{"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":"2026-10-23T10:03:05.709793+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.9,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":22.1,"direction":"higher_better","percentile":76}],"summary":"매출 +1.9%","percentile":65},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":76.1,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":18.5,"direction":"higher_better","percentile":78}],"summary":"RSI 76","percentile":75},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 83.86x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-120.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-20.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-17.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -120.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.82,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":5.56,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-117.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.8x, 순차입금비율 5.6x","percentile":27}},"signals":[],"summary":"Roblox Corp(RBLX)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 362.26억. 현재가 $53.94, 전일 대비 +2.6%, 30일 +18.5%. ROE -120.4%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스, 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"],"portfolio":null,"technical":{"macd":2.049649392684472,"grade":"B","trend":"상승","atr_14":2.3197928571428568,"rsi_14":76.0615711252654,"sma_20":47.3015,"sma_60":43.55533333333334,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.05)가 시그널선(1.44)을 상회합니다(골든크로스). 현재가가 SMA20(47)과 SMA60(44) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 40~55 (현재 위치 95%).","bb_lower":39.89023755693404,"bb_upper":54.712762443065955,"macd_signal":1.4356508790477687},"change_pct":2.68,"chart_data":[{"date":"2024-10-23","open":42.4,"high":43.0,"low":41.12,"close":41.16,"volume":5882382,"rsi_14":43.62,"sma_20":41.83,"sma_60":42.28,"sma_120":39.43},{"date":"2024-10-24","open":41.43,"high":41.94,"low":41.17,"close":41.78,"volume":4923055,"rsi_14":48.75,"sma_20":41.67,"sma_60":42.29,"sma_120":39.45},{"date":"2024-10-25","open":42.14,"high":42.49,"low":41.94,"close":42.14,"volume":7142449,"rsi_14":54.58,"sma_20":41.57,"sma_60":42.34,"sma_120":39.46},{"date":"2024-10-28","open":42.59,"high":43.14,"low":42.18,"close":42.3,"volume":5830532,"rsi_14":61.98,"sma_20":41.47,"sma_60":42.4,"sma_120":39.48},{"date":"2024-10-29","open":42.15,"high":42.96,"low":41.5,"close":42.61,"volume":5487389,"rsi_14":56.64,"sma_20":41.43,"sma_60":42.5,"sma_120":39.51},{"date":"2024-10-30","open":42.72,"high":43.54,"low":42.36,"close":43.14,"volume":6682811,"rsi_14":62.91,"sma_20":41.41,"sma_60":42.59,"sma_120":39.61},{"date":"2024-10-31","open":51.12,"high":52.65,"low":48.0,"close":51.72,"volume":37475785,"rsi_14":83.47,"sma_20":41.89,"sma_60":42.85,"sma_120":39.78},{"date":"2024-11-01","open":51.11,"high":52.07,"low":50.66,"close":51.44,"volume":12925147,"rsi_14":86.5,"sma_20":42.36,"sma_60":43.09,"sma_120":39.95},{"date":"2024-11-04","open":52.74,"high":53.07,"low":49.97,"close":50.0,"volume":19491439,"rsi_14":78.88,"sma_20":42.79,"sma_60":43.3,"sma_120":40.11},{"date":"2024-11-05","open":49.92,"high":51.61,"low":49.61,"close":51.18,"volume":10265805,"rsi_14":79.58,"sma_20":43.33,"sma_60":43.53,"sma_120":40.26},{"date":"2024-11-06","open":51.99,"high":53.0,"low":50.85,"close":52.9,"volume":8570916,"rsi_14":88.95,"sma_20":43.88,"sma_60":43.77,"sma_120":40.43},{"date":"2024-11-07","open":52.88,"high":53.66,"low":51.85,"close":53.11,"volume":7974557,"rsi_14":89.04,"sma_20":44.47,"sma_60":44.0,"sma_120":40.59},{"date":"2024-11-08","open":52.88,"high":54.07,"low":52.17,"close":52.4,"volume":8165613,"rsi_14":85.12,"sma_20":45.01,"sma_60":44.2,"sma_120":40.75},{"date":"2024-11-11","open":52.45,"high":55.1,"low":52.38,"close":54.56,"volume":12354532,"rsi_14":86.08,"sma_20":45.7,"sma_60":44.43,"sma_120":40.93},{"date":"2024-11-12","open":54.15,"high":55.09,"low":54.1,"close":54.38,"volume":10280627,"rsi_14":85.85,"sma_20":46.38,"sma_60":44.66,"sma_120":41.11},{"date":"2024-11-13","open":54.45,"high":54.65,"low":52.91,"close":53.14,"volume":8333890,"rsi_14":79.8,"sma_20":46.97,"sma_60":44.87,"sma_120":41.29},{"date":"2024-11-14","open":52.37,"high":53.57,"low":51.82,"close":52.73,"volume":6913566,"rsi_14":77.71,"sma_20":47.61,"sma_60":45.03,"sma_120":41.45},{"date":"2024-11-15","open":52.5,"high":52.53,"low":50.68,"close":50.73,"volume":9122580,"rsi_14":70.12,"sma_20":48.15,"sma_60":45.15,"sma_120":41.6},{"date":"2024-11-18","open":51.0,"high":51.25,"low":50.21,"close":51.03,"volume":14484486,"rsi_14":70.11,"sma_20":48.69,"sma_60":45.26,"sma_120":41.75},{"date":"2024-11-19","open":50.53,"high":53.16,"low":50.53,"close":52.24,"volume":9487447,"rsi_14":71.05,"sma_20":49.23,"sma_60":45.4,"sma_120":41.91},{"date":"2024-11-20","open":52.29,"high":52.32,"low":50.6,"close":51.52,"volume":13117623,"rsi_14":49.27,"sma_20":49.75,"sma_60":45.52,"sma_120":42.06},{"date":"2024-11-21","open":51.03,"high":51.4,"low":48.1,"close":49.35,"volume":15731639,"rsi_14":43.32,"sma_20":50.13,"sma_60":45.61,"sma_120":42.18},{"date":"2024-11-22","open":49.28,"high":50.38,"low":48.61,"close":49.38,"volume":6826557,"rsi_14":47.82,"sma_20":50.49,"sma_60":45.71,"sma_120":42.3},{"date":"2024-11-25","open":49.13,"high":49.49,"low":47.95,"close":49.16,"volume":9519130,"rsi_14":42.39,"sma_20":50.84,"sma_60":45.79,"sma_120":42.42},{"date":"2024-11-26","open":49.18,"high":50.01,"low":48.93,"close":49.06,"volume":6919336,"rsi_14":33.53,"sma_20":51.16,"sma_60":45.9,"sma_120":42.53},{"date":"2024-11-27","open":49.09,"high":50.54,"low":48.61,"close":49.37,"volume":5617883,"rsi_14":34.1,"sma_20":51.47,"sma_60":46.0,"sma_120":42.64},{"date":"2024-11-29","open":49.81,"high":50.73,"low":49.68,"close":50.13,"volume":3629228,"rsi_14":40.39,"sma_20":51.39,"sma_60":46.11,"sma_120":42.77},{"date":"2024-12-02","open":50.99,"high":52.65,"low":50.94,"close":52.16,"volume":8231654,"rsi_14":39.73,"sma_20":51.43,"sma_60":46.25,"sma_120":42.91},{"date":"2024-12-03","open":51.76,"high":53.63,"low":51.63,"close":53.53,"volume":6239366,"rsi_14":46.7,"sma_20":51.6,"sma_60":46.41,"sma_120":43.05},{"date":"2024-12-04","open":53.92,"high":54.61,"low":53.36,"close":54.54,"volume":5883503,"rsi_14":55.54,"sma_20":51.77,"sma_60":46.57,"sma_120":43.21},{"date":"2024-12-05","open":54.94,"high":59.14,"low":54.73,"close":58.94,"volume":21008695,"rsi_14":68.67,"sma_20":52.07,"sma_60":46.81,"sma_120":43.41},{"date":"2024-12-06","open":58.87,"high":59.8,"low":57.76,"close":59.31,"volume":8964106,"rsi_14":78.6,"sma_20":52.38,"sma_60":47.04,"sma_120":43.61},{"date":"2024-12-09","open":59.22,"high":59.22,"low":55.61,"close":56.93,"volume":8585134,"rsi_14":67.27,"sma_20":52.61,"sma_60":47.22,"sma_120":43.78},{"date":"2024-12-10","open":56.91,"high":57.41,"low":55.65,"close":56.26,"volume":5276999,"rsi_14":62.15,"sma_20":52.69,"sma_60":47.39,"sma_120":43.95},{"date":"2024-12-11","open":58.41,"high":61.01,"low":57.65,"close":59.89,"volume":13017117,"rsi_14":71.52,"sma_20":52.97,"sma_60":47.62,"sma_120":44.15},{"date":"2024-12-12","open":59.89,"high":61.05,"low":58.6,"close":59.61,"volume":6492403,"rsi_14":79.21,"sma_20":53.29,"sma_60":47.86,"sma_120":44.35},{"date":"2024-12-13","open":60.0,"high":60.22,"low":58.78,"close":59.6,"volume":5793531,"rsi_14":79.13,"sma_20":53.64,"sma_60":48.09,"sma_120":44.55},{"date":"2024-12-16","open":58.87,"high":61.77,"low":58.42,"close":61.45,"volume":6389609,"rsi_14":82.06,"sma_20":54.17,"sma_60":48.34,"sma_120":44.76},{"date":"2024-12-17","open":60.85,"high":61.35,"low":59.32,"close":61.25,"volume":5141349,"rsi_14":81.63,"sma_20":54.68,"sma_60":48.6,"sma_120":44.96},{"date":"2024-12-18","open":60.83,"high":61.53,"low":58.24,"close":58.8,"volume":7498766,"rsi_14":72.02,"sma_20":55.01,"sma_60":48.8,"sma_120":45.14},{"date":"2024-12-19","open":58.33,"high":59.56,"low":57.88,"close":58.91,"volume":5903672,"rsi_14":71.15,"sma_20":55.38,"sma_60":48.99,"sma_120":45.32},{"date":"2024-12-20","open":57.92,"high":60.17,"low":57.49,"close":60.11,"volume":8456404,"rsi_14":69.94,"sma_20":55.92,"sma_60":49.24,"sma_120":45.51},{"date":"2024-12-23","open":60.44,"high":60.63,"low":59.05,"close":59.27,"volume":4592649,"rsi_14":64.79,"sma_20":56.41,"sma_60":49.49,"sma_120":45.69},{"date":"2024-12-24","open":59.17,"high":59.63,"low":57.89,"close":59.56,"volume":2071751,"rsi_14":63.44,"sma_20":56.93,"sma_60":49.75,"sma_120":45.87},{"date":"2024-12-26","open":59.0,"high":60.1,"low":58.85,"close":59.93,"volume":2723140,"rsi_14":53.38,"sma_20":57.48,"sma_60":50.02,"sma_120":46.03},{"date":"2024-12-27","open":59.95,"high":59.95,"low":58.33,"close":59.45,"volume":3353382,"rsi_14":50.47,"sma_20":57.98,"sma_60":50.29,"sma_120":46.2},{"date":"2024-12-30","open":58.13,"high":59.21,"low":57.3,"close":58.48,"volume":3756871,"rsi_14":55.81,"sma_20":58.4,"sma_60":50.56,"sma_120":46.36},{"date":"2024-12-31","open":58.52,"high":58.78,"low":57.71,"close":57.86,"volume":2887975,"rsi_14":56.02,"sma_20":58.68,"sma_60":50.82,"sma_120":46.52},{"date":"2025-01-02","open":58.5,"high":59.11,"low":57.02,"close":58.84,"volume":4918810,"rsi_14":45.07,"sma_20":58.95,"sma_60":51.12,"sma_120":46.67},{"date":"2025-01-03","open":59.13,"high":61.0,"low":59.13,"close":60.47,"volume":4657284,"rsi_14":53.58,"sma_20":59.25,"sma_60":51.45,"sma_120":46.83},{"date":"2025-01-06","open":60.71,"high":62.42,"low":60.57,"close":61.93,"volume":7279936,"rsi_14":58.66,"sma_20":59.4,"sma_60":51.78,"sma_120":47.0},{"date":"2025-01-07","open":62.41,"high":62.48,"low":59.96,"close":61.3,"volume":5780754,"rsi_14":49.39,"sma_20":59.49,"sma_60":52.12,"sma_120":47.18},{"date":"2025-01-08","open":62.83,"high":63.58,"low":60.71,"close":62.05,"volume":8283571,"rsi_14":53.13,"sma_20":59.75,"sma_60":52.46,"sma_120":47.37},{"date":"2025-01-10","open":61.36,"high":62.2,"low":60.13,"close":61.82,"volume":6191024,"rsi_14":64.3,"sma_20":60.03,"sma_60":52.81,"sma_120":47.55},{"date":"2025-01-13","open":60.57,"high":61.42,"low":59.39,"close":61.37,"volume":7364082,"rsi_14":61.28,"sma_20":60.1,"sma_60":53.15,"sma_120":47.72},{"date":"2025-01-14","open":62.14,"high":62.98,"low":61.33,"close":62.26,"volume":7653462,"rsi_14":60.15,"sma_20":60.24,"sma_60":53.5,"sma_120":47.89},{"date":"2025-01-15","open":63.52,"high":64.43,"low":62.79,"close":63.74,"volume":6072557,"rsi_14":69.9,"sma_20":60.44,"sma_60":53.9,"sma_120":48.09},{"date":"2025-01-16","open":64.53,"high":66.51,"low":64.3,"close":65.26,"volume":9823869,"rsi_14":72.87,"sma_20":60.63,"sma_60":54.32,"sma_120":48.3},{"date":"2025-01-17","open":66.28,"high":66.45,"low":65.13,"close":65.53,"volume":5766953,"rsi_14":72.65,"sma_20":60.85,"sma_60":54.74,"sma_120":48.5},{"date":"2025-01-21","open":66.37,"high":66.86,"low":65.63,"close":66.1,"volume":5421141,"rsi_14":76.71,"sma_20":61.21,"sma_60":55.15,"sma_120":48.72},{"date":"2025-01-22","open":66.52,"high":66.85,"low":65.21,"close":66.0,"volume":5600355,"rsi_14":82.47,"sma_20":61.57,"sma_60":55.57,"sma_120":48.93},{"date":"2025-01-23","open":64.77,"high":67.32,"low":64.1,"close":67.11,"volume":6112464,"rsi_14":88.32,"sma_20":61.92,"sma_60":55.99,"sma_120":49.14},{"date":"2025-01-24","open":67.2,"high":67.43,"low":66.52,"close":67.07,"volume":3650626,"rsi_14":86.97,"sma_20":62.31,"sma_60":56.4,"sma_120":49.37},{"date":"2025-01-27","open":64.32,"high":67.86,"low":63.88,"close":67.17,"volume":5308557,"rsi_14":84.9,"sma_20":62.69,"sma_60":56.82,"sma_120":49.61},{"date":"2025-01-28","open":67.47,"high":69.12,"low":66.91,"close":68.43,"volume":5572091,"rsi_14":84.57,"sma_20":63.11,"sma_60":57.25,"sma_120":49.87},{"date":"2025-01-29","open":68.85,"high":70.68,"low":68.06,"close":70.08,"volume":6473026,"rsi_14":92.13,"sma_20":63.64,"sma_60":57.7,"sma_120":50.14},{"date":"2025-01-30","open":70.05,"high":71.76,"low":69.5,"close":71.38,"volume":11757597,"rsi_14":92.53,"sma_20":64.29,"sma_60":58.03,"sma_120":50.44},{"date":"2025-01-31","open":71.5,"high":71.89,"low":70.25,"close":71.07,"volume":10723360,"rsi_14":91.86,"sma_20":64.95,"sma_60":58.35,"sma_120":50.72},{"date":"2025-02-03","open":69.63,"high":71.7,"low":69.63,"close":70.68,"volume":7748323,"rsi_14":92.36,"sma_20":65.54,"sma_60":58.7,"sma_120":51.0},{"date":"2025-02-04","open":71.94,"high":73.86,"low":71.31,"close":73.79,"volume":9083957,"rsi_14":93.64,"sma_20":66.21,"sma_60":59.07,"sma_120":51.3},{"date":"2025-02-05","open":74.21,"high":75.74,"low":73.47,"close":75.47,"volume":13637942,"rsi_14":93.74,"sma_20":66.88,"sma_60":59.45,"sma_120":51.61},{"date":"2025-02-06","open":60.14,"high":67.86,"low":60.01,"close":67.12,"volume":52586499,"rsi_14":54.59,"sma_20":67.17,"sma_60":59.68,"sma_120":51.84},{"date":"2025-02-07","open":66.69,"high":69.15,"low":64.33,"close":66.28,"volume":23985500,"rsi_14":51.8,"sma_20":67.39,"sma_60":59.92,"sma_120":52.06},{"date":"2025-02-10","open":64.78,"high":65.99,"low":63.63,"close":65.05,"volume":11079113,"rsi_14":47.55,"sma_20":67.55,"sma_60":60.09,"sma_120":52.26},{"date":"2025-02-11","open":64.15,"high":66.5,"low":63.75,"close":66.05,"volume":8893365,"rsi_14":50.11,"sma_20":67.78,"sma_60":60.29,"sma_120":52.47},{"date":"2025-02-12","open":65.37,"high":66.28,"low":63.96,"close":64.2,"volume":6736464,"rsi_14":43.7,"sma_20":67.88,"sma_60":60.47,"sma_120":52.67},{"date":"2025-02-13","open":63.82,"high":65.6,"low":63.22,"close":65.53,"volume":7822427,"rsi_14":46.84,"sma_20":67.97,"sma_60":60.68,"sma_120":52.85},{"date":"2025-02-14","open":65.48,"high":67.18,"low":65.25,"close":66.75,"volume":6356587,"rsi_14":49.18,"sma_20":68.04,"sma_60":60.95,"sma_120":53.05},{"date":"2025-02-18","open":66.83,"high