-12","close":136.0},{"date":"2026-05-13","close":130.05},{"date":"2026-05-14","close":133.73},{"date":"2026-05-15","close":133.99},{"date":"2026-05-18","close":135.14},{"date":"2026-05-19","close":135.26},{"date":"2026-05-20","close":137.15},{"date":"2026-05-21","close":137.415},{"date":"2026-05-22","close":136.88},{"date":"2026-05-26","close":136.6},{"date":"2026-05-27","close":132.51},{"date":"2026-05-28","close":143.34},{"date":"2026-05-29","close":156.54},{"date":"2026-06-01","close":160.65},{"date":"2026-06-02","close":152.17},{"date":"2026-06-03","close":142.2},{"date":"2026-06-04","close":141.7},{"date":"2026-06-05","close":135.53},{"date":"2026-06-08","close":136.47},{"date":"2026-06-09","close":132.07},{"date":"2026-06-10","close":130.21},{"date":"2026-06-11","close":131.08},{"date":"2026-06-12","close":127.99},{"date":"2026-06-15","close":134.71},{"date":"2026-06-16","close":133.25},{"date":"2026-06-17","close":130.63},{"date":"2026-06-18","close":128.47},{"date":"2026-06-22","close":119.5},{"date":"2026-06-23","close":116.7},{"date":"2026-06-24","close":113.5},{"date":"2026-06-25","close":107.27},{"date":"2026-06-26","close":112.93},{"date":"2026-06-29","close":115.7},{"date":"2026-06-30","close":116.67},{"date":"2026-07-01","close":125.73},{"date":"2026-07-02","close":129.3},{"date":"2026-07-06","close":132.54},{"date":"2026-07-07","close":134.37},{"date":"2026-07-08","close":132.22},{"date":"2026-07-09","close":129.04},{"date":"2026-07-10","close":126.79},{"date":"2026-07-13","close":130.04},{"date":"2026-07-14","close":133.72},{"date":"2026-07-15","close":133.76},{"date":"2026-07-16","close":134.44},{"date":"2026-07-17","close":132.38},{"date":"2026-07-20","close":134.85},{"date":"2026-07-21","close":132.66},{"date":"2026-07-22","close":124.57},{"date":"2026-07-23","close":123.37},{"date":"2026-07-24","close":122.92},{"date":"2026-07-27","close":131.53},{"date":"2026-07-28","close":123.53},{"date":"2026-07-29","close":123.0},{"date":"2026-07-30","close":122.26},{"date":"2026-07-31","close":123.06},{"date":"2026-08-03","close":125.65},{"date":"2026-08-04","close":162.66},{"date":"2026-08-05","close":158.43},{"date":"2026-08-06","close":155.92},{"date":"2026-08-07","close":172.01},{"date":"2026-08-10","close":175.23},{"date":"2026-08-11","close":174.94},{"date":"2026-08-12","close":171.04},{"date":"2026-08-13","close":179.01},{"date":"2026-08-14","close":174.04},{"date":"2026-08-17","close":172.55},{"date":"2026-08-18","close":171.54},{"date":"2026-08-19","close":175.19},{"date":"2026-08-20","close":173.96},{"date":"2026-08-21","close":179.94},{"date":"2026-08-24","close":175.89},{"date":"2026-08-25","close":172.73},{"date":"2026-08-26","close":177.5},{"date":"2026-08-27","close":185.93},{"date":"2026-08-28","close":186.29},{"date":"2026-08-31","close":186.38},{"date":"2026-09-01","close":179.92},{"date":"2026-09-02","close":169.46},{"date":"2026-09-03","close":182.53},{"date":"2026-09-04","close":174.33},{"date":"2026-09-08","close":170.3},{"date":"2026-09-09","close":169.53},{"date":"2026-09-10","close":165.86},{"date":"2026-09-11","close":167.23},{"date":"2026-09-14","close":173.31},{"date":"2026-09-15","close":172.56},{"date":"2026-09-16","close":174.34},{"date":"2026-09-17","close":176.24},{"date":"2026-09-18","close":177.64},{"date":"2026-09-21","close":183.09},{"date":"2026-09-22","close":184.99},{"date":"2026-09-23","close":191.79},{"date":"2026-09-24","close":192.59},{"date":"2026-09-25","close":189.67},{"date":"2026-09-28","close":187.48},{"date":"2026-09-29","close":186.97},{"date":"2026-09-30","close":187.05},{"date":"2026-10-01","close":190.04},{"date":"2026-10-02","close":188.75},{"date":"2026-10-05","close":189.4},{"date":"2026-10-06","close":192.07},{"date":"2026-10-07","close":194.12},{"date":"2026-10-08","close":198.78},{"date":"2026-10-09","close":209.05},{"date":"2026-10-12","close":209.0},{"date":"2026-10-13","close":208.67},{"date":"2026-10-14","close":200.97},{"date":"2026-10-15","close":200.5},{"date":"2026-10-16","close":186.03},{"date":"2026-10-19","close":194.15},{"date":"2026-10-20","close":192.6},{"date":"2026-10-21","close":201.72},{"date":"2026-10-22","close":196.19}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":196.19,"low_30d":165.4,"support":170.15,"high_30d":212.9399,"change_1d":-2.7,"change_7d":5.5,"change_30d":17.3,"resistance":208.19,"position_in_range":65.