":67.17,"low":64.67,"close":66.1,"volume":7276842,"rsi_14":45.32,"sma_20":68.07,"sma_60":61.2,"sma_120":53.23},{"date":"2025-02-19","open":66.19,"high":66.88,"low":63.63,"close":63.64,"volume":5530801,"rsi_14":37.48,"sma_20":67.95,"sma_60":61.39,"sma_120":53.4},{"date":"2025-02-20","open":63.47,"high":63.59,"low":60.76,"close":62.82,"volume":13014072,"rsi_14":33.04,"sma_20":67.79,"sma_60":61.58,"sma_120":53.55},{"date":"2025-02-21","open":62.82,"high":63.0,"low":62.04,"close":62.51,"volume":6810514,"rsi_14":33.04,"sma_20":67.56,"sma_60":61.8,"sma_120":53.7},{"date":"2025-02-24","open":61.3,"high":61.84,"low":59.9,"close":61.07,"volume":8743059,"rsi_14":31.72,"sma_20":67.26,"sma_60":61.99,"sma_120":53.85},{"date":"2025-02-25","open":60.5,"high":60.58,"low":58.51,"close":59.4,"volume":7713139,"rsi_14":21.05,"sma_20":66.87,"sma_60":62.16,"sma_120":53.98},{"date":"2025-02-26","open":59.38,"high":61.05,"low":59.07,"close":59.78,"volume":9741235,"rsi_14":16.69,"sma_20":66.44,"sma_60":62.34,"sma_120":54.12},{"date":"2025-02-27","open":61.26,"high":62.79,"low":60.28,"close":60.43,"volume":14136806,"rsi_14":28.9,"sma_20":65.96,"sma_60":62.53,"sma_120":54.26},{"date":"2025-02-28","open":62.4,"high":64.44,"low":61.8,"close":63.64,"volume":13449406,"rsi_14":42.76,"sma_20":65.57,"sma_60":62.75,"sma_120":54.43},{"date":"2025-03-03","open":64.4,"high":65.17,"low":61.86,"close":62.18,"volume":8510766,"rsi_14":42.22,"sma_20":65.12,"sma_60":62.92,"sma_120":54.58},{"date":"2025-03-04","open":60.8,"high":63.27,"low":58.6,"close":62.66,"volume":9304440,"rsi_14":40.55,"sma_20":64.72,"sma_60":63.07,"sma_120":54.74},{"date":"2025-03-05","open":62.87,"high":63.58,"low":61.26,"close":63.31,"volume":3672246,"rsi_14":47.34,"sma_20":64.2,"sma_60":63.22,"sma_120":54.9},{"date":"2025-03-06","open":62.04,"high":62.38,"low":58.37,"close":58.57,"volume":5941971,"rsi_14":32.72,"sma_20":63.35,"sma_60":63.21,"sma_120":55.01},{"date":"2025-03-07","open":58.2,"high":59.32,"low":53.58,"close":57.17,"volume":11386622,"rsi_14":26.43,"sma_20":62.86,"sma_60":63.18,"sma_120":55.11},{"date":"2025-03-10","open":55.94,"high":55.98,"low":52.3,"close":53.77,"volume":12809364,"rsi_14":23.28,"sma_20":62.23,"sma_60":63.12,"sma_120":55.17},{"date":"2025-03-11","open":53.46,"high":55.37,"low":52.56,"close":54.75,"volume":16627714,"rsi_14":29.41,"sma_20":61.72,"sma_60":63.1,"sma_120":55.24},{"date":"2025-03-12","open":56.67,"high":57.54,"low":55.46,"close":56.86,"volume":7632251,"rsi_14":36.98,"sma_20":61.26,"sma_60":63.05,"sma_120":55.34},{"date":"2025-03-13","open":57.82,"high":57.85,"low":54.57,"close":55.73,"volume":13423997,"rsi_14":35.7,"sma_20":60.83,"sma_60":62.98,"sma_120":55.42},{"date":"2025-03-14","open":57.36,"high":58.44,"low":55.5,"close":56.51,"volume":11659665,"rsi_14":40.1,"sma_20":60.38,"sma_60":62.93,"sma_120":55.51},{"date":"2025-03-17","open":56.45,"high":57.98,"low":56.22,"close":56.97,"volume":7443279,"rsi_14":44.43,"sma_20":59.89,"sma_60":62.86,"sma_120":55.6},{"date":"2025-03-18","open":56.82,"high":57.11,"low":54.97,"close":55.98,"volume":4833906,"rsi_14":41.53,"sma_20":59.39,"sma_60":62.77,"sma_120":55.69},{"date":"2025-03-19","open":56.12,"high":58.77,"low":55.8,"close":58.1,"volume":7160370,"rsi_14":45.13,"sma_20":59.11,"sma_60":62.76,"sma_120":55.78},{"date":"2025-03-20","open":57.74,"high":59.4,"low":57.23,"close":57.92,"volume":5489204,"rsi_14":36.3,"sma_20":58.87,"sma_60":62.74,"sma_120":55.86},{"date":"2025-03-21","open":58.21,"high":61.44,"low":57.1,"close":61.16,"volume":13370947,"rsi_14":47.75,"sma_20":58.8,"sma_60":62.76,"sma_120":56.0},{"date":"2025-03-24","open":61.93,"high":62.5,"low":60.79,"close":61.18,"volume":7901439,"rsi_14":46.67,"sma_20":58.8,"sma_60":62.79,"sma_120":56.14},{"date":"2025-03-25","open":61.7,"high":62.66,"low":60.64,"close":62.01,"volume":4742355,"rsi_14":47.1,"sma_20":58.93,"sma_60":62.83,"sma_120":56.29},{"date":"2025-03-26","open":61.86,"high":62.13,"low":60.01,"close":60.36,"volume":3657335,"rsi_14":54.64,"sma_20":58.96,"sma_60":62.84,"sma_120":56.43},{"date":"2025-03-27","open":59.75,"high":60.61,"low":59.17,"close":59.5,"volume":3415887,"rsi_14":56.21,"sma_20":58.92,"sma_60":62.84,"sma_120":56.56},{"date":"2025-03-28","open":59.25,"high":60.89,"low":58.44,"close":59.07,"volume":6546551,"rsi_14":66.79,"sma_20":58.69,"sma_60":62.85,"sma_120":56.7},{"date":"2025-03-31","open":57.65,"high":58.62,"low":56.32,"close":58.29,"volume":5148820,"rsi_14":61.36,"sma_20":58.49,"sma_60":62.86,"sma_120":56.84},{"date":"2025-04-01","open":62.23,"high":62.23,"low":58.22,"close":60.99,"volume":13916965,"rsi_14":62.77,"sma_20":58.41,"sma_60":62.89,"sma_120":57.0},{"date":"2025-04-02","open":60.42,"high":63.78,"low":60.33,"close":61.61,"volume":9558988,"rsi_14":68.77,"sma_20":58.33,"sma_60":62.91,"sma_120":57.18},{"date":"2025-04-03","open":57.89,"high":59.53,"low":57.49,"close":58.22,"volume":6559493,"rsi_14":54.68,"sma_20":58.31,"sma_60":62.85,"sma_120":57.32},{"date":"2025-04-04","open":55.89,"high":56.5,"low":51.27,"close":52.96,"volume":10526484,"rsi_14":41.31,"sma_20":58.1,"sma_60":62.71,"sma_120":57.41},{"date":"2025-04-07","open":50.51,"high":56.08,"low":50.1,"close":52.53,"volume":7628384,"rsi_14":42.34,"sma_20":58.04,"sma_60":62.55,"sma_120":57.5},{"date":"2025-04-08","open":54.51,"high":55.24,"low":50.28,"close":51.22,"volume":5377599,"rsi_14":34.15,"sma_20":57.86,"sma_60":62.37,"sma_120":57.59},{"date":"2025-04-09","open":51.18,"high":57.4,"low":50.84,"close":57.31,"volume":9857280,"rsi_14":48.9,"sma_20":57.88,"sma_60":62.31,"sma_120":57.73},{"date":"2025-04-10","open":57.11,"high":57.12,"low":54.14,"close":56.12,"volume":7466406,"rsi_14":40.14,"sma_20":57.9,"sma_60":62.2,"sma_120":57.85},{"date":"2025-04-11","open":55.21,"high":57.73,"low":55.2,"close":57.26,"volume":5989287,"rsi_14":42.65,"sma_20":57.94,"sma_60":62.1,"sma_120":58.0},{"date":"2025-04-14","open":58.48,"high":58.8,"low":56.03,"close":56.91,"volume":4406139,"rsi_14":40.27,"sma_20":57.94,"sma_60":61.96,"sma_120":58.14},{"date":"2025-04-15","open":57.2,"high":59.9,"low":57.16,"close":58.88,"volume":6082894,"rsi_14":47.21,"sma_20":58.08,"sma_60":61.85,"sma_120":58.29},{"date":"2025-04-16","open":58.12,"high":60.0,"low":57.86,"close":59.09,"volume":6835107,"rsi_14":49.21,"sma_20":58.13,"sma_60":61.73,"sma_120":58.44},{"date":"2025-04-17","open":59.3,"high":60.63,"low":58.91,"close":59.71,"volume":5119353,"rsi_14":51.23,"sma_20":58.22,"sma_60":61.62,"sma_120":58.6},{"date":"2025-04-21","open":59.6,"high":60.56,"low":58.73,"close":59.91,"volume":5899827,"rsi_14":53.18,"sma_20":58.16,"sma_60":61.5,"sma_120":58.75},{"date":"2025-04-22","open":60.63,"high":62.72,"low":60.61,"close":62.15,"volume":6128147,"rsi_14":52.32,"sma_20":58.21,"sma_60":61.42,"sma_120":58.91},{"date":"2025-04-23","open":64.07,"high":64.63,"low":62.65,"close":63.48,"volume":6948960,"rsi_14":53.63,"sma_20":58.28,"sma_60":61.36,"sma_120":59.09},{"date":"2025-04-24","open":62.79,"high":65.99,"low":62.79,"close":65.69,"volume":7671804,"rsi_14":65.21,"sma_20":58.55,"sma_60":61.32,"sma_120":59.28},{"date":"2025-04-25","open":65.56,"high":66.9,"low":65.42,"close":66.58,"volume":4441564,"rsi_14":83.75,"sma_20":58.9,"sma_60":61.26,"sma_120":59.48},{"date":"2025-04-28","open":66.38,"high":67.1,"low":65.65,"close":66.43,"volume":5738302,"rsi_14":84.92,"sma_20":59.27,"sma_60":61.17,"sma_120":59.6},{"date":"2025-04-29","open":66.43,"high":66.84,"low":65.54,"close":66.4,"volume":8248182,"rsi_14":90.76,"sma_20":59.67,"sma_60":61.1,"sma_120":59.73},{"date":"2025-04-30","open":63.95,"high":67.07,"low":63.5,"close":67.05,"volume":10361309,"rsi_14":86.95,"sma_20":59.98,"sma_60":61.04,"sma_120":59.87},{"date":"2025-05-01","open":70.11,"high":71.6,"low":66.5,"close":69.0,"volume":21650106,"rsi_14":96.2,"sma_20":60.35,"sma_60":60.96,"sma_120":60.02},{"date":"2025-05-02","open":71.38,"high":74.24,"low":71.2,"close":74.09,"volume":15015558,"rsi_14":97.04,"sma_20":61.14,"sma_60":60.93,"sma_120":60.19},{"date":"2025-05-05","open":71.98,"high":72.95,"low":71.27,"close":71.82,"volume":11736362,"rsi_14":87.63,"sma_20":62.08,"sma_60":61.01,"sma_120":60.35},{"date":"2025-05-06","open":70.0,"high":71.58,"low":68.55,"close":70.77,"volume":10523076,"rsi_14":81.47,"sma_20":62.99,"sma_60":61.09,"sma_120":60.5},{"date":"2025-05-07","open":71.03,"high":71.87,"low":70.09,"close":70.44,"volume":5416226,"rsi_14":79.85,"sma_20":63.95,"sma_60":61.18,"sma_120":60.63},{"date":"2025-05-08","open":70.87,"high":71.61,"low":69.88,"close":70.05,"volume":4736762,"rsi_14":77.53,"sma_20":64.59,"sma_60":61.24,"sma_120":60.76},{"date":"2025-05-09","open":70.21,"high":72.47,"low":70.17,"close":71.88,"volume":7287080,"rsi_14":79.32,"sma_20":65.38,"sma_60":61.37,"sma_120":60.92},{"date":"2025-05-12","open":73.01,"high":74.6,"low":70.96,"close":73.49,"volume":8716355,"rsi_14":78.67,"sma_20":66.19,"sma_60":61.5,"sma_120":61.09},{"date":"2025-05-13","open":73.93,"high":77.24,"low":73.38,"close":77.02,"volume":12375793,"rsi_14":80.8,"sma_20":67.2,"sma_60":61.67,"sma_120":61.31},{"date":"2025-05-14","open":77.4,"high":79.5,"low":77.26,"close":79.45,"volume":10788036,"rsi_14":80.99,"sma_20":68.22,"sma_60":61.9,"sma_120":61.55},{"date":"2025-05-15","open":79.74,"high":80.9,"low":78.69,"close":80.77,"volume":11137495,"rsi_14":81.35,"sma_20":69.31,"sma_60":62.18,"sma_120":61.79},{"date":"2025-05-16","open":80.43,"high":82.02,"low":80.43,"close":81.27,"volume":9291942,"rsi_14":82.29,"sma_20":70.39,"sma_60":62.49,"sma_120":62.03},{"date":"2025-05-19","open":79.13,"high":81.97,"low":78.66,"close":81.21,"volume":7479837,"rsi_14":82.18,"sma_20":71.45,"sma_60":62.8,"sma_120":62.3},{"date":"2025-05-20","open":81.67,"high":81.9,"low":80.06,"close":81.71,"volume":9476160,"rsi_14":82.06,"sma_20":72.43,"sma_60":63.15,"sma_120":62.57},{"date":"2025-05-21","open":81.05,"high":83.04,"low":80.6,"close":81.16,"volume":6541817,"rsi_14":78.33,"sma_20":73.31,"sma_60":63.51,"sma_120":62.84},{"date":"2025-05-22","open":81.1,"high":82.94,"low":81.03,"close":81.81,"volume":6929543,"rsi_14":72.68,"sma_20":74.12,"sma_60":63.88,"sma_120":63.11},{"date":"2025-05-23","open":80.5,"high":82.96,"low":80.13,"close":82.26,"volume":4579050,"rsi_14":84.34,"sma_20":74.9,"sma_60":64.24,"sma_120":63.38},{"date":"2025-05-27","open":83.2,"high":85.47,"low":83.0,"close":85.43,"volume":8085516,"rsi_14":92.32,"sma_20":75.85,"sma_60":64.6,"sma_120":63.68},{"date":"2025-05-28","open":85.06,"high":85.98,"low":84.58,"close":84.64,"volume":5682760,"rsi_14":89.93,"sma_20":76.77,"sma_60":64.98,"sma_120":63.95},{"date":"2025-05-29","open":85.04,"high":85.32,"low":83.74,"close":84.79,"volume":4666005,"rsi_14":92.02,"sma_20":77.65,"sma_60":65.35,"sma_120":64.21},{"date":"2025-05-30","open":85.8,"high":87.16,"low":84.42,"close":86.98,"volume":14088926,"rsi_14":92.18,"sma_20":78.55,"sma_60":65.74,"sma_120":64.48},{"date":"2025-06-02","open":87.2,"high":90.0,"low":87.18,"close":89.95,"volume":10060615,"rsi_14":92.73,"sma_20":79.34,"sma_60":66.26,"sma_120":64.74},{"date":"2025-06-03","open":90.2,"high":90.41,"low":88.75,"close":89.95,"volume":5871661,"rsi_14":91.1,"sma_20":80.25,"sma_60":66.81,"sma_120":64.99},{"date":"2025-06-04","open":89.61,"high":91.68,"low":89.61,"close":91.07,"volume":6569088,"rsi_14":90.29,"sma_20":81.27,"sma_60":67.43,"sma_120":65.28},{"date":"2025-06-05","open":92.0,"high":94.21,"low":91.15,"close":94.2,"volume":14590753,"rsi_14":91.37,"sma_20":82.45,"sma_60":68.09,"sma_120":65.59},{"date":"2025-06-06","open":94.83,"high":96.28,"low":94.6,"close":95.8,"volume":14102164,"rsi_14":91.92,"sma_20":83.74,"sma_60":68.74,"sma_120":65.89},{"date":"2025-06-09","open":94.24,"high":94.88,"low":91.81,"close":93.42,"volume":11066780,"rsi_14":81.07,"sma_20":84.82,"sma_60":69.37,"sma_120":66.17},{"date":"2025-06-10","open":92.99,"high":94.79,"low":91.65,"close":93.72,"volume":7740074,"rsi_14":80.87,"sma_20":85.83,"sma_60":69.99,"sma_120":66.46},{"date":"2025-06-11","open":93.73,"high":96.45,"low":93.67,"close":96.17,"volume":6621093,"rsi_14":85.15,"sma_20":86.79,"sma_60":70.64,"sma_120":66.75},{"date":"2025-06-12","open":96.19,"high":98.15,"low":94.59,"close":95.11,"volume":8674421,"rsi_14":80.56,"sma_20":87.57,"sma_60":71.29,"sma_120":67.03},{"date":"2025-06-13","open":93.8,"high":97.58,"low":93.73,"close":97.17,"volume":9216140,"rsi_14":81.9,"sma_20":88.39,"sma_60":71.94,"sma_120":67.35},{"date":"2025-06-16","open":98.34,"high":100.76,"low":98.02,"close":100.44,"volume":9324946,"rsi_14":81.98,"sma_20":89.35,"sma_60":72.65,"sma_120":67.7},{"date":"2025-06-17","open":100.42,"high":101.45,"low":100.04,"close":101.12,"volume":7433287,"rsi_14":85.27,"sma_20":90.34,"sma_60":73.32,"sma_120":68.04},{"date":"2025-06-18","open":101.75,"high":103.03,"low":101.75,"close":102.65,"volume":8863310,"rsi_14":86.1,"sma_20":91.39,"sma_60":74.01,"sma_120":68.4},{"date":"2025-06-20","open":103.2,"high":103.57,"low":100.9,"close":102.09,"volume":9958661,"rsi_14":82.69,"sma_20":92.44,"sma_60":74.68,"sma_120":68.75},{"date":"2025-06-23","open":101.98,"high":104.63,"low":101.33,"close":103.49,"volume":6742507,"rsi_14":81.43,"sma_20":93.52,"sma_60":75.4,"sma_120":69.12},{"date":"2025-06-24","open":104.23,"high":105.22,"low":103.06,"close":104.78,"volume":5517168,"rsi_14":82.48,"sma_20":94.65,"sma_60":76.15,"sma_120":69.49},{"date":"2025-06-25","open":104.99,"high":105.3,"low":102.73,"close":102.84,"volume":6601669,"rsi_14":74.88,"sma_20":95.52,"sma_60":76.88,"sma_120":69.86},{"date":"2025-06-26","open":103.33,"high":105.8,"low":102.55,"close":105.0,"volume":6697291,"rsi_14":73.81,"sma_20":96.54,"sma_60":77.66,"sma_120":70.26},{"date":"2025-06-27","open":105.0,"high":105