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.67,"per":79.16,"quarter":"2024-Q2"},{"pbr":15.44,"per":106.29,"quarter":"2024-Q3"},{"pbr":28.22,"per":184.46,"quarter":"2024-Q4"},{"pbr":29.05,"per":183.48,"quarter":"2025-Q1"},{"pbr":42.92,"per":257.21,"quarter":"2025-Q2"},{"pbr":51.67,"per":285.03,"quarter":"2025-Q3"},{"pbr":44.92,"per":237.0,"quarter":"2025-Q4"},{"pbr":32.32,"per":153.98,"quarter":"2026-Q1"},{"pbr":22.28,"per":126.82,"quarter":"2026-Q2"},{"pbr":37.47,"per":213.25,"quarter":"현재"}],"timeline":[{"close":25.33,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":37.2,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":75.63,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":84.4,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":136.32,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":182.42,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":177.75,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":146.28,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":116.67,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":30.94,"pbr_5y_low":11.67,"per_5y_avg":179.27,"per_5y_low":79.16,"current_pbr":37.47,"current_per":213.25,"pbr_5y_high":51.67,"per_5y_high":285.03,"pbr_5y_median":29.05,"per_5y_median":183.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":66.7,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 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 - Infrastructure"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.6%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 213.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":2.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":26.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.02,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":84.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":42.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":34.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.67,"per":79.16,"close":25.33,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":15.44,"per":106.29,"close":37.2,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":28.22,"per":184.46,"close":75.63,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":29.05,"per":183.48,"close":84.4,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":42.92,"per":257.21,"close":136.32,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":51.67,"per":285.03,"close":182.42,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":44.92,"per":237.0,"close":177.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":32.32,"per":153.98,"close":146.28,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":22.28,"per":126.82,"close":116.67,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"213.2배"},{"label":"PBR","value":"37.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.1%"}],"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":0.13,"pbr":null,"per":null,"roa":0.025558727083227012,"roe":0.030538500668188088,"revenue":1935464000.0,"market_cap":null,"net_income":298489230.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8466155919200771,"total_assets":11678564000.0,"total_equity":9774194000.0,"profit_margin":0.1542210188357934,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":912004000.0,"operating_margin":0.4712069043908851},{"eps":0.33,"pbr":null,"per":null,"roa":0.07429060053143473,"roe":0.0896726212631202,"revenue":1632583000.0,"market_cap":null,"net_income":757703430.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8678180527421883,"total_assets":10199183000.0,"total_equity":8449663000.0,"profit_margin":0.46411326713557594,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":753998000.0,"operating_margin":0.46184359386322166},{"eps":0.25,"pbr":null,"per":null,"roa":0.06449353579033373,"roe":0.07770365851083243,"revenue":1406802000.0,"market_cap":null,"net_income":574017750.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8464844377531451,"total_assets":8900392000.0,"total_equity":7387268000.0,"profit_margin":0.4080302345319384,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":575394000.0,"operating_margin":0.4090085171900523},{"eps":0.21,"pbr":null,"per":null,"roa":0.059425349644316706,"roe":0.07316259100089721,"revenue":1181092000.0,"market_cap":null,"net_income":482174910.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8244785334249999,"total_assets":8113960000.0,"total_equity":6590457000.0,"profit_margin":0.40824500546951464,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":393256000.0,"operating_margin":0.3329596678328191},{"eps":0.16,"pbr":null,"per":null,"roa":0.04987604145057461,"roe":0.061962808959029676,"revenue":1003697000.0,"market_cap":null,"net_income":367371360.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8077766497259631,"total_assets":7365688000.0,"total_equity":5928901000.0,"profit_margin":0.36601819074880165,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":269317000.0,"operating_margin":0.26832500246588364},{"eps":0.13,"pbr":null,"per":null,"roa":0.04430650251442908,"roe":0.05502962765628932,"revenue":883855000.0,"market_cap":null,"net_income":298489230.