.87,"low":103.69,"close":105.59,"volume":11053915,"rsi_14":72.59,"sma_20":97.58,"sma_60":78.4,"sma_120":70.65},{"date":"2025-06-30","open":105.79,"high":106.17,"low":103.05,"close":105.2,"volume":8945928,"rsi_14":79.93,"sma_20":98.49,"sma_60":79.13,"sma_120":71.02},{"date":"2025-07-01","open":104.61,"high":105.28,"low":100.06,"close":100.65,"volume":9733393,"rsi_14":64.48,"sma_20":99.02,"sma_60":79.84,"sma_120":71.34},{"date":"2025-07-02","open":100.58,"high":103.88,"low":100.0,"close":102.4,"volume":9560949,"rsi_14":63.41,"sma_20":99.65,"sma_60":80.66,"sma_120":71.68},{"date":"2025-07-03","open":102.41,"high":104.32,"low":102.32,"close":103.59,"volume":3215401,"rsi_14":68.15,"sma_20":100.27,"sma_60":81.51,"sma_120":72.03},{"date":"2025-07-07","open":102.92,"high":108.0,"low":102.25,"close":107.76,"volume":8510546,"rsi_14":70.79,"sma_20":100.95,"sma_60":82.45,"sma_120":72.41},{"date":"2025-07-08","open":106.49,"high":106.85,"low":103.22,"close":104.94,"volume":5961962,"rsi_14":58.99,"sma_20":101.41,"sma_60":83.25,"sma_120":72.78},{"date":"2025-07-09","open":105.48,"high":106.71,"low":104.3,"close":106.68,"volume":5102393,"rsi_14":60.66,"sma_20":102.07,"sma_60":84.09,"sma_120":73.15},{"date":"2025-07-10","open":106.9,"high":107.37,"low":102.73,"close":105.03,"volume":5640419,"rsi_14":54.54,"sma_20":102.64,"sma_60":84.89,"sma_120":73.49},{"date":"2025-07-11","open":104.95,"high":108.1,"low":104.81,"close":105.69,"volume":4544477,"rsi_14":56.84,"sma_20":103.11,"sma_60":85.7,"sma_120":73.83},{"date":"2025-07-14","open":106.35,"high":111.96,"low":106.35,"close":111.83,"volume":8032345,"rsi_14":63.43,"sma_20":103.95,"sma_60":86.58,"sma_120":74.21},{"date":"2025-07-15","open":110.61,"high":113.07,"low":110.21,"close":112.48,"volume":8105905,"rsi_14":62.66,"sma_20":104.71,"sma_60":87.47,"sma_120":74.6},{"date":"2025-07-16","open":112.4,"high":120.16,"low":112.23,"close":119.02,"volume":15284119,"rsi_14":73.11,"sma_20":105.64,"sma_60":88.46,"sma_120":75.04},{"date":"2025-07-17","open":118.89,"high":123.33,"low":118.31,"close":122.17,"volume":9859545,"rsi_14":73.85,"sma_20":106.69,"sma_60":89.5,"sma_120":75.5},{"date":"2025-07-18","open":122.88,"high":124.6,"low":121.35,"close":124.5,"volume":8544772,"rsi_14":75.06,"sma_20":107.79,"sma_60":90.54,"sma_120":75.98},{"date":"2025-07-21","open":123.75,"high":127.99,"low":121.55,"close":124.5,"volume":9627982,"rsi_14":75.84,"sma_20":108.91,"sma_60":91.55,"sma_120":76.46},{"date":"2025-07-22","open":123.51,"high":124.2,"low":118.6,"close":120.2,"volume":10629505,"rsi_14":76.35,"sma_20":109.74,"sma_60":92.46,"sma_120":76.89},{"date":"2025-07-23","open":118.4,"high":119.65,"low":113.95,"close":118.63,"volume":13090706,"rsi_14":71.99,"sma_20":110.44,"sma_60":93.33,"sma_120":77.29},{"date":"2025-07-24","open":119.36,"high":120.25,"low":117.82,"close":118.12,"volume":6586395,"rsi_14":70.05,"sma_20":111.2,"sma_60":94.19,"sma_120":77.68},{"date":"2025-07-25","open":118.57,"high":121.79,"low":117.84,"close":118.82,"volume":5551936,"rsi_14":66.88,"sma_20":111.89,"sma_60":95.06,"sma_120":78.08},{"date":"2025-07-28","open":119.82,"high":120.96,"low":118.16,"close":120.96,"volume":5119360,"rsi_14":74.97,"sma_20":112.66,"sma_60":95.96,"sma_120":78.5},{"date":"2025-07-29","open":121.5,"high":122.01,"low":116.51,"close":118.33,"volume":6595866,"rsi_14":67.67,"sma_20":113.31,"sma_60":96.78,"sma_120":78.87},{"date":"2025-07-30","open":118.14,"high":125.51,"low":117.76,"close":124.94,"volume":11351652,"rsi_14":76.25,"sma_20":114.53,"sma_60":97.63,"sma_120":79.28},{"date":"2025-07-31","open":149.6,"high":150.59,"low":135.65,"close":137.79,"volume":24665775,"rsi_14":82.02,"sma_20":116.3,"sma_60":98.73,"sma_120":79.87},{"date":"2025-08-01","open":132.41,"high":133.37,"low":124.44,"close":125.03,"volume":15011792,"rsi_14":61.63,"sma_20":117.37,"sma_60":99.64,"sma_120":80.36},{"date":"2025-08-04","open":126.15,"high":132.79,"low":125.1,"close":130.7,"volume":13557749,"rsi_14":64.75,"sma_20":118.52,"sma_60":100.64,"sma_120":80.91},{"date":"2025-08-05","open":129.14,"high":130.72,"low":126.31,"close":127.11,"volume":7409744,"rsi_14":56.88,"sma_20":119.63,"sma_60":101.59,"sma_120":81.42},{"date":"2025-08-06","open":126.88,"high":134.35,"low":126.7,"close":134.14,"volume":7787459,"rsi_14":59.55,"sma_20":121.0,"sma_60":102.63,"sma_120":82.0},{"date":"2025-08-07","open":134.31,"high":135.08,"low":127.38,"close":129.63,"volume":7124450,"rsi_14":53.95,"sma_20":122.23,"sma_60":103.56,"sma_120":82.53},{"date":"2025-08-08","open":130.85,"high":132.96,"low":128.37,"close":128.71,"volume":5704885,"rsi_14":53.2,"sma_20":123.38,"sma_60":104.43,"sma_120":83.05},{"date":"2025-08-11","open":128.5,"high":132.58,"low":127.01,"close":130.74,"volume":6810789,"rsi_14":58.3,"sma_20":124.33,"sma_60":105.28,"sma_120":83.59},{"date":"2025-08-12","open":131.0,"high":133.62,"low":128.73,"close":129.53,"volume":5713741,"rsi_14":58.63,"sma_20":125.18,"sma_60":106.09,"sma_120":84.14},{"date":"2025-08-13","open":129.81,"high":130.23,"low":123.1,"close":126.78,"volume":7721665,"rsi_14":56.62,"sma_20":125.57,"sma_60":106.85,"sma_120":84.67},{"date":"2025-08-14","open":126.91,"high":129.27,"low":124.97,"close":125.28,"volume":6504153,"rsi_14":54.88,"sma_20":125.72,"sma_60":107.59,"sma_120":85.19},{"date":"2025-08-15","open":113.83,"high":117.63,"low":112.0,"close":117.34,"volume":18735673,"rsi_14":47.49,"sma_20":125.36,"sma_60":108.18,"sma_120":85.66},{"date":"2025-08-18","open":115.46,"high":121.3,"low":112.12,"close":119.95,"volume":14632488,"rsi_14":51.13,"sma_20":125.14,"sma_60":108.83,"sma_120":86.17},{"date":"2025-08-19","open":118.35,"high":119.93,"low":115.72,"close":118.28,"volume":7512573,"rsi_14":45.03,"sma_20":125.04,"sma_60":109.44,"sma_120":86.66},{"date":"2025-08-20","open":117.7,"high":120.31,"low":114.87,"close":118.49,"volume":14166728,"rsi_14":32.26,"sma_20":125.03,"sma_60":110.04,"sma_120":87.14},{"date":"2025-08-21","open":116.39,"high":118.0,"low":113.7,"close":114.85,"volume":7005220,"rsi_14":38.76,"sma_20":124.87,"sma_60":110.53,"sma_120":87.57},{"date":"2025-08-22","open":115.78,"high":119.41,"low":114.12,"close":117.52,"volume":7644719,"rsi_14":34.41,"sma_20":124.8,"sma_60":111.08,"sma_120":88.03},{"date":"2025-08-25","open":123.22,"high":127.55,"low":122.0,"close":124.81,"volume":13501137,"rsi_14":47.5,"sma_20":125.0,"sma_60":111.74,"sma_120":88.55},{"date":"2025-08-26","open":123.62,"high":126.95,"low":122.63,"close":124.76,"volume":13720764,"rsi_14":37.97,"sma_20":125.32,"sma_60":112.37,"sma_120":89.06},{"date":"2025-08-27","open":124.99,"high":125.06,"low":121.28,"close":122.7,"volume":6751194,"rsi_14":40.52,"sma_20":125.21,"sma_60":112.92,"sma_120":89.59},{"date":"2025-08-28","open":123.72,"high":128.14,"low":123.22,"close":126.88,"volume":6445828,"rsi_14":47.7,"sma_20":124.66,"sma_60":113.54,"sma_120":90.17},{"date":"2025-08-29","open":125.99,"high":126.7,"low":122.6,"close":124.59,"volume":5447408,"rsi_14":42.33,"sma_20":124.64,"sma_60":114.09,"sma_120":90.76},{"date":"2025-09-02","open":121.21,"high":129.01,"low":119.16,"close":128.47,"volume":7892081,"rsi_14":48.76,"sma_20":124.53,"sma_60":114.67,"sma_120":91.38},{"date":"2025-09-03","open":129.1,"high":133.91,"low":128.34,"close":133.46,"volume":10627848,"rsi_14":57.43,"sma_20":124.85,"sma_60":115.29,"sma_120":92.02},{"date":"2025-09-04","open":134.2,"high":135.67,"low":127.59,"close":129.79,"volume":8036013,"rsi_14":54.78,"sma_20":124.63,"sma_60":115.9,"sma_120":92.63},{"date":"2025-09-05","open":131.84,"high":132.13,"low":124.95,"close":127.69,"volume":6947739,"rsi_14":62.53,"sma_20":124.53,"sma_60":116.47,"sma_120":93.23},{"date":"2025-09-08","open":129.74,"high":130.63,"low":127.21,"close":128.47,"volume":8337998,"rsi_14":60.79,"sma_20":124.52,"sma_60":117.0,"sma_120":93.82},{"date":"2025-09-09","open":129.9,"high":134.38,"low":129.9,"close":131.79,"volume":6537194,"rsi_14":66.42,"sma_20":124.57,"sma_60":117.61,"sma_120":94.45},{"date":"2025-09-10","open":132.51,"high":132.97,"low":130.76,"close":132.84,"volume":4701844,"rsi_14":67.1,"sma_20":124.74,"sma_60":118.21,"sma_120":95.08},{"date":"2025-09-11","open":134.83,"high":136.39,"low":131.91,"close":132.96,"volume":8601912,"rsi_14":73.55,"sma_20":125.05,"sma_60":118.75,"sma_120":95.7},{"date":"2025-09-12","open":133.64,"high":136.2,"low":132.5,"close":133.31,"volume":5252579,"rsi_14":71.85,"sma_20":125.45,"sma_60":119.29,"sma_120":96.3},{"date":"2025-09-15","open":134.32,"high":139.97,"low":134.23,"close":137.25,"volume":7538895,"rsi_14":68.97,"sma_20":126.44,"sma_60":119.86,"sma_120":96.94},{"date":"2025-09-16","open":138.29,"high":138.73,"low":135.15,"close":135.84,"volume":4991120,"rsi_14":66.23,"sma_20":127.24,"sma_60":120.43,"sma_120":97.55},{"date":"2025-09-17","open":135.75,"high":136.0,"low":129.56,"close":135.38,"volume":7944361,"rsi_14":69.48,"sma_20":128.09,"sma_60":120.96,"sma_120":98.18},{"date":"2025-09-18","open":136.5,"high":137.98,"low":133.83,"close":135.54,"volume":4674770,"rsi_14":65.18,"sma_20":128.94,"sma_60":121.47,"sma_120":98.81},{"date":"2025-09-19","open":136.29,"high":137.83,"low":134.79,"close":135.18,"volume":16750946,"rsi_14":69.91,"sma_20":129.96,"sma_60":122.01,"sma_120":99.45},{"date":"2025-09-22","open":136.14,"high":138.43,"low":134.1,"close":136.84,"volume":6625686,"rsi_14":67.17,"sma_20":130.93,"sma_60":122.54,"sma_120":100.1},{"date":"2025-09-23","open":137.42,"high":137.84,"low":132.2,"close":132.22,"volume":5184603,"rsi_14":47.42,"sma_20":131.3,"sma_60":122.98,"sma_120":100.69},{"date":"2025-09-24","open":133.88,"high":135.87,"low":132.18,"close":133.13,"volume":6128406,"rsi_14":57.86,"sma_20":131.72,"sma_60":123.45,"sma_120":101.29},{"date":"2025-09-25","open":130.97,"high":133.5,"low":128.75,"close":132.04,"volume":4564902,"rsi_14":60.75,"sma_20":132.18,"sma_60":123.97,"sma_120":101.9},{"date":"2025-09-26","open":132.22,"high":135.24,"low":130.66,"close":135.06,"volume":4097244,"rsi_14":64.66,"sma_20":132.59,"sma_60":124.52,"sma_120":102.59},{"date":"2025-09-29","open":140.71,"high":142.0,"low":137.69,"close":141.56,"volume":8665307,"rsi_14":69.04,"sma_20":133.44,"sma_60":125.15,"sma_120":103.33},{"date":"2025-09-30","open":141.0,"high":141.45,"low":133.12,"close":138.52,"volume":8637057,"rsi_14":60.27,"sma_20":133.94,"sma_60":125.66,"sma_120":104.06},{"date":"2025-10-01","open":136.13,"high":137.95,"low":134.0,"close":134.07,"volume":6767511,"rsi_14":51.74,"sma_20":133.97,"sma_60":126.15,"sma_120":104.7},{"date":"2025-10-02","open":135.25,"high":137.0,"low":131.81,"close":133.5,"volume":6564081,"rsi_14":50.3,"sma_20":134.16,"sma_60":126.6,"sma_120":105.34},{"date":"2025-10-03","open":125.22,"high":127.99,"low":120.56,"close":122.69,"volume":15104312,"rsi_14":31.36,"sma_20":133.91,"sma_60":126.89,"sma_120":105.89},{"date":"2025-10-06","open":124.0,"high":127.11,"low":122.23,"close":126.27,"volume":6333442,"rsi_14":38.39,"sma_20":133.8,"sma_60":127.23,"sma_120":106.47},{"date":"2025-10-07","open":125.57,"high":126.1,"low":122.44,"close":124.99,"volume":5065292,"rsi_14":37.65,"sma_20":133.46,"sma_60":127.45,"sma_120":107.02},{"date":"2025-10-08","open":128.34,"high":128.5,"low":124.3,"close":125.97,"volume":4381360,"rsi_14":38.84,"sma_20":133.12,"sma_60":127.68,"sma_120":107.57},{"date":"2025-10-09","open":125.59,"high":126.95,"low":124.5,"close":126.43,"volume":4899494,"rsi_14":39.82,"sma_20":132.79,"sma_60":127.8,"sma_120":108.13},{"date":"2025-10-10","open":126.45,"high":130.2,"low":125.67,"close":126.8,"volume":5569630,"rsi_14":37.96,"sma_20":132.46,"sma_60":127.88,"sma_120":108.69},{"date":"2025-10-13","open":129.06,"high":129.72,"low":124.58,"close":128.24,"volume":4476361,"rsi_14":44.83,"sma_20":132.01,"sma_60":127.94,"sma_120":109.24},{"date":"2025-10-14","open":129.5,"high":137.43,"low":124.96,"close":133.28,"volume":8548963,"rsi_14":50.18,"sma_20":131.89,"sma_60":128.09,"sma_120":109.82},{"date":"2025-10-15","open":138.69,"high":141.95,"low":136.66,"close":138.56,"volume":8771060,"rsi_14":56.96,"sma_20":132.04,"sma_60":128.39,"sma_120":110.43},{"date":"2025-10-16","open":138.73,"high":139.0,"low":133.0,"close":134.49,"volume":6151943,"rsi_14":49.4,"sma_20":131.99,"sma_60":128.66,"sma_120":110.99},{"date":"2025-10-17","open":133.69,"high":135.68,"low":131.06,"close":132.92,"volume":3396407,"rsi_14":39.94,"sma_20":131.88,"sma_60":128.9,"sma_120":111.55},{"date":"2025-10-20","open":133.91,"high":135.85,"low":130.49,"close":134.84,"volume":4895713,"rsi_14":45.6,"sma_20":131.78,"sma_60":129.17,"sma_120":112.12},{"date":"2025-10-21","open":135.0,"high":135.0,"low":129.6,"close":133.16,"volume":4718847,"rsi_14":48.83,"sma_20":131.83,"sma_60":129.37,"sma_120":112.67},{"date":"2025-10-22","open":133.12,"high":133.41,"low":125.81,"close":128.0,"volume":6029630,"rsi_14":43.7,"sma_20":131.57,"sma_60":129.53,"sma_120":113.16},{"date":"2025-10-23","open":129.13,"high":130.82,"low":127.12,"close":129.24,"volume":3578207,"rsi_14":59.61,"sma_20":131.43,"sma_60":129.61,"sma_120":113.62},{"date":"2025-10-24","open":131.41,"high":132.5,"low":127.65,"close":127.71,"volume":3816293,"rsi_14":52.25,"sma_20":131.06,"sma_60":129.44,"sma_120":114.09},{"date":"2025-10-27","open":129.65,"high":131.25,"low":127.67,"close":128.49,"volume":6452639,"rsi_14":55.55,"sma_20":130.41,"sma_60":129.5,"sma_120":114.57},{"date":"2025-10-28","open":131.45,"high":134.34,"low":130.62,"close":131.72,"volume":7694989,"rsi_14":58.51,"sma_20":130.07,"sma_60":129.51,"sma_120":115.08},{"date":"2025-10-29","open":131.5,"high":134.67,"low":130.08,"close":133.74,"volume":7389168,"rsi_14":60.35,"sma_20":130.05,"sma_60":129.62,"sma_120":115.61},{"date":