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.804300479150992,"total_assets":6736917000.0,"total_equity":5424155000.0,"profit_margin":0.3377128940833055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":176048000.0,"operating_margin":0.19918199252139773},{"eps":0.14,"pbr":null,"per":null,"roa":0.050694814792385426,"roe":0.06424790562181772,"revenue":827519000.0,"market_cap":null,"net_income":321449940.00000006,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7890888305887841,"total_assets":6340884000.0,"total_equity":5003275000.0,"profit_margin":0.3884502228951843,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11043000.0,"operating_margin":0.013344708701552473},{"eps":0.1,"pbr":null,"per":null,"roa":0.03980638675112433,"roe":0.05104486451408948,"revenue":725516000.0,"market_cap":null,"net_income":229607100.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.797883161777273,"total_assets":5768097000.0,"total_equity":4498143000.0,"profit_margin":0.31647420594445885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":113140000.0,"operating_margin":0.1559441831744579},{"eps":0.09,"pbr":null,"per":null,"roa":0.03980184249250753,"roe":0.051017199256195,"revenue":678134000.0,"market_cap":null,"net_income":206646390.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8104179999823043,"total_assets":5191880000.0,"total_equity":4050524000.0,"profit_margin":0.3047279593708618,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":105339000.0,"operating_margin":0.15533655590193088},{"eps":0.08,"pbr":null,"per":null,"roa":0.038211496004122256,"roe":0.0486555325017542,"revenue":634338000.0,"market_cap":null,"net_income":183685680.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8167286210190782,"total_assets":4807079000.0,"total_equity":3775227000.0,"profit_margin":0.289570670525808,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":80881000.0,"operating_margin":0.12750457957744923},{"eps":0.08,"pbr":null,"per":null,"roa":0.040616633775021144,"roe":0.05285065634008438,"revenue":608350000.0,"market_cap":null,"net_income":183685680.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8214202350620531,"total_assets":4522425000.0,"total_equity":3475561000.0,"profit_margin":0.3019407906632695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":65794000.0,"operating_margin":0.10815155749157557},{"eps":0.07,"pbr":null,"per":null,"roa":0.03832792445874093,"roe":0.050383766220535024,"revenue":558159000.0,"market_cap":null,"net_income":160724970.00000003,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8066464932035495,"total_assets":4193417000.0,"total_equity":3190015000.0,"profit_margin":0.2879555288009331,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":39983000.0,"operating_margin":0.07163371010769333}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.32,"per":79.16,"date":"2024-06","close":25.33,"source":"reported"},{"eps":0.32,"per":84.03,"date":"2024-07","close":26.89,"source":"reported"},{"eps":0.32,"per":98.37,"date":"2024-08","close":31.48,"source":"reported"},{"eps":0.35,"per":106.29,"date":"2024-09","close":37.2,"source":"reported"},{"eps":0.35,"per":118.74,"date":"2024-10","close":41.56,"source":"reported"},{"eps":0.35,"per":191.66,"date":"2024-11","close":67.08,"source":"reported"},{"eps":0.41,"per":184.46,"date":"2024-12","close":75.63,"source":"reported"},{"eps":0.41,"per":201.2,"date":"2025-01","close":82.49,"source":"reported"},{"eps":0.41,"per":207.12,"date":"2025-02","close":84.92,"source":"reported"},{"eps":0.46,"per":183.48,"date":"2025-03","close":84.4,"source":"reported"},{"eps":0.46,"per":257.48,"date":"2025-04","close":118.44,"source":"reported"},{"eps":0.46,"per":286.48,"date":"2025-05","close":131.78,"source":"reported"},{"eps":0.53,"per":257.21,"date":"2025-06","close":136.32,"source":"reported"},{"eps":0.53,"per":298.77,"date":"2025-07","close":158.35,"source":"reported"},{"eps":0.53,"per":295.68,"date":"2025-08","close":156.71,"source":"reported"},{"eps":0.64,"per":285.03,"date":"2025-09","close":182.42,"source":"reported"},{"eps":0.64,"per":313.23,"date":"2025-10","close":200.47,"source":"reported"},{"eps":0.64,"per":263.2,"date":"2025-11","close":168.45,"source":"reported"},{"eps":0.75,"per":237.0,"date":"2025-12","close":177.75,"source":"reported"},{"eps":0.75,"per":195.45,"date":"2026-01","close":146.59,"source":"reported"},{"eps":0.75,"per":182.92,"date":"2026-02","close":137.19,"source":"reported"},{"eps":0.95,"per":153.98,"date":"2026-03","close":146.28,"source":"reported"},{"eps":0.95,"per":146.43,"date":"2026-04","close":139.11,"source":"reported"},{"eps":0.95,"per":164.78,"date":"2026-05","close":156.54,"source":"reported"},{"eps":0.92,"per":126.82,"date":"2026-06","close":116.67,"source":"reported"},{"eps":0.92,"per":133.76,"date":"2026-07","close":123.06,"source":"reported"},{"eps":0.92,"per":202.59,"date":"2026-08","close":186.38,"source":"reported"},{"eps":0.92,"per":203.32,"date":"2026-09","close":187.05,"source":"reported"},{"eps":0.92,"per":213.25,"date":"2026-10","close":196.19,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":195.58,"std":66.62,"count":29,"current":213.25,"lower_1sd":128.97,"upper_1sd":262.2},"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":"Palantir Technologies Inc.","phase":"above-fold","symbol_resolved":true}