"2025-10-30","open":125.55,"high":126.28,"low":111.87,"close":113.0,"volume":27951077,"rsi_14":37.61,"sma_20":129.03,"sma_60":129.27,"sma_120":115.95},{"date":"2025-10-31","open":118.6,"high":119.85,"low":111.2,"close":113.72,"volume":17482417,"rsi_14":36.8,"sma_20":128.58,"sma_60":129.01,"sma_120":116.29},{"date":"2025-11-03","open":112.94,"high":113.6,"low":106.1,"close":107.66,"volume":14623119,"rsi_14":27.13,"sma_20":127.65,"sma_60":128.66,"sma_120":116.54},{"date":"2025-11-04","open":104.93,"high":105.74,"low":102.65,"close":104.13,"volume":9806900,"rsi_14":18.27,"sma_20":126.6,"sma_60":128.21,"sma_120":116.75},{"date":"2025-11-05","open":104.6,"high":104.83,"low":102.11,"close":102.24,"volume":6945407,"rsi_14":19.03,"sma_20":125.42,"sma_60":127.76,"sma_120":116.93},{"date":"2025-11-06","open":102.0,"high":103.98,"low":100.6,"close":101.28,"volume":6865330,"rsi_14":19.26,"sma_20":124.16,"sma_60":127.33,"sma_120":117.09},{"date":"2025-11-07","open":101.77,"high":107.42,"low":101.77,"close":106.84,"volume":8371701,"rsi_14":24.59,"sma_20":123.16,"sma_60":127.02,"sma_120":117.31},{"date":"2025-11-10","open":108.03,"high":108.28,"low":105.26,"close":105.36,"volume":6315296,"rsi_14":24.68,"sma_20":122.02,"sma_60":126.83,"sma_120":117.5},{"date":"2025-11-11","open":104.88,"high":105.53,"low":103.55,"close":104.68,"volume":4166550,"rsi_14":26.87,"sma_20":120.59,"sma_60":126.57,"sma_120":117.7},{"date":"2025-11-12","open":104.88,"high":105.3,"low":102.63,"close":104.34,"volume":4472221,"rsi_14":24.86,"sma_20":118.88,"sma_60":126.34,"sma_120":117.89},{"date":"2025-11-13","open":104.0,"high":104.21,"low":99.4,"close":101.27,"volume":7788767,"rsi_14":24.11,"sma_20":117.22,"sma_60":126.05,"sma_120":118.05},{"date":"2025-11-14","open":99.08,"high":103.37,"low":98.05,"close":102.28,"volume":6381681,"rsi_14":24.45,"sma_20":115.69,"sma_60":125.84,"sma_120":118.19},{"date":"2025-11-17","open":102.25,"high":103.78,"low":99.81,"close":101.27,"volume":4006523,"rsi_14":18.97,"sma_20":114.01,"sma_60":125.57,"sma_120":118.32},{"date":"2025-11-18","open":100.47,"high":103.22,"low":99.96,"close":101.73,"volume":4712111,"rsi_14":16.31,"sma_20":112.44,"sma_60":125.19,"sma_120":118.47},{"date":"2025-11-19","open":100.33,"high":100.56,"low":94.34,"close":97.37,"volume":10984881,"rsi_14":24.9,"sma_20":110.9,"sma_60":124.73,"sma_120":118.55},{"date":"2025-11-20","open":98.13,"high":98.52,"low":91.33,"close":91.7,"volume":15268869,"rsi_14":19.48,"sma_20":109.03,"sma_60":124.21,"sma_120":118.57},{"date":"2025-11-21","open":92.12,"high":93.27,"low":88.23,"close":89.25,"volume":10463048,"rsi_14":21.65,"sma_20":107.1,"sma_60":123.59,"sma_120":118.56},{"date":"2025-11-24","open":87.89,"high":90.7,"low":87.08,"close":90.58,"volume":11949130,"rsi_14":27.62,"sma_20":105.21,"sma_60":123.02,"sma_120":118.56},{"date":"2025-11-25","open":89.76,"high":91.25,"low":87.94,"close":91.07,"volume":7060169,"rsi_14":30.65,"sma_20":103.18,"sma_60":122.4,"sma_120":118.53},{"date":"2025-11-26","open":92.17,"high":94.74,"low":92.01,"close":92.73,"volume":6793373,"rsi_14":35.54,"sma_20":101.12,"sma_60":121.72,"sma_120":118.5},{"date":"2025-11-28","open":93.61,"high":95.74,"low":93.08,"close":95.03,"volume":3131333,"rsi_14":27.56,"sma_20":100.23,"sma_60":121.14,"sma_120":118.52},{"date":"2025-12-01","open":93.01,"high":94.17,"low":90.65,"close":93.79,"volume":6282483,"rsi_14":27.81,"sma_20":99.23,"sma_60":120.57,"sma_120":118.52},{"date":"2025-12-02","open":94.19,"high":95.36,"low":93.45,"close":93.7,"volume":6748822,"rsi_14":28.45,"sma_20":98.53,"sma_60":119.99,"sma_120":118.5},{"date":"2025-12-03","open":92.16,"high":93.8,"low":91.06,"close":92.1,"volume":5598993,"rsi_14":27.11,"sma_20":97.93,"sma_60":119.33,"sma_120":118.47},{"date":"2025-12-04","open":92.6,"high":96.14,"low":91.18,"close":95.21,"volume":8113752,"rsi_14":38.69,"sma_20":97.58,"sma_60":118.7,"sma_120":118.46},{"date":"2025-12-05","open":95.67,"high":97.92,"low":94.14,"close":96.28,"volume":6841330,"rsi_14":38.82,"sma_20":97.33,"sma_60":118.09,"sma_120":118.42},{"date":"2025-12-08","open":96.22,"high":97.69,"low":94.78,"close":97.64,"volume":5023278,"rsi_14":43.32,"sma_20":96.87,"sma_60":117.5,"sma_120":118.39},{"date":"2025-12-09","open":97.32,"high":99.27,"low":96.78,"close":99.0,"volume":5797213,"rsi_14":45.14,"sma_20":96.55,"sma_60":116.86,"sma_120":118.36},{"date":"2025-12-10","open":99.98,"high":99.98,"low":94.35,"close":94.36,"volume":8642009,"rsi_14":44.7,"sma_20":96.03,"sma_60":116.17,"sma_120":118.3},{"date":"2025-12-11","open":94.19,"high":96.27,"low":93.07,"close":94.34,"volume":6114960,"rsi_14":55.81,"sma_20":95.53,"sma_60":115.49,"sma_120":118.22},{"date":"2025-12-12","open":90.88,"high":91.88,"low":88.06,"close":88.51,"volume":8443789,"rsi_14":48.58,"sma_20":94.9,"sma_60":114.7,"sma_120":118.09},{"date":"2025-12-15","open":87.96,"high":88.37,"low":85.91,"close":86.96,"volume":7752237,"rsi_14":43.12,"sma_20":94.13,"sma_60":113.9,"sma_120":117.95},{"date":"2025-12-16","open":87.18,"high":87.86,"low":86.15,"close":87.44,"volume":8234041,"rsi_14":43.1,"sma_20":93.44,"sma_60":113.08,"sma_120":117.81},{"date":"2025-12-17","open":87.5,"high":89.19,"low":85.26,"close":85.91,"volume":6185959,"rsi_14":36.97,"sma_20":92.65,"sma_60":112.3,"sma_120":117.64},{"date":"2025-12-18","open":86.68,"high":87.27,"low":83.52,"close":83.91,"volume":9933899,"rsi_14":28.52,"sma_20":91.98,"sma_60":111.48,"sma_120":117.47},{"date":"2025-12-19","open":84.1,"high":84.2,"low":81.25,"close":81.94,"volume":15127088,"rsi_14":27.73,"sma_20":91.49,"sma_60":110.65,"sma_120":117.31},{"date":"2025-12-22","open":82.42,"high":83.19,"low":81.4,"close":81.98,"volume":6687819,"rsi_14":27.94,"sma_20":91.12,"sma_60":109.76,"sma_120":117.14},{"date":"2025-12-23","open":81.77,"high":82.04,"low":80.3,"close":80.99,"volume":6092956,"rsi_14":28.59,"sma_20":90.64,"sma_60":108.75,"sma_120":116.95},{"date":"2025-12-24","open":80.69,"high":82.12,"low":80.42,"close":81.88,"volume":2684187,"rsi_14":21.91,"sma_20":90.19,"sma_60":107.81,"sma_120":116.74},{"date":"2025-12-26","open":81.72,"high":82.34,"low":80.87,"close":82.22,"volume":3863678,"rsi_14":19.43,"sma_20":89.66,"sma_60":106.95,"sma_120":116.55},{"date":"2025-12-29","open":81.12,"high":82.14,"low":80.95,"close":81.52,"volume":4526935,"rsi_14":13.92,"sma_20":88.98,"sma_60":106.08,"sma_120":116.34},{"date":"2025-12-30","open":81.68,"high":82.56,"low":81.36,"close":81.81,"volume":5904547,"rsi_14":9.59,"sma_20":88.39,"sma_60":105.4,"sma_120":116.14},{"date":"2025-12-31","open":81.76,"high":81.76,"low":80.61,"close":81.03,"volume":5311131,"rsi_14":11.72,"sma_20":87.75,"sma_60":104.64,"sma_120":115.94},{"date":"2026-01-02","open":81.45,"high":81.78,"low":78.8,"close":80.95,"volume":6972181,"rsi_14":11.68,"sma_20":87.19,"sma_60":103.91,"sma_120":115.68},{"date":"2026-01-05","open":81.4,"high":82.38,"low":79.88,"close":81.04,"volume":7991787,"rsi_14":18.16,"sma_20":86.49,"sma_60":103.16,"sma_120":115.42},{"date":"2026-01-06","open":79.37,"high":79.37,"low":74.95,"close":75.83,"volume":15611495,"rsi_14":13.84,"sma_20":85.46,"sma_60":102.32,"sma_120":115.06},{"date":"2026-01-07","open":76.27,"high":77.63,"low":75.4,"close":76.42,"volume":10932995,"rsi_14":14.45,"sma_20":84.4,"sma_60":101.48,"sma_120":114.68},{"date":"2026-01-08","open":74.86,"high":74.98,"low":71.78,"close":73.89,"volume":13371121,"rsi_14":13.58,"sma_20":83.15,"sma_60":100.57,"sma_120":114.26},{"date":"2026-01-09","open":73.75,"high":74.0,"low":72.06,"close":73.27,"volume":11416639,"rsi_14":14.81,"sma_20":82.09,"sma_60":99.57,"sma_120":113.83},{"date":"2026-01-12","open":73.05,"high":77.0,"low":72.83,"close":76.72,"volume":11555390,"rsi_14":34.28,"sma_20":81.21,"sma_60":98.54,"sma_120":113.47},{"date":"2026-01-13","open":76.92,"high":85.48,"low":76.59,"close":84.8,"volume":25200085,"rsi_14":55.72,"sma_20":81.03,"sma_60":97.71,"sma_120":113.19},{"date":"2026-01-14","open":86.75,"high":87.25,"low":82.15,"close":82.87,"volume":12480586,"rsi_14":53.67,"sma_20":80.82,"sma_60":96.88,"sma_120":112.89},{"date":"2026-01-15","open":83.85,"high":88.23,"low":82.9,"close":84.65,"volume":13949893,"rsi_14":55.23,"sma_20":80.68,"sma_60":96.04,"sma_120":112.61},{"date":"2026-01-16","open":86.0,"high":91.09,"low":85.26,"close":87.28,"volume":16423803,"rsi_14":58.8,"sma_20":80.75,"sma_60":95.28,"sma_120":112.33},{"date":"2026-01-20","open":84.55,"high":84.76,"low":78.34,"close":78.84,"volume":14407917,"rsi_14":46.33,"sma_20":80.5,"sma_60":94.46,"sma_120":112.0},{"date":"2026-01-21","open":78.67,"high":78.84,"low":75.12,"close":75.68,"volume":13209985,"rsi_14":42.21,"sma_20":80.18,"sma_60":93.57,"sma_120":111.59},{"date":"2026-01-22","open":76.48,"high":77.23,"low":73.41,"close":74.7,"volume":14189743,"rsi_14":42.0,"sma_20":79.82,"sma_60":92.68,"sma_120":111.06},{"date":"2026-01-23","open":75.11,"high":75.11,"low":73.07,"close":74.12,"volume":9458500,"rsi_14":41.48,"sma_20":79.48,"sma_60":91.78,"sma_120":110.64},{"date":"2026-01-26","open":73.25,"high":74.3,"low":70.55,"close":74.01,"volume":15789700,"rsi_14":41.23,"sma_20":79.08,"sma_60":90.81,"sma_120":110.16},{"date":"2026-01-27","open":74.72,"high":75.16,"low":72.02,"close":72.14,"volume":8158500,"rsi_14":44.98,"sma_20":78.58,"sma_60":89.79,"sma_120":109.71},{"date":"2026-01-28","open":73.46,"high":76.5,"low":72.02,"close":75.27,"volume":8974500,"rsi_14":48.54,"sma_20":78.27,"sma_60":89.16,"sma_120":109.22},{"date":"2026-01-29","open":75.13,"high":75.75,"low":72.43,"close":75.73,"volume":9220600,"rsi_14":52.47,"sma_20":77.96,"sma_60":88.53,"sma_120":108.77},{"date":"2026-01-30","open":74.33,"high":75.33,"low":64.54,"close":65.76,"volume":29755100,"rsi_14":41.94,"sma_20":77.2,"sma_60":87.83,"sma_120":108.24},{"date":"2026-02-02","open":67.02,"high":69.41,"low":66.31,"close":67.48,"volume":12804100,"rsi_14":39.7,"sma_20":76.53,"sma_60":87.22,"sma_120":107.71},{"date":"2026-02-03","open":66.94,"high":66.94,"low":63.13,"close":65.4,"volume":16417100,"rsi_14":25.03,"sma_20":75.74,"sma_60":86.6,"sma_120":107.18},{"date":"2026-02-04","open":64.5,"high":65.06,"low":61.83,"close":63.07,"volume":15301800,"rsi_14":24.77,"sma_20":75.11,"sma_60":85.97,"sma_120":106.65},{"date":"2026-02-05","open":62.8,"high":64.84,"low":60.07,"close":60.57,"volume":21106900,"rsi_14":19.87,"sma_20":74.31,"sma_60":85.19,"sma_120":106.11},{"date":"2026-02-06","open":67.41,"high":69.2,"low":60.34,"close":66.42,"volume":34085900,"rsi_14":25.85,"sma_20":73.94,"sma_60":84.55,"sma_120":105.69},{"date":"2026-02-09","open":68.76,"high":74.43,"low":68.28,"close":73.45,"volume":19558300,"rsi_14":43.55,"sma_20":73.95,"sma_60":84.03,"sma_120":105.3},{"date":"2026-02-10","open":75.37,"high":76.56,"low":71.13,"close":71.94,"volume":12991827,"rsi_14":39.36,"sma_20":79.37,"sma_60":91.74,"sma_120":110.62},{"date":"2026-02-11","open":71.45,"high":73.14,"low":66.91,"close":68.99,"volume":11255657,"rsi_14":36.66,"sma_20":78.72,"sma_60":90.7,"sma_120":110.1},{"date":"2026-02-12","open":68.34,"high":68.79,"low":61.6,"close":63.15,"volume":14760977,"rsi_14":36.14,"sma_20":77.77,"sma_60":89.52,"sma_120":109.57},{"date":"2026-02-13","open":64.01,"high":64.54,"low":62.77,"close":63.17,"volume":8424703,"rsi_14":35.33,"sma_20":76.85,"sma_60":88.69,"sma_120":108.98},{"date":"2026-02-17","open":63.55,"high":64.54,"low":62.44,"close":63.0,"volume":8328057,"rsi_14":40.02,"sma_20":69.65,"sma_60":81.02,"sma_120":103.1},{"date":"2026-02-18","open":62.74,"high":65.8,"low":62.5,"close":63.06,"volume":9432900,"rsi_14":35.59,"sma_20":68.86,"sma_60":80.44,"sma_120":102.59},{"date":"2026-02-19","open":63.0,"high":65.51,"low":62.81,"close":64.44,"volume":12135100,"rsi_14":36.96,"sma_20":68.3,"sma_60":79.99,"sma_120":102.1},{"date":"2026-02-20","open":63.62,"high":63.65,"low":60.33,"close":62.0,"volume":17740175,"rsi_14":44.74,"sma_20":67.66,"sma_60":79.54,"sma_120":101.56},{"date":"2026-02-23","open":61.7,"high":62.84,"low":59.7,"close":62.43,"volume":11557400,"rsi_14":42.68,"sma_20":67.08,"sma_60":79.07,"sma_120":101.04},{"date":"2026-02-24","open":61.9,"high":67.2,"low":60.61,"close":67.09,"volume":11342811,"rsi_14":39.3,"sma_20":74.27,"sma_60":86.47,"sma_120":107.34},{"date":"2026-02-25","open":66.78,"high":68.33,"low":66.19,"close":68.07,"volume":7770893,"rsi_14":57.01,"sma_20":66.53,"sma_60":78.26,"sma_120":99.99},{"date":"2026-02-26","open":68.03,"high":71.52,"low":67.85,"close":71.4,"volume":8879866,"rsi_14":35.36,"sma_20":73.4,"sma_60":85.4,"sma_120":106.37},{"date":"2026-02-27","open":69.72,"high":71.19,"low":68.15,"close":68.66,"volume":12019765,"rsi_14":30.07,"sma_20":73.02,"sma_60":84.76,"sma_120":105.89},{"date":"2026-03-02","open":66.6,"high":68.1,"low":65.21,"close":67.44,"volume":7171146,"rsi_14":39.14,"sma_20":66.07,"sma_60":77.01,"sma_120":98.5},{"date":"2026-03-03","open":65.07,"high":67.67,"low":63.24,"close":66.97,"volume":9079926,"rsi_14":40.66,"sma_20":66.04,"sma_60":76.59,"sma_120":97.96},{"date":"2026-03-04","open":65.69,"high":68.9,"low":65.31,"close":67.4,"volume":6752638,"rsi_14":35.22,"sma_20":71.91,"sma_60":82.89,"sma_120":104.61},{"date":"2026-03-05","open":67.27,"high":69.89,"low":65.02,"close":66.08,"volume":7907662,"rsi_14":34.81,"sma_20":70.98,"sma_60":82.3,"sma_120":104.18},{"date":"2026-03-06","open":64.29,"high":64.65,"low":62.82,"close":63.53,"volume":8147553,"rsi_14":34.99,"sma_20":70.01,"sma_60":81.65,"sma_120":103.75},{"date":"2026-03-09","open":62.51,"high":64.1,"low":61.68,"close":62.65,"volume":11175700,"rsi_14":49.09,"sma_20":66.26,"sma_60":74.45,"sma_120":95.65},{"date":"2026-03-10","open":63.58,"high":64.0,"low":58.73,"close":58.83,"volume":13804936,"rsi_14":42.06,"sma_20":65.52,"sma_60":73.85,"sma_120":95.01},{"date":"2026-03-11","open":59.46,"high":60.75,"low":58.69,"close":60.39,"volume":6689518,"rsi_14":44.58,"sma_20":66.57,"sma_60":79.68,"sma_120":102.2},{"date":"2026-03-12","open":60.04,"high":60.12,"low":56.29,"close":56.3,"volume":9681381,"rsi_14":40.01,"sma_20":64.31,"sma_60":72.75,"sma_120":93.73},{"date":"2026-03-13","open":56.99,"high":58.02,"low":55.85,"close":56.42,"volume":7396022,"rsi_14":40.24,"sma_20":64.68,"sma_60":78.54,"sma_120":101.06},{"date":"2026-03-16","open":56.88,"high":59.49,"low":56.82,"close":59.17,"volume":8331206,"rsi_14":34.85,"sma_20":64.05,"sma_60":78.02,"sma_120":100.52},{"date":"2026-03-17","open":58.8,"high":60.56,"low":57.25,"close":57.79,"volume":7339118,"rsi_14":30.72,"sma_20":63.49,"sma_60":77.46,"sma_120":99.93},{"date":"2026-03-18","open":57.35,"high":59.78,"low":57.0,"close":58.27,"volume":11067995,"rsi_14":22.36,"sma_20":63.24,"sma_60":76.89,"sma_120":99.3},{"date":"2026-03-19","open":57.65,"high":59.26,"low":56.16,"close":57.52,"volume":8549588,"rsi_14":24.46,"sma_20":62.96,"sma_60":76.27,"sma_120":98.7},{"date":"2026-03-20","open":57.09,"high":57.3,"low":55.16,"close":56.96,"volume":8864837,"rsi_14":25.21,"sma_20":62.65,"sma_60":75.65,"sma_120":98.11},{"date":"2026-03-23","open":57.06,"high":57.84,"low":55.81,"close":56.84,"volume":6536912,"rsi_14":25.64,"sma_20":62.4,"sma_60":75.04,"sma_120":97.52},{"date":"2026-03-24","open":56.85,"high":57.01,"low":54.33,"close":55.0,"volume":7471750,"rsi_14":22.1,"sma_20":61.79,"sma_60":74.42,"sma_120":96.88},{"date":"2026-03-25","open":56.59,"high":57.98,"low":55.5,"close":56.65,"volume":5838365,"rsi_14":29.07,"sma_20":61.22,"sma_60":73.78,"sma_120":96.24},{"date":"2026-03-26","open":55.5,"high":56.65,"low":53.48,"close":53.85,"volume":7757832,"rsi_14":28.75,"sma_20":60.34,"sma_60":73.07,"sma_120":95.58},{"date":"2026-03-27","open":53.19,"high":53.41,"low":51.72,"close":52.31,"volume":7536183,"rsi_14":27.97,"sma_20":59.52,"sma_60":72.31,"sma_120":94.91},{"date":"2026-03-30","open":52.28,"high":52.91,"low":51.23,"close":51.91,"volume":7700104,"rsi_14":32.72,"sma_20":58.74,"sma_60":71.53,"sma_120":94.19},{"date":"2026-03-31","open":53.06,"high":57.34,"low":52.8,"close":56.56,"volume":13156940,"rsi_14":41.8,"sma_20":58.23,"sma_60":70.9,"sma_120":93.53},{"date":"2026-04-01","open":57.06,"high":58.91,"low":56.47,"close":57.63,"volume":10894981,"rsi_14":53.35,"sma_20":57.74,"sma_60":70.29,"sma_120":92.89},{"date":"2026-04-02","open":56.37,"high":60.23,"low":55.8,"close":60.11,"volume":10830251,"rsi_14":58.19,"sma_20":57.43,"sma_60":69.81,"sma_120":92.26},{"date":"2026-04-06","open":59.79,"high":60.66,"low":56.87,"close":57.2,"volume":13447529,"rsi_14":45.66,"sma_20":57.12,"sma_60":69.32,"sma_120":91.61},{"date":"2026-04-07","open":56.83,"high":57.71,"low":55.91,"close":57.5,"volume":3789006,"rsi_14":49.35,"sma_20":56.86,"sma_60":68.82,"sma_120":90.95},{"date":"2026-04-08","open":60.1,"high":60.54,"low":55.16,"close":55.43,"volume":6754931,"rsi_14":43.88,"sma_20":56.69,"sma_60":68.31,"sma_120":90.31},{"date":"2026-04-09","open":54.8,"high":55.75,"low":53.2,"close":55.17,"volume":10161000,"rsi_14":44.83,"sma_20":56.43,"sma_60":67.83,"sma_120":89.66},{"date":"2026-04-10","open":55.22,"high":55.77,"low":52.72,"close":55.59,"volume":7105191,"rsi_14":46.98,"sma_20":56.39,"sma_60":67.39,"sma_120":89.02},{"date":"2026-04-13","open":55.51,"high":58.96,"low":55.5,"close":57.66,"volume":10975806,"rsi_14":51.72,"sma_20":56.46,"sma_60":66.99,"sma_120":88.37},{"date":"2026-04-14","open":57.94,"high":59.09,"low":56.68,"close":58.3,"volume":7586747,"rsi_14":57.11,"sma_20":56.41,"sma_60":66.61,"sma_120":87.68},{"date":"2026-04-15","open":59.0,"high":61.2,"low":58.88,"close":59.79,"volume":7322012,"rsi_14":56.78,"sma_20":56.51,"sma_60":66.24,"sma_120":87.03},{"date":"2026-04-16","open":61.36,"high":62.11,"low":59.5,"close":60.44,"volume":6827263,"rsi_14":65.7,"sma_20":56.62,"sma_60":65.88,"sma_120":86.41},{"date":"2026-04-17","open":61.74,"high":62.99,"low":59.66,"close":60.34,"volume":7999881,"rsi_14":70.65,"sma_20":56.76,"sma_60":65.52,"sma_120":85.8},{"date":"2026-04-20","open":60.0,"high":62.27,"low":59.69,"close":61.83,"volume":5693289,"rsi_14":74.07,"sma_20":57.0,"sma_60":65.19,"sma_120":85.29},{"date":"2026-04-21","open":62.01,"high":64.42,"low":60.84,"close":61.26,"volume":7915842,"rsi_14":64.28,"sma_20":57.23,"sma_60":64.86,"sma_120":84.75},{"date":"2026-04-22","open":62.31,"high":63.0,"low":59.63,"close":59.64,"volume":7668568,"rsi_14":55.89,"sma_20":57.46,"sma_60":64.51,"sma_120":84.21},{"date":"2026-04-23","open":58.46,"high":58.46,"low":53.97,"close":55.45,"volume":10759941,"rsi_14":37.57,"sma_20":57.4,"sma_60":64.08,"sma_120":83.62},{"date":"2026-04-24","open":54.85,"high":56.19,"low":52.62,"close":56.09,"volume":11981442,"rsi_14":46.67,"sma_20":57.51,"sma_60":63.75,"sma_120":83.03},{"date":"2026-04-27","open":55.73,"high":57.86,"low":55.45,"close":57.52,"volume":7355034,"rsi_14":50.06,"sma_20":57.77,"sma_60":63.44,"sma_120":82.46},{"date":"2026-04-28","open":57.06,"high":58.89,"low":55.92,"close":56.11,"volume":6501456,"rsi_14":51.97,"sma_20":57.98,"sma_60":63.14,"sma_120":81.86},{"date":"2026-04-29","open":55.65,"high":56.89,"low":53.91,"close":56.28,"volume":7028545,"rsi_14":53.36,"sma_20":57.97,"sma_60":62.86,"sma_120":81.21},{"date":"2026-04-30","open":55.71,"high":56.82,"low":54.91,"close":55.26,"volume":23970795,"rsi_14":48.86,"sma_20":57.84,"sma_60":62.5,"sma_120":80.52},{"date":"2026-05-01","open":42.38,"high":47.44,"low":41.75,"close":45.13,"volume":53403932,"rsi_14":25.47,"sma_20":57.1,"sma_60":61.84,"sma_120":79.78},{"date":"2026-05-04","open":44.92,"high":48.43,"low":44.6,"close":47.57,"volume":17674462,"rsi_14":30.49,"sma_20":56.62,"sma_60":61.25,"sma_120":79.06},{"date":"2026-05-05","open":47.13,"high":47.58,"low":43.5,"close":44.04,"volume":18962209,"rsi_14":23.2,"sma_20":55.94,"sma_60":60.57,"sma_120":78.31},{"date":"2026-05-06","open":44.21,"high":44.64,"low":43.36,"close":43.76,"volume":13990658,"rsi_14":21.28,"sma_20":55.36,"sma_60":59.85,"sma_120":77.56},{"date":"2026-05-07","open":44.29,"high":45.98,"low":44.17,"close":44.78,"volume":10619796,"rsi_14":23.96,"sma_20":54.84,"sma_60":59.28,"sma_120":76.87},{"date":"2026-05-08","open":44.13,"high":44.49,"low":41.66,"close":41.91,"volume":17103399,"rsi_14":18.19,"sma_20":54.16,"sma_60":58.72,"sma_120":76.14},{"date":"2026-05-11","open":41.27,"high":42.38,"low":40.95,"close":41.31,"volume":14348983,"rsi_14":18.19,"sma_20":53.34,"sma_60":58.16,"sma_120":75.42},{"date":"2026-05-12","open":42.04,"high":43.48,"low":41.45,"close":41.54,"volume":14013526,"rsi_14":19.82,"sma_20":52.5,"sma_60":57.65,"sma_120":74.7},{"date":"2026-05-13","open":41.12,"high":42.24,"low":40.15,"close":41.96,"volume":10781331,"rsi_14":24.22,"sma_20":51.61,"sma_60":57.2,"sma_120":73.95},{"date":"2026-05-14","open":42.05,"high":43.94,"low":41.31,"close":43.72,"volume":10278587,"rsi_14":27.35,"sma_20":50.77,"sma_60":56.88,"sma_120":73.2},{"date":"2026-05-15","open":43.79,"high":44.19,"low":42.07,"close":42.85,"volume":11437546,"rsi_14":22.57,"sma_20":49.9,"sma_60":56.54,"sma_120":72.61},{"date":"2026-05-18","open":42.82,"high":47.6,"low":42.65,"close":46.98,"volume":16138535,"rsi_14":34.51,"sma_20":49.16,"sma_60":56.27,"sma_120":72.06},{"date":"2026-05-19","open":47.08,"high":47.53,"low":43.88,"close":44.45,"volume":14107954,"rsi_14":31.41,"sma_20":48.32,"sma_60":55.98,"sma_120":71.53},{"date":"2026-05-20","open":45.2,"high":45.97,"low":43.78,"close":45.79,"volume":12049283,"rsi_14":35.23,"sma_20":47.62,"sma_60":55.62,"sma_120":71.04},{"date":"2026-05-21","open":45.24,"high":46.93,"low":44.93,"close":46.14,"volume":9000957,"rsi_14":52.28,"sma_20":47.16,"sma_60":55.26,"sma_120":70.58},{"date":"2026-05-22","open":46.36,"high":48.37,"low":46.36,"close":48.16,"volume":10135642,"rsi_14":51.43,"sma_20":46.77,"sma_60":54.87,"sma_120":70.14},{"date":"2026-05-26","open":48.25,"high":48.53,"low":44.9,"close":46.0,"volume":12287165,"rsi_14":54.74,"sma_20":46.19,"sma_60":54.49,"sma_120":69.63},{"date":"2026-05-27","open":45.88,"high":46.95,"low":45.61,"close":45.63,"volume":8353072,"rsi_14":54.54,"sma_20":45.66,"sma_60":54.13,"sma_120":69.13},{"date":"2026-05-28","open":45.77,"high":47.67,"low":45.41,"close":46.83,"volume":9266866,"rsi_14":54.89,"sma_20":45.19,"sma_60":53.79,"sma_120":68.65},{"date":"2026-05-29","open":46.52,"high":47.84,"low":46.24,"close":47.15,"volume":11055253,"rsi_14":64.3,"sma_20":44.78,"sma_60":53.46,"sma_120":68.17},{"date":"2026-06-01","open":47.76,"high":47.99,"low":45.83,"close":47.0,"volume":10221909,"rsi_14":65.86,"sma_20":44.88,"sma_60":53.14,"sma_120":67.72},{"date":"2026-06-02","open":46.87,"high":48.0,"low":44.35,"close":45.0,"volume":9087304,"rsi_14":58.88,"sma_20":44.75,"sma_60":52.83,"sma_120":67.24},{"date":"2026-06-03","open":44.39,"high":44.81,"low":42.69,"close":43.68,"volume":8856407,"rsi_14":54.2,"sma_20":44.73,"sma_60":52.51,"sma_120":66.76},{"date":"2026-06-04","open":44.36,"high":45.05,"low":43.26,"close":43.35,"volume":7976400,"rsi_14":48.93,"sma_20":44.71,"sma_60":52.25,"sma_120":66.28},{"date":"2026-06-05","open":43.26,"high":43.84,"low":41.07,"close":41.82,"volume":9329251,"rsi_14":47.42,"sma_20":44.56,"sma_60":51.95,"sma_120":65.81},{"date":"2026-06-08","open":41.67,"high":42.88,"low":40.95,"close":42.3,"volume":9724472,"rsi_14":35.47,"sma_20":44.58,"sma_60":51.71,"sma_120":65.4},{"date":"2026-06-09","open":42.07,"high":44.57,"low":41.6,"close":43.0,"volume":14585140,"rsi_14":44.84,"sma_20":44.67,"sma_60":51.49,"sma_120":65.02},{"date":"2026-06-10","open":42.05,"high":43.15,"low":41.41,"close":41.5,"volume":9278985,"rsi_14":35.11,"sma_20":44.67,"sma_60":51.19,"sma_120":64.61},{"date":"2026-06-11","open":41.25,"high":43.6,"low":40.68,"close":43.49,"volume":11652733,"rsi_14":41.72,"sma_20":44.74,"sma_60":50.96,"sma_120":64.21},{"date":"2026-06-12","open":43.63,"high":44.0,"low":41.63,"close":43.31,"volume":10504528,"rsi_14":32.97,"sma_20":44.72,"sma_60":50.71,"sma_120":63.8},{"date":"2026-06-15","open":44.09,"high":45.82,"low":43.56,"close":45.66,"volume":9508982,"rsi_14":48.86,"sma_20":44.86,"sma_60":50.51,"sma_120":63.39},{"date":"2026-06-16","open":45.9,"high":49.66,"low":45.53,"close":49.34,"volume":14044275,"rsi_14":60.48,"sma_20":44.98,"sma_60":50.38,"sma_120":63.02},{"date":"2026-06-17","open":48.89,"high":50.84,"low":47.61,"close":48.02,"volume":13594358,"rsi_14":53.36,"sma_20":45.16,"sma_60":50.23,"sma_120":62.64},{"date":"2026-06-18","open":48.97,"high":53.02,"low":48.16,"close":51.53,"volume":21821977,"rsi_14":60.48,"sma_20":45.45,"sma_60":50.18,"sma_120":62.3},{"date":"2026-06-22","open":48.2,"high":49.5,"low":46.02,"close":47.27,"volume":21752673,"rsi_14":50.59,"sma_20":45.5,"sma_60":50.02,"sma_120":61.9},{"date":"2026-06-23","open":46.7,"high":49.48,"low":46.28,"close":47.11,"volume":12258245,"rsi_14":54.46,"sma_20":45.45,"sma_60":49.91,"sma_120":61.49},{"date":"2026-06-24","open":47.0,"high":49.54,"low":46.6,"close":47.94,"volume":8146392,"rsi_14":59.35,"sma_20":45.55,"sma_60":49.84,"sma_120":61.07},{"date":"2026-06-25","open":47.74,"high":47.74,"low":45.15,"close":46.39,"volume":9577944,"rsi_14":56.35,"sma_20":45.58,"sma_60":49.74,"sma_120":60.64},{"date":"2026-06-26","open":45.94,"high":47.69,"low":44.7,"close":47.56,"volume":10790334,"rsi_14":62.1,"sma_20":45.62,"sma_60":49.59,"sma_120":60.25},{"date":"2026-06-29","open":50.9,"high":55.35,"low":50.79,"close":54.34,"volume":16926881,"rsi_14":70.11,"sma_20":45.98,"sma_60":49.54,"sma_120":59.91},{"date":"2026-06-30","open":54.52,"high":55.99,"low":53.9,"close":54.38,"volume":9513901,"rsi_14":69.42,"sma_20":46.35,"sma_60":49.44,"sma_120":59.63},{"date":"2026-07-01","open":55.46,"high":58.43,"low":55.01,"close":57.95,"volume":13709782,"rsi_14":76.22,"sma_20":47.0,"sma_60":49.46,"sma_120":59.39},{"date":"2026-07-02","open":54.4,"high":56.05,"low":53.3,"close":55.41,"volume":8722262,"rsi_14":68.64,"sma_20":47.58,"sma_60":49.42,"sma_120":59.12},{"date":"2026-07-06","open":55.11,"high":58.4,"low":54.98,"close":57.03,"volume":7864238,"rsi_14":70.54,"sma_20":48.27,"sma_60":49.45,"sma_120":58.88},{"date":"2026-07-07","open":57.38,"high":58.09,"low":56.2,"close":56.71,"volume":7311045,"rsi_14":67.65,"sma_20":49.01,"sma_60":49.47,"sma_120":58.65},{"date":"2026-07-08","open":55.84,"high":55.92,"low":53.56,"close":55.12,"volume":6157456,"rsi_14":59.77,"sma_20":49.65,"sma_60":49.46,"sma_120":58.43},{"date":"2026-07-09","open":54.37,"high":56.45,"low":54.37,"close":56.43,"volume":6061877,"rsi_14":64.36,"sma_20":50.32,"sma_60":49.44,"sma_120":58.22},{"date":"2026-07-10","open":57.66,"high":58.1,"low":54.2,"close":55.35,"volume":6418254,"rsi_14":57.16,"sma_20":51.02,"sma_60":49.4,"sma_120":58.0},{"date":"2026-07-13","open":55.53,"high":57.55,"low":55.03,"close":55.03,"volume":6296844,"rsi_14":67.06,"sma_20":51.6,"sma_60":49.32,"sma_120":57.78},{"date":"2026-07-14","open":54.87,"high":55.36,"low":53.89,"close":54.47,"volume":5298289,"rsi_14":65.86,"sma_20":52.15,"sma_60":49.22,"sma_120":57.55},{"date":"2026-07-15","open":56.0,"high":57.23,"low":55.09,"close":57.07,"volume":6443578,"rsi_14":68.25,"sma_20":52.72,"sma_60":49.16,"sma_120":57.34},{"date":"2026-07-16","open":56.91,"high":57.48,"low":53.63,"close":54.01,"volume":8761634,"rsi_14":64.36,"sma_20":52.96,"sma_60":49.03,"sma_120":57.11},{"date":"2026-07-17","open":52.18,"high":52.8,"low":50.56,"close":51.68,"volume":7403466,"rsi_14":57.47,"sma_20":53.14,"sma_60":48.87,"sma_120":56.87},{"date":"2026-07-20","open":52.0,"high":55.42,"low":51.74,"close":53.25,"volume":9517047,"rsi_14":47.67,"sma_20":53.23,"sma_60":48.77,"sma_120":56.64},{"date":"2026-07-21","open":52.82,"high":53.96,"low":52.44,"close":52.5,"volume":5351152,"rsi_14":45.9,"sma_20":53.49,"sma_60":48.72,"sma_120":56.4},{"date":"2026-07-22","open":52.41,"high":52.53,"low":49.61,"close":49.64,"volume":5892458,"rsi_14":31.56,"sma_20":53.61,"sma_60":48.61,"sma_120":56.18},{"date":"2026-07-23","open":48.7,"high":49.0,"low":47.13,"close":47.55,"volume":5478820,"rsi_14":32.21,"sma_20":53.59,"sma_60":48.44,"sma_120":55.94},{"date":"2026-07-24","open":48.16,"high":48.66,"low":47.14,"close":47.55,"volume":4720754,"rsi_14":26.95,"sma_20":53.65,"sma_60":48.3,"sma_120":55.72},{"date":"2026-07-27","open":48.37,"high":48.78,"low":45.76,"close":48.42,"volume":8413987,"rsi_14":30.3,"sma_20":53.7,"sma_60":48.17,"sma_120":55.51},{"date":"2026-07-28","open":48.61,"high":50.69,"low":47.37,"close":49.5,"volume":6622126,"rsi_14":36.4,"sma_20":53.45,"sma_60":48.07,"sma_120":55.29},{"date":"2026-07-29","open":49.37,"high":51.05,"low":48.6,"close":50.13,"volume":6965278,"rsi_14":34.22,"sma_20":53.24,"sma_60":48.16,"sma_120":55.0},{"date":"2026-07-30","open":49.46,"high":50.92,"low":47.5,"close":48.67,"volume":26434179,"rsi_14":33.37,"sma_20":52.77,"sma_60":48.17,"sma_120":54.71},{"date":"2026-07-31","open":38.88,"high":40.0,"low":33.88,"close":35.6,"volume":63121221,"rsi_14":20.49,"sma_20":51.78,"sma_60":48.03,"sma_120":54.3},{"date":"2026-08-03","open":35.58,"high":37.99,"low":35.03,"close":36.67,"volume":25077858,"rsi_14":23.39,"sma_20":50.77,"sma_60":47.92,"sma_120":53.55},{"date":"2026-08-04","open":36.64,"high":38.28,"low":36.64,"close":37.0,"volume":26983558,"rsi_14":17.78,"sma_20":49.78,"sma_60":47.79,"sma_120":53.26},{"date":"2026-08-05","open":37.45,"high":37.89,"low":35.53,"close":36.19,"volume":14982139,"rsi_14":19.18,"sma_20":48.83,"sma_60":47.69,"sma_120":52.99},{"date":"2026-08-06","open":35.6,"high":37.09,"low":35.4,"close":36.04,"volume":8690569,"rsi_14":20.76,"sma_20":47.82,"sma_60":47.6,"sma_120":52.76},{"date":"2026-08-07","open":36.79,"high":37.99,"low":36.24,"close":37.79,"volume":18477692,"rsi_14":21.31,"sma_20":46.94,"sma_60":47.54,"sma_120":52.55},{"date":"2026-08-10","open":37.84,"high":39.68,"low":37.04,"close":37.05,"volume":14201852,"rsi_14":21.32,"sma_20":46.04,"sma_60":47.46,"sma_120":52.34},{"date":"2026-08-11","open":36.7,"high":37.45,"low":36.19,"close":36.22,"volume":24667877,"rsi_14":23.06,"sma_20":45.13,"sma_60":47.33,"sma_120":52.11},{"date":"2026-08-12","open":36.3,"high":36.58,"low":35.16,"close":35.54,"volume":11282874,"rsi_14":24.43,"sma_20":44.05,"sma_60":47.21,"sma_120":51.87},{"date":"2026-08-13","open":35.89,"high":38.29,"low":35.41,"close":37.95,"volume":11186298},{"date":"2026-08-14","open":38.49,"high":39.14,"low":37.95,"close":38.23,"volume":9555331,"rsi_14":29.85,"sma_20":42.57,"sma_60":46.96,"sma_120":51.47},{"date":"2026-08-17","open":38.08,"high":38.64,"low":37.43,"close":37.93,"volume":10833255},{"date":"2026-08-18","open":37.85,"high":38.78,"low":37.62,"close":37.67,"volume":8055679,"rsi_14":24.18,"sma_20":41.07,"sma_60":46.68,"sma_120":50.97},{"date":"2026-08-19","open":38.06,"high":40.19,"low":37.82,"close":38.69,"volume":12906537,"rsi_14":29.02,"sma_20":40.52,"sma_60":46.53,"sma_120":50.7},{"date":"2026-08-20","open":38.54,"high":39.1,"low":37.2,"close":38.63,"volume":11458799,"rsi_14":64.17,"sma_20":40.07,"sma_60":46.4,"sma_120":50.45},{"date":"2026-08-21","open":38.74,"high":39.38,"low":38.06,"close":38.37,"volume":9810112,"rsi_14":58.6,"sma_20":39.61,"sma_60":46.28,"sma_120":50.21},{"date":"2026-08-24","open":38.56,"high":39.98,"low":38.33,"close":38.76,"volume":8337583,"rsi_14":58.83,"sma_20":39.13,"sma_60":46.15,"sma_120":49.97},{"date":"2026-08-25","open":38.89,"high":39.95,"low":38.22,"close":39.12,"volume":8208357,"rsi_14":65.44,"sma_20":38.61,"sma_60":46.02,"sma_120":49.74},{"date":"2026-08-26","open":39.04,"high":39.95,"low":37.41,"close":37.56,"volume":11635289},{"date":"2026-08-27","open":37.75,"high":38.59,"low":37.31,"close":38.15,"volume":11486437,"rsi_14":51.85,"sma_20":37.46,"sma_60":45.74,"sma_120":49.29},{"date":"2026-08-28","open":38.5,"high":39.35,"low":37.98,"close":38.53,"volume":7738625,"rsi_14":57.89,"sma_20":37.6,"sma_60":45.66,"sma_120":49.09},{"date":"2026-08-31","open":38.58,"high":41.58,"low":38.26,"close":41.29,"volume":19571184,"rsi_14":72.41,"sma_20":37.84,"sma_60":45.62,"sma_120":48.94},{"date":"2026-09-01","open":40.8,"high":40.99,"low":39.35,"close":40.67,"volume":9240256},{"date":"2026-09-02","open":39.89,"high":41.28,"low":39.37,"close":41.21,"volume":6545865,"rsi_14":67.45,"sma_20":38.27,"sma_60":45.59,"sma_120":48.65},{"date":"2026-09-03","open":41.75,"high":43.28,"low":41.24,"close":41.51,"volume":7907231,"rsi_14":67.34,"sma_20":38.54,"sma_60":45.56,"sma_120":48.52},{"date":"2026-09-04","open":41.45,"high":43.46,"low":41.31,"close":43.31,"volume":9982153,"rsi_14":74.68,"sma_20":38.82,"sma_60":45.59,"sma_120":48.39},{"date":"2026-09-08","open":44.56,"high":45.76,"low":43.18,"close":44.82,"volume":13941091,"rsi_14":79.41,"sma_20":39.21,"sma_60":45.61,"sma_120":48.28},{"date":"2026-09-09","open":44.51,"high":45.05,"low":43.5,"close":44.52,"volume":8632888,"rsi_14":75.54,"sma_20":39.62,"sma_60":45.63,"sma_120":48.17},{"date":"2026-09-10","open":45.09,"high":45.77,"low":44.11,"close":44.88,"volume":6488920},{"date":"2026-09-11","open":45.3,"high":46.5,"low":45.19,"close":45.5,"volume":6353466,"rsi_14":79.49,"sma_20":40.47,"sma_60":45.56,"sma_120":47.97},{"date":"2026-09-14","open":47.5,"high":51.3,"low":46.73,"close":51.29,"volume":18634232,"rsi_14":85.82,"sma_20":41.12,"sma_60":45.61,"sma_120":47.92},{"date":"2026-09-15","open":50.52,"high":51.27,"low":49.9,"close":50.24,"volume":8012329,"rsi_14":80.58,"sma_20":41.74,"sma_60":45.59,"sma_120":47.88},{"date":"2026-09-16","open":50.11,"high":50.34,"low":47.24,"close":47.43,"volume":9083270},{"date":"2026-09-17","open":48.15,"high":48.79,"low":46.85,"close":47.5,"volume":6547599,"rsi_14":74.74,"sma_20":42.66,"sma_60":45.6,"sma_120":47.75},{"date":"2026-09-18","open":47.55,"high":48.14,"low":46.26,"close":47.82,"volume":13056445,"rsi_14":74.64,"sma_20":43.12,"sma_60":45.6,"sma_120":47.72},{"date":"2026-09-21","open":50.9,"high":51.55,"low":49.67,"close":51.25,"volume":9538929,"rsi_14":75.51,"sma_20":43.77,"sma_60":45.68,"sma_120":47.71},{"date":"2026-09-22","open":51.78,"high":51.96,"low":49.46,"close":49.87,"volume":7851477,"rsi_14":72.68,"sma_20":44.32,"sma_60":45.72,"sma_120":47.65},{"date":"2026-09-23","open":49.79,"high":50.4,"low":48.8,"close":48.99,"volume":16931988},{"date":"2026-09-24","open":48.98,"high":50.23,"low":46.97,"close":48.83,"volume":20818339,"rsi_14":67.8,"sma_20":45.38,"sma_60":45.53,"sma_120":47.49},{"date":"2026-09-25","open":48.19,"high":48.76,"low":46.01,"close":46.44,"volume":13383833,"rsi_14":57.43,"sma_20":45.8,"sma_60":45.34,"sma_120":47.4},{"date":"2026-09-28","open":43.6,"high":44.59,"low":41.86,"close":41.86,"volume":18062022},{"date":"2026-09-29","open":41.9,"high":42.25,"low":40.77,"close":41.18,"volume":18406317,"rsi_14":43.21,"sma_20":45.96,"sma_60":44.85,"sma_120":47.15},{"date":"2026-09-30","open":41.21,"high":42.87,"low":40.75,"close":42.37,"volume":15729992,"rsi_14":45.05,"sma_20":46.04,"sma_60":44.61,"sma_120":47.04},{"date":"2026-10-01","open":43.01,"high":43.49,"low":41.8,"close":43.0,"volume":9844620},{"date":"2026-10-02","open":43.44,"high":44.42,"low":42.4,"close":44.12,"volume":9265806,"rsi_14":32.67,"sma_20":46.26,"sma_60":44.21,"sma_120":46.83},{"date":"2026-10-05","open":44.18,"high":45.15,"low":43.14,"close":44.58,"volume":10106754},{"date":"2026-10-06","open":44.36,"high":45.9,"low":43.57,"close":45.56,"volume":10817624,"rsi_14":44.88,"sma_20":46.36,"sma_60":43.87,"sma_120":46.59},{"date":"2026-10-07","open":44.03,"high":46.66,"low":43.87,"close":46.41,"volume":12605801},{"date":"2026-10-08","open":45.7,"high":45.94,"low":44.22,"close":45.52,"volume":14565266,"rsi_14":44.16,"sma_20":46.49,"sma_60":43.54,"sma_120":46.35},{"date":"2026-10-09","open":45.72,"high":49.05,"low":45.7,"close":48.09,"volume":9944634,"rsi_14":41.58,"sma_20":46.62,"sma_60":43.44,"sma_120":46.24},{"date":"2026-10-12","open":48.51,"high":49.81,"low":47.95,"close":49.58,"volume":7539238,"rsi_14":49.25,"sma_20":46.53,"sma_60":43.41,"sma_120":46.14},{"date":"2026-10-13","open":49.15,"high":50.12,"low":48.88,"close":49.51,"volume":6650038,"rsi_14":51.5,"sma_20":46.5,"sma_60":43.35,"sma_120":46.06},{"date":"2026-10-14","open":49.52,"high":49.75,"low":47.01,"close":47.54,"volume":22640325,"rsi_14":46.73,"sma_20":46.5,"sma_60":43.26,"sma_120":45.99},{"date":"2026-10-15","open":47.0,"high":51.27,"low":47.0,"close":51.13,"volume":11298942,"rsi_14":61.15,"sma_20":46.68,"sma_60":43.29,"sma_120":45.95},{"date":"2026-10-16","open":51.5,"high":51.72,"low":49.12,"close":49.55,"volume":6558741,"rsi_14":71.24,"sma_20":46.77,"sma_60":43.32,"sma_120":45.88},{"date":"2026-10-19","open":50.46,"high":50.96,"low":49.36,"close":50.75,"volume":7677241,"rsi_14":75.69,"sma_20":46.74,"sma_60":43.37,"sma_120":45.84},{"date":"2026-10-20","open":50.79,"high":52.44,"low":50.35,"close":52.35,"volume":5678599,"rsi_14":76.24,"sma_20":46.87,"sma_60":43.44,"sma_120":45.8},{"date":"2026-10-21","open":52.23,"high":53.7,"low":51.98,"close":52.55,"volume":4969537,"rsi_14":75.69,"sma_20":47.05,"sma_60":43.49,"sma_120":45.78},{"date":"2026-10-22","open":52.65,"high":54.05,"low":52.57,"close":53.96,"volume":7841088,"rsi_14":76.06,"sma_20":47.3,"sma_60":43.56,"sma_120":45.86}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.35,"pbr":83.89,"per":null,"roa":-1.88,"roe":-120.39,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":5685667000.0,"analysis":"ROE -120.4%로 적자 상태입니다. 시가총액 362.26억. 매출 56.86억, 영업이익 -11.78억.","eps_basis":"TTM","debt_ratio":12.078947368421053,"market_cap":36239320160,"net_income":-1000626000.0,"total_debt":1836000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":80.12,"total_assets":9745000000.0,"total_equity":152000000.0,"profit_margin":-17.6,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-1178173000.0,"operating_margin":-20.72,"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":["RSI 76 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 12.1배로 재무 리스크"],"backtest_top3":[],"current_price":53.96,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-03-10","close":69.5},{"date":"2021-03-11","close":73.9},{"date":"2021-03-12","close":69.7},{"date":"2021-03-15","close":72.15},{"date":"2021-03-16","close":77.0},{"date":"2021-03-17","close":76.79},{"date":"2021-03-18","close":67.3},{"date":"2021-03-19","close":70.5},{"date":"2021-03-22","close":70.0},{"date":"2021-03-23","close":68.0},{"date":"2021-03-24","close":64.5},{"date":"2021-03-25","close":67.85},{"date":"2021-03-26","close":70.97},{"date":"2021-03-29","close":67.03},{"date":"2021-03-30","close":65.17},{"date":"2021-03-31","close":64.83},{"date":"2021-04-01","close":67.34},{"date":"2021-04-05","close":70.76},{"date":"2021-04-06","close":71.32},{"date":"2021-04-07","close":68.73},{"date":"2021-04-08","close":70.76},{"date":"2021-04-09","close":71.83},{"date":"2021-04-12","close":75.0},{"date":"2021-04-13","close":82.05},{"date":"2021-04-14","close":75.35},{"date":"2021-04-15","close":79.66},{"date":"2021-04-16","close":75.85},{"date":"2021-04-19","close":72.0},{"date":"2021-04-20","close":69.24},{"date":"2021-04-21","close":71.76},{"date":"2021-04-22","close":69.85},{"date":"2021-04-23","close":71.78},{"date":"2021-04-26","close":74.9},{"date":"2021-04-27","close":74.35},{"date":"2021-04-28","close":75.64},{"date":"2021-04-29","close":76.12},{"date":"2021-04-30","close":74.55},{"date":"2021-05-03","close":71.08},{"date":"2021-05-04","close":69.62},{"date":"2021-05-05","close":66.59},{"date":"2021-05-06","close":65.06},{"date":"2021-05-07","close":67.9},{"date":"2021-05-10","close":64.0},{"date":"2021-05-11","close":77.65},{"date":"2021-05-12","close":75.53},{"date":"2021-05-13","close":69.68},{"date":"2021-05-14","close":70.95},{"date":"2021-05-17","close":76.93},{"date":"2021-05-18","close":74.99},{"date":"2021-05-19","close":75.22},{"date":"2021-05-20","close":76.33},{"date":"2021-05-21","close":82.5},{"date":"2021-05-24","close":89.23},{"date":"2021-05-25","close":89.32},{"date":"2021-05-26","close":89.71},{"date":"2021-05-27","close":97.47},{"date":"2021-05-28","close":93.77},{"date":"2021-06-01","close":96.89},{"date":"2021-06-02","close":99.86},{"date":"2021-06-03","close":96.5},{"date":"2021-06-04","close":99.57},{"date":"2021-06-07","close":93.44},{"date":"2021-06-08","close":91.41},{"date":"2021-06-09","close":91.04},{"date":"2021-06-10","close":91.0},{"date":"2021-06-11","close":92.82},{"date":"2021-06-14","close":87.8},{"date":"2021-06-15","close":89.8},{"date":"2021-06-16","close":82.59},{"date":"2021-06-17","close":82.98},{"date":"2021-06-18","close":81.14},{"date":"2021-06-21","close":82.51},{"date":"2021-06-22","close":82.44},{"date":"2021-06-23","close":84.86},{"date":"2021-06-24","close":87.34},{"date":"2021-06-25","close":87.0},{"date":"2021-06-28","close":93.04},{"date":"2021-06-29","close":92.6},{"date":"2021-06-30","close":89.98},{"date":"2021-07-01","close":85.82},{"date":"2021-07-02","close":86.2},{"date":"2021-07-06","close":86.98},{"date":"2021-07-07","close":86.4},{"date":"2021-07-08","close":86.88},{"date":"2021-07-09","close":86.26},{"date":"2021-07-12","close":86.54},{"date":"2021-07-13","close":84.02},{"date":"2021-07-14","close":79.17},{"date":"2021-07-15","close":77.28},{"date":"2021-07-16","close":77.56},{"date":"2021-07-19","close":79.24},{"date":"2021-07-20","close":79.86},{"date":"2021-07-21","close":79.91},{"date":"2021-07-22","close":82.03},{"date":"2021-07-23","close":81.83},{"date":"2021-07-26","close":77.63},{"date":"2021-07-27","close":76.19},{"date":"2021-07-28","close":79.13},{"date":"2021-07-29","close":76.85},{"date":"2021-07-30","close":76.98},{"date":"2021-08-02","close":78.31},{"date":"2021-08-03","close":77.49},{"date":"2021-08-04","close":81.65},{"date":"2021-08-05","close":80.57},{"date":"2021-08-06","close":77.92},{"date":"2021-08-09","close":85.51},{"date":"2021-08-10","close":85.08},{"date":"2021-08-11","close":84.69},{"date":"2021-08-12","close":82.65},{"date":"2021-08-13","close":83.96},{"date":"2021-08-16","close":79.57},{"date":"2021-08-17","close":78.68},{"date":"2021-08-18","close":83.46},{"date":"2021-08-19","close":81.35},{"date":"2021-08-20","close":82.77},{"date":"2021-08-23","close":85.06},{"date":"2021-08-24","close":89.26},{"date":"2021-08-25","close":90.34},{"date":"2021-08-26","close":85.81},{"date":"2021-08-27","close":85.4},{"date":"2021-08-30","close":81.87},{"date":"2021-08-31","close":82.05},{"date":"2021-09-01","close":84.45},{"date":"2021-09-02","close":84.6},{"date":"2021-09-03","close":82.87},{"date":"2021-09-07","close":84.97},{"date":"2021-09-08","close":83.51},{"date":"2021-09-09","close":86.35},{"date":"2021-09-10","close":87.88},{"date":"2021-09-13","close":84.65},{"date":"2021-09-14","close":82.33},{"date":"2021-09-15","close":82.15},{"date":"2021-09-16","close":81.42},{"date":"2021-09-17","close":80.81},{"date":"2021-09-20","close":77.77},{"date":"2021-09-21","close":78.85},{"date":"2021-09-22","close":81.18},{"date":"2021-09-23","close":82.28},{"date":"2021-09-24","close":83.22},{"date":"2021-09-27","close":79.99},{"date":"2021-09-28","close":77.05},{"date":"2021-09-29","close":76.31},{"date":"2021-09-30","close":75.55},{"date":"2021-10-01","close":75.59},{"date":"2021-10-04","close":77.8},{"date":"2021-10-05","close":72.57},{"date":"2021-10-06","close":73.7},{"date":"2021-10-07","close":74.8},{"date":"2021-10-08","close":70.44},{"date":"2021-10-11","close":70.22},{"date":"2021-10-12","close":71.9},{"date":"2021-10-13","close":74.78},{"date":"2021-10-14","close":74.35},{"date":"2021-10-15","close":76.58},{"date":"2021-10-18","close":77.8},{"date":"2021-10-19","close":79.17},{"date":"2021-10-20","close":78.58},{"date":"2021-10-21","close":83.19},{"date":"2021-10-22","close":83.98},{"date":"2021-10-25","close":83.21},{"date":"2021-10-26","close":80.89},{"date":"2021-10-27","close":80.68},{"date":"2021-10-28","close":82.75},{"date":"2021-10-29","close":84.02},{"date":"2021-11-01","close":81.14},{"date":"2021-11-02","close":79.59},{"date":"2021-11-03","close":78.36},{"date":"2021-11-04","close":82.53},{"date":"2021-11-05","close":77.99},{"date":"2021-11-08","close":77.0},{"date":"2021-11-09","close":109.52},{"date":"2021-11-10","close":95.26},{"date":"2021-11-11","close":98.12},{"date":"2021-11-12","close":107.58},{"date":"2021-11-15","close":108.06},{"date":"2021-11-16","close":116.18},{"date":"2021-11-17","close":124.7},{"date":"2021-11-18","close":126.12},{"date":"2021-11-19","close":134.72},{"date":"2021-11-22","close":120.22},{"date":"2021-11-23","close":114.87},{"date":"2021-11-24","close":124.23},{"date":"2021-11-26","close":122.65},{"date":"2021-11-29","close":129.36},{"date":"2021-11-30","close":126.1},{"date":"2021-12-01","close":113.41},{"date":"2021-12-02","close":116.92},{"date":"2021-12-03","close":113.79},{"date":"2021-12-06","close":113.25},{"date":"2021-12-07","close":115.99},{"date":"2021-12-08","close":124.78},{"date":"2021-12-09","close":116.3},{"date":"2021-12-10","close":115.89},{"date":"2021-12-13","close":111.77},{"date":"2021-12-14","close":107.67},{"date":"2021-12-15","close":97.95},{"date":"2021-12-16","close":95.21},{"date":"2021-12-17","close":102.4},{"date":"2021-12-20","close":98.69},{"date":"2021-12-21","close":102.59},{"date":"2021-12-22","close":102.77},{"date":"2021-12-23","close":101.82},{"date":"2021-12-27","close":105.01},{"date":"2021-12-28","close":98.74},{"date":"2021-12-29","close":97.34},{"date":"2021-12-30","close":100.53},{"date":"2021-12-31","close":103.16},{"date":"2022-01-03","close":98.81},{"date":"2022-01-04","close":95.15},{"date":"2022-01-05","close":88.54},{"date":"2022-01-06","close":89.2},{"date":"2022-01-07","close":84.37},{"date":"2022-01-10","close":85.52},{"date":"2022-01-11","close":89.04},{"date":"2022-01-12","close":89.06},{"date":"2022-01-13","close":80.18},{"date":"2022-01-14","close":79.05},{"date":"2022-01-18","close":77.21},{"date":"2022-01-19","close":76.16},{"date":"2022-01-20","close":75.39},{"date":"2022-01-21","close":68.93},{"date":"2022-01-24","close":70.74},{"date":"2022-01-25","close":65.29},{"date":"2022-01-26","close":63.02},{"date":"2022-01-27","close":57.06},{"date":"2022-01-28","close":58.18},{"date":"2022-01-31","close":65.86},{"date":"2022-02-01","close":67.75},{"date":"2022-02-02","close":66.17},{"date":"2022-02-03","close":60.67},{"date":"2022-02-04","close":63.74},{"date":"2022-02-07","close":63.06},{"date":"2022-02-08","close":64.43},{"date":"2022-02-09","close":70.48},{"date":"2022-02-10","close":69.92},{"date":"2022-02-11","close":66.81},{"date":"2022-02-14","close":68.32},{"date":"2022-02-15","close":73.3},{"date":"2022-02-16","close":53.87},{"date":"2022-02-17","close":54.49},{"date":"2022-02-18","close":49.72},{"date":"2022-02-22","close":48.21},{"date":"2022-02-23","close":45.68},{"date":"2022-02-24","close":50.1},{"date":"2022-02-25","close":50.05},{"date":"2022-02-28","close":51.57},{"date":"2022-03-01","close":50.22},{"date":"2022-03-02","close":48.45},{"date":"2022-03-03","close":45.24},{"date":"2022-03-04","close":42.29},{"date":"2022-03-07","close":41.3},{"date":"2022-03-08","close":41.91},{"date":"2022-03-09","close":44.38},{"date":"2022-03-10","close":41.47},{"date":"2022-03-11","close":39.24},{"date":"2022-03-14","close":36.68},{"date":"2022-03-15","close":37.87},{"date":"2022-03-16","close":41.51},{"date":"2022-03-17","close":46.35},{"date":"2022-03-18","close":49.62},{"date":"2022-03-21","close":46.62},{"date":"2022-03-22","close":50.51},{"date":"2022-03-23","close":50.71},{"date":"2022-03-24","close":50.79},{"date":"2022-03-25","close":47.07},{"date":"2022-03-28","close":48.4},{"date":"2022-03-29","close":50.92},{"date":"2022-03-30","close":48.12},{"date":"2022-03-31","close":46.24},{"date":"2022-04-01","close":46.02},{"date":"2022-04-04","close":50.02},{"date":"2022-04-05","close":49.03},{"date":"2022-04-06","close":45.89},{"date":"2022-04-07","close":44.73},{"date":"2022-04-08","close":43.1},{"date":"2022-04-11","close":44.02},{"date":"2022-04-12","close":43.0},{"date":"2022-04-13","close":44.97},{"date":"2022-04-14","close":42.36},{"date":"2022-04-18","close":40.85},{"date":"2022-04-19","close":42.0},{"date":"2022-04-20","close":36.75},{"date":"2022-04-21","close":34.61},{"date":"2022-04-22","close":34.35},{"date":"2022-04-25","close":34.61},{"date":"2022-04-26","close":31.76},{"date":"2022-04-27","close":30.36},{"date":"2022-04-28","close":32.11},{"date":"2022-04-29","close":30.65},{"date":"2022-05-02","close":32.68},{"date":"2022-05-03","close":33.1},{"date":"2022-05-04","close":34.88},{"date":"2022-05-05","close":30.44},{"date":"2022-05-06","close":27.81},{"date":"2022-05-09","close":24.61},{"date":"2022-05-10","close":23.19},{"date":"2022-05-11","close":23.97},{"date":"2022-05-12","close":28.58},{"date":"2022-05-13","close":32.97},{"date":"2022-05-16","close":32.14},{"date":"2022-05-17","close":31.94},{"date":"2022-05-18","close":32.55},{"date":"2022-05-19","close":34.35},{"date":"2022-05-20","close":31.6},{"date":"2022-05-23","close":30.06},{"date":"2022-05-24","close":27.07},{"date":"2022-05-25","close":28.93},{"date":"2022-05-26","close":30.59},{"date":"2022-05-27","close":31.81},{"date":"2022-05-31","close":29.94},{"date":"2022-06-01","close":28.94},{"date":"2022-06-02","close":33.48},{"date":"2022-06-03","close":30.0},{"date":"2022-06-06","close":31.16},{"date":"2022-06-07","close":31.44},{"date":"2022-06-08","close":32.83},{"date":"2022-06-09","close":30.5},{"date":"2022-06-10","close":27.76},{"date":"2022-06-13","close":26.46},{"date":"2022-06-14","close":26.12},{"date":"2022-06-15","close":28.9},{"date":"2022-06-16","close":24.69},{"date":"2022-06-17","close":26.87},{"date":"2022-06-21","close":29.64},{"date":"2022-06-22","close":31.12},{"date":"2022-06-23","close":34.48},{"date":"2022-06-24","close":36.42},{"date":"2022-06-27","close":35.93},{"date":"2022-06-28","close":34.49},{"date":"2022-06-29","close":34.02},{"date":"2022-06-30","close":32.86},{"date":"2022-07-01","close":35.07},{"date":"2022-07-05","close":39.99},{"date":"2022-07-06","close":37.95},{"date":"2022-07-07","close":39.52},{"date":"2022-07-08","close":41.25},{"date":"2022-07-11","close":38.41},{"date":"2022-07-12","close":38.22},{"date":"2022-07-13","close":37.08},{"date":"2022-07-14","close":37.49},{"date":"2022-07-15","close":39.77},{"date":"2022-07-18","close":39.75},{"date":"2022-07-19","close":39.85},{"date":"2022-07-20","close":40.76},{"date":"2022-07-21","close":41.92},{"date":"2022-07-22","close":39.4},{"date":"2022-07-25","close":39.84},{"date":"2022-07-26","close":39.0},{"date":"2022-07-27","close":41.95},{"date":"2022-07-28","close":42.98},{"date":"2022-07-29","close":42.93},{"date":"2022-08-01","close":45.24},{"date":"2022-08-02","close":45.29},{"date":"2022-08-03","close":47.0},{"date":"2022-08-04","close":47.96},{"date":"2022-08-05","close":49.24},{"date":"2022-08-08","close":48.9},{"date":"2022-08-09","close":47.35},{"date":"2022-08-10","close":48.01},{"date":"2022-08-11","close":49.56},{"date":"2022-08-12","close":51.15},{"date":"2022-08-15","close":48.96},{"date":"2022-08-16","close":47.76},{"date":"2022-08-17","close":46.1},{"date":"2022-08-18","close":45.09},{"date":"2022-08-19","close":42.68},{"date":"2022-08-22","close":41.5},{"date":"2022-08-23","close":41.07},{"date":"2022-08-24","close":41.18},{"date":"2022-08-25","close":41.47},{"date":"2022-08-26","close":39.56},{"date":"2022-08-29","close":39.22},{"date":"2022-08-30","close":39.03},{"date":"2022-08-31","close":39.11},{"date":"2022-09-01","close":38.51},{"date":"2022-09-02","close":37.94},{"date":"2022-09-06","close":37.91},{"date":"2022-09-07","close":39.94},{"date":"2022-09-08","close":41.86},{"date":"2022-09-09","close":45.53},{"date":"2022-09-12","close":46.57},{"date":"2022-09-13","close":43.87},{"date":"2022-09-14","close":45.07},{"date":"2022-09-15","close":43.5},{"date":"2022-09-16","close":39.5},{"date":"2022-09-19","close":37.11},{"date":"2022-09-20","close":36.41},{"date":"2022-09-21","close":35.81},{"date":"2022-09-22","close":35.26},{"date":"2022-09-23","close":35.54},{"date":"2022-09-26","close":35.55},{"date":"2022-09-27","close":36.59},{"date":"2022-09-28","close":38.04},{"date":"2022-09-29","close":35.38},{"date":"2022-09-30","close":35.84},{"date":"2022-10-03","close":36.41},{"date":"2022-10-04","close":38.68},{"date":"2022-10-05","close":38.0},{"date":"2022-10-06","close":39.15},{"date":"2022-10-07","close":34.82},{"date":"2022-10-10","close":35.4},{"date":"2022-10-11","close":34.56},{"date":"2022-10-12","close":37.19},{"date":"2022-10-13","close":37.92},{"date":"2022-10-14","close":35.56},{"date":"2022-10-17","close":42.61},{"date":"2022-10-18","close":43.38},{"date":"2022-10-19","close":41.44},{"date":"2022-10-20","close":42.57},{"date":"2022-10-21","close":42.81},{"date":"2022-10-24","close":41.85},{"date":"2022-10-25","close":45.71},{"date":"2022-10-26","close":45.5},{"date":"2022-10-27","close":46.5},{"date":"2022-10-28","close":45.78},{"date":"2022-10-31","close":44.74},{"date":"2022-11-01","close":44.31},{"date":"2022-11-02","close":42.87},{"date":"2022-11-03","close":43.3},{"date":"2022-11-04","close":40.58},{"date":"2022-11-07","close":39.82},{"date":"2022-11-08","close":39.14},{"date":"2022-11-09","close":30.92},{"date":"2022-11-10","close":33.73},{"date":"2022-11-11","close":36.74},{"date":"2022-11-14","close":35.6},{"date":"2022-11-15","close":36.73},{"date":"2022-11-16","close":34.41},{"date":"2022-11-17","close":32.53},{"date":"2022-11-18","close":31.72},{"date":"2022-11-21","close":30.77},{"date":"2022-11-22","close":30.84},{"date":"2022-11-23","close":32.0},{"date":"2022-11-25","close":31.76},{"date":"2022-11-28","close":30.88},{"date":"2022-11-29","close":29.83},{"date":"2022-11-30","close":31.77},{"date":"2022-12-01","close":33.39},{"date":"2022-12-02","close":33.99},{"date":"2022-12-05","close":31.24},{"date":"2022-12-06","close":30.65},{"date":"2022-12-07","close":30.77},{"date":"2022-12-08","close":31.93},{"date":"2022-12-09","close":31.65},{"date":"2022-12-12","close":33.32},{"date":"2022-12-13","close":32.25},{"date":"2022-12-14","close":33.13},{"date":"2022-12-15","close":27.91},{"date":"2022-12-16","close":27.62},{"date":"2022-12-19","close":27.19},{"date":"2022-12-20","close":27.58},{"date":"2022-12-21","close":28.09},{"date":"2022-12-22","close":26.43},{"date":"2022-12-23","close":26.75},{"date":"2022-12-27","close":26.33},{"date":"2022-12-28","close":26.16},{"date":"2022-12-29","close":27.09},{"date":"2022-12-30","close":28.46},{"date":"2023-01-03","close":27.85},{"date":"2023-01-04","close":29.04},{"date":"2023-01-05","close":29.98},{"date":"2023-01-06","close":28.88},{"date":"2023-01-09","close":30.77},{"date":"2023-01-10","close":32.01},{"date":"2023-01-11","close":32.9},{"date":"2023-01-12","close":33.18},{"date":"2023-01-13","close":33.21},{"date":"2023-01-17","close":37.12},{"date":"2023-01-18","close":35.76},{"date":"2023-01-19","close":33.41},{"date":"2023-01-20","close":35.38},{"date":"2023-01-23","close":36.51},{"date":"2023-01-24","close":35.59},{"date":"2023-01-25","close":35.7},{"date":"2023-01-26","close":35.97},{"date":"2023-01-27","close":37.75},{"date":"2023-01-30","close":35.53},{"date":"2023-01-31","close":37.21},{"date":"2023-02-01","close":38.24},{"date":"2023-02-02","close":40.48},{"date":"2023-02-03","close":38.54},{"date":"2023-02-06","close":38.99},{"date":"2023-02-07","close":38.67},{"date":"2023-02-08","close":37.51},{"date":"2023-02-09","close":36.4},{"date":"2023-02-10","close":34.82},{"date":"2023-02-13","close":34.43},{"date":"2023-02-14","close":35.67},{"date":"2023-02-15","close":45.08},{"date":"2023-02-16","close":43.58},{"date":"2023-02-17","close":40.88},{"date":"2023-02-21","close":37.56},{"date":"2023-02-22","close":37.55},{"date":"2023-02-23","close":37.38},{"date":"2023-02-24","close":36.96},{"date":"2023-02-27","close":36.65},{"date":"2023-02-28","close":36.64},{"date":"2023-03-01","close":37.48},{"date":"2023-03-02","close":39.23},{"date":"2023-03-03","close":41.37},{"date":"2023-03-06","close":40.57},{"date":"2023-03-07","close":41.57},{"date":"2023-03-08","close":41.35},{"date":"2023-03-09","close":39.94},{"date":"2023-03-10","close":40.05},{"date":"2023-03-13","close":41.41},{"date":"2023-03-14","close":43.19},{"date":"2023-03-15","close":42.72},{"date":"2023-03-16","close":45.33},{"date":"2023-03-17","close":43.69},{"date":"2023-03-20","close":43.36},{"date":"2023-03-21","close":44.74},{"date":"2023-03-22","close":42.85},{"date":"2023-03-23","close":42.07},{"date":"2023-03-24","close":43.43},{"date":"2023-03-27","close":42.27},{"date":"2023-03-28","close":41.85},{"date":"2023-03-29","close":43.01},{"date":"2023-03-30","close":43.11},{"date":"2023-03-31","close":44.98},{"date":"2023-04-03","close":46.42},{"date":"2023-04-04","close":46.29},{"date":"2023-04-05","close":45.39},{"date":"2023-04-06","close":46.2},{"date":"2023-04-10","close":46.43},{"date":"2023-04-11","close":46.06},{"date":"2023-04-12","close":45.2},{"date":"2023-04-13","close":45.7},{"date":"2023-04-14","close":45.7},{"date":"2023-04-17","close":40.21},{"date":"2023-04-18","close":40.81},{"date":"2023-04-19","close":41.09},{"date":"2023-04-20","close":41.31},{"date":"2023-04-21","close":40.7},{"date":"2023-04-24","close":39.06},{"date":"2023-04-25","close":37.57},{"date":"2023-04-26","close":35.76},{"date":"2023-04-27","close":35.54},{"date":"2023-04-28","close":35.6},{"date":"2023-05-01","close":36.0},{"date":"2023-05-02","close":34.45},{"date":"2023-05-03","close":34.23},{"date":"2023-05-04","close":34.48},{"date":"2023-05-05","close":35.05},{"date":"2023-05-08","close":36.28},{"date":"2023-05-09","close":36.19},{"date":"2023-05-10","close":38.87},{"date":"2023-05-11","close":39.88},{"date":"2023-05-12","close":39.36},{"date":"2023-05-15","close":38.97},{"date":"2023-05-16","close":39.25},{"date":"2023-05-17","close":41.83},{"date":"2023-05-18","close":42.07},{"date":"2023-05-19","close":40.01},{"date":"2023-05-22","close":39.49},{"date":"2023-05-23","close":39.66},{"date":"2023-05-24","close":40.51},{"date":"2023-05-25","close":39.51},{"date":"2023-05-26","close":40.12},{"date":"2023-05-30","close":39.59},{"date":"2023-05-31","close":41.86},{"date":"2023-06-01","close":42.13},{"date":"2023-06-02","close":40.34},{"date":"2023-06-05","close":40.79},{"date":"2023-06-06","close":41.33},{"date":"2023-06-07","close":38.64},{"date":"2023-06-08","close":38.87},{"date":"2023-06-09","close":38.69},{"date":"2023-06-12","close":38.95},{"date":"2023-06-13","close":40.28},{"date":"2023-06-14","close":39.91},{"date":"2023-06-15","close":40.63},{"date":"2023-06-16","close":41.8},{"date":"2023-06-20","close":41.77},{"date":"2023-06-21","close":38.6},{"date":"2023-06-22","close":39.14},{"date":"2023-06-23","close":37.85},{"date":"2023-06-26","close":39.21},{"date":"2023-06-27","close":41.82},{"date":"2023-06-28","close":40.02},{"date":"2023-06-29","close":38.74},{"date":"2023-06-30","close":40.3},{"date":"2023-07-03","close":42.1},{"date":"2023-07-05","close":41.72},{"date":"2023-07-06","close":39.98},{"date":"2023-07-07","close":41.15},{"date":"2023-07-10","close":41.63},{"date":"2023-07-11","close":43.64},{"date":"2023-07-12","close":43.46},{"date":"2023-07-13","close":44.3},{"date":"2023-07-14","close":43.0},{"date":"2023-07-17","close":44.46},{"date":"2023-07-18","close":45.54},{"date":"2023-07-19","close":44.86},{"date":"2023-07-20","close":41.04},{"date":"2023-07-21","close":40.57},{"date":"2023-07-24","close":39.55},{"date":"2023-07-25","close":39.66},{"date":"2023-07-26","close":39.95},{"date":"2023-07-27","close":37.91},{"date":"2023-07-28","close":38.93},{"date":"2023-07-31","close":39.25},{"date":"2023-08-01","close":39.43},{"date":"2023-08-02","close":37.63},{"date":"2023-08-03","close":36.68},{"date":"2023-08-04","close":37.48},{"date":"2023-08-07","close":37.6},{"date":"2023-08-08","close":37.74},{"date":"2023-08-09","close":29.46},{"date":"2023-08-10","close":30.61},{"date":"2023-08-11","close":29.83},{"date":"2023-08-14","close":30.54},{"date":"2023-08-15","close":29.77},{"date":"2023-08-16","close":29.24},{"date":"2023-08-17","close":27.85},{"date":"2023-08-18","close":27.51},{"date":"2023-08-21","close":26.96},{"date":"2023-08-22","close":26.62},{"date":"2023-08-23","close":26.42},{"date":"2023-08-24","close":26.55},{"date":"2023-08-25","close":26.81},{"date":"2023-08-28","close":27.1},{"date":"2023-08-29","close":27.76},{"date":"2023-08-30","close":28.18},{"date":"2023-08-31","close":28.29},{"date":"2023-09-01","close":28.44},{"date":"2023-09-05","close":29.13},{"date":"2023-09-06","close":29.09},{"date":"2023-09-07","close":28.79},{"date":"2023-09-08","close":29.01},{"date":"2023-09-11","close":28.55},{"date":"2023-09-12","close":29.21},{"date":"2023-09-13","close":27.74},{"date":"2023-09-14","close":27.75},{"date":"2023-09-15","close":27.91},{"date":"2023-09-18","close":27.61},{"date":"2023-09-19","close":26.96},{"date":"2023-09-20","close":26.25},{"date":"2023-09-21","close":25.31},{"date":"2023-09-22","close":25.39},{"date":"2023-09-25","close":26.14},{"date":"2023-09-26","close":27.01},{"date":"2023-09-27","close":27.39},{"date":"2023-09-28","close":27.83},{"date":"2023-09-29","close":28.96},{"date":"2023-10-02","close":28.68},{"date":"2023-10-03","close":28.42},{"date":"2023-10-04","close":29.59},{"date":"2023-10-05","close":29.82},{"date":"2023-10-06","close":30.46},{"date":"2023-10-09","close":30.21},{"date":"2023-10-10","close":30.91},{"date":"2023-10-11","close":31.76},{"date":"2023-10-12","close":31.63},{"date":"2023-10-13","close":30.51},{"date":"2023-10-16","close":30.41},{"date":"2023-10-17","close":31.0},{"date":"2023-10-18","close":30.19},{"date":"2023-10-19","close":31.67},{"date":"2023-10-20","close":31.75},{"date":"2023-10-23","close":30.57},{"date":"2023-10-24","close":32.72},{"date":"2023-10-25","close":31.1},{"date":"2023-10-26","close":30.55},{"date":"2023-10-27","close":30.99},{"date":"2023-10-30","close":31.74},{"date":"2023-10-31","close":31.81},{"date":"2023-11-01","close":31.84},{"date":"2023-11-02","close":33.56},{"date":"2023-11-03","close":34.9},{"date":"2023-11-06","close":33.85},{"date":"2023-11-07","close":35.07},{"date":"2023-11-08","close":39.22},{"date":"2023-11-09","close":38.05},{"date":"2023-11-10","close":38.42},{"date":"2023-11-13","close":38.75},{"date":"2023-11-14","close":39.24},{"date":"2023-11-15","close":39.76},{"date":"2023-11-16","close":38.36},{"date":"2023-11-17","close":37.91},{"date":"2023-11-20","close":37.86},{"date":"2023-11-21","close":36.72},{"date":"2023-11-22","close":37.82},{"date":"2023-11-24","close":38.14},{"date":"2023-11-27","close":38.6},{"date":"2023-11-28","close":39.02},{"date":"2023-11-29","close":38.68},{"date":"2023-11-30","close":39.31},{"date":"2023-12-01","close":40.45},{"date":"2023-12-04","close":41.23},{"date":"2023-12-05","close":40.67},{"date":"2023-12-06","close":39.96},{"date":"2023-12-07","close":39.86},{"date":"2023-12-08","close":40.83},{"date":"2023-12-11","close":40.49},{"date":"2023-12-12","close":42.04},{"date":"2023-12-13","close":43.31},{"date":"2023-12-14","close":44.52},{"date":"2023-12-15","close":43.92},{"date":"2023-12-18","close":44.49},{"date":"2023-12-19","close":44.73},{"date":"2023-12-20","close":43.83},{"date":"2023-12-21","close":44.48},{"date":"2023-12-22","close":45.97},{"date":"2023-12-26","close":46.38},{"date":"2023-12-27","close":46.85},{"date":"2023-12-28","close":46.43},{"date":"2023-12-29","close":45.72},{"date":"2024-01-02","close":42.99},{"date":"2024-01-03","close":41.91},{"date":"2024-01-04","close":42.66},{"date":"2024-01-05","close":41.74},{"date":"2024-01-08","close":42.22},{"date":"2024-01-09","close":42.28},{"date":"2024-01-10","close":41.78},{"date":"2024-01-11","close":42.44},{"date":"2024-01-12","close":40.92},{"date":"2024-01-16","close":39.35},{"date":"2024-01-17","close":38.68},{"date":"2024-01-18","close":38.89},{"date":"2024-01-19","close":38.69},{"date":"2024-01-22","close":40.48},{"date":"2024-01-23","close":40.78},{"date":"2024-01-24","close":40.82},{"date":"2024-01-25","close":41.32},{"date":"2024-01-26","close":40.41},{"date":"2024-01-29","close":41.18},{"date":"2024-01-30","close":39.14},{"date":"2024-01-31","close":38.81},{"date":"2024-02-01","close":39.33},{"date":"2024-02-02","close":40.67},{"date":"2024-02-05","close":39.35},{"date":"2024-02-06","close":40.6},{"date":"2024-02-07","close":44.74},{"date":"2024-02-08","close":44.87},{"date":"2024-02-09","close":44.4},{"date":"2024-02-12","close":43.74},{"date":"2024-02-13","close":42.32},{"date":"2024-02-14","close":44.14},{"date":"2024-02-15","close":44.44},{"date":"2024-02-16","close":42.91},{"date":"2024-02-20","close":41.41},{"date":"2024-02-21","close":40.74},{"date":"2024-02-22","close":42.41},{"date":"2024-02-23","close":41.46},{"date":"2024-02-26","close":41.29},{"date":"2024-02-27","close":40.83},{"date":"2024-02-28","close":40.16},{"date":"2024-02-29","close":39.9},{"date":"2024-03-01","close":41.32},{"date":"2024-03-04","close":39.66},{"date":"2024-03-05","close":38.87},{"date":"2024-03-06","close":39.87},{"date":"2024-03-07","close":40.12},{"date":"2024-03-08","close":39.94},{"date":"2024-03-11","close":42.04},{"date":"2024-03-12","close":40.81},{"date":"2024-03-13","close":40.39},{"date":"2024-03-14","close":40.65},{"date":"2024-03-15","close":39.24},{"date":"2024-03-18","close":36.2},{"date":"2024-03-19","close":36.46},{"date":"2024-03-20","close":37.82},{"date":"2024-03-21","close":37.69},{"date":"2024-03-22","close":37.26},{"date":"2024-03-25","close":36.66},{"date":"2024-03-26","close":37.29},{"date":"2024-03-27","close":37.88},{"date":"2024-03-28","close":38.18},{"date":"2024-04-01","close":37.84},{"date":"2024-04-02","close":36.76},{"date":"2024-04-03","close":36.44},{"date":"2024-04-04","close":36.8},{"date":"2024-04-05","close":37.82},{"date":"2024-04-08","close":38.22},{"date":"2024-04-09","close":39.09},{"date":"2024-04-10","close":39.8},{"date":"2024-04-11","close":39.26},{"date":"2024-04-12","close":38.37},{"date":"2024-04-15","close":36.66},{"date":"2024-04-16","close":36.64},{"date":"2024-04-17","close":36.37},{"date":"2024-04-18","close":35.55},{"date":"2024-04-19","close":35.34},{"date":"2024-04-22","close":34.96},{"date":"2024-04-23","close":36.3},{"date":"2024-04-24","close":34.97},{"date":"2024-04-25","close":35.53},{"date":"2024-04-26","close":36.01},{"date":"2024-04-29","close":36.56},{"date":"2024-04-30","close":35.56},{"date":"2024-05-01","close":36.58},{"date":"2024-05-02","close":37.34},{"date":"2024-05-03","close":39.24},{"date":"2024-05-06","close":40.11},{"date":"2024-05-07","close":40.54},{"date":"2024-05-08","close":39.03},{"date":"2024-05-09","close":30.42},{"date":"2024-05-10","close":31.45},{"date":"2024-05-13","close":30.96},{"date":"2024-05-14","close":31.66},{"date":"2024-05-15","close":33.01},{"date":"2024-05-16","close":32.76},{"date":"2024-05-17","close":32.9},{"date":"2024-05-20","close":33.59},{"date":"2024-05-21","close":32.55},{"date":"2024-05-22","close":33.13},{"date":"2024-05-23","close":31.97},{"date":"2024-05-24","close":32.67},{"date":"2024-05-28","close":32.96},{"date":"2024-05-29","close":33.11},{"date":"2024-05-30","close":33.15},{"date":"2024-05-31","close":33.62},{"date":"2024-06-03","close":34.48},{"date":"2024-06-04","close":35.0},{"date":"2024-06-05","close":35.6},{"date":"2024-06-06","close":35.64},{"date":"2024-06-07","close":35.63},{"date":"2024-06-10","close":34.99},{"date":"2024-06-11","close":35.49},{"date":"2024-06-12","close":36.03},{"date":"2024-06-13","close":35.52},{"date":"2024-06-14","close":35.1},{"date":"2024-06-17","close":35.9},{"date":"2024-06-18","close":35.9},{"date":"2024-06-20","close":35.86},{"date":"2024-06-21","close":36.16},{"date":"2024-06-24","close":35.19},{"date":"2024-06-25","close":35.43},{"date":"2024-06-26","close":36.91},{"date":"2024-06-27","close":37.22},{"date":"2024-06-28","close":37.21},{"date":"2024-07-01","close":37.06},{"date":"2024-07-02","close":37.14},{"date":"2024-07-03","close":37.77},{"date":"2024-07-05","close":38.68},{"date":"2024-07-08","close":39.82},{"date":"2024-07-09","close":39.39},{"date":"2024-07-10","close":39.66},{"date":"2024-07-11","close":38.52},{"date":"2024-07-12","close":40.53},{"date":"2024-07-15","close":41.11},{"date":"2024-07-16","close":41.28},{"date":"2024-07-17","close":40.0},{"date":"2024-07-18","close":39.79},{"date":"2024-07-19","close":40.52},{"date":"2024-07-22","close":41.0},{"date":"2024-07-23","close":41.08},{"date":"2024-07-24","close":39.96},{"date":"2024-07-25","close":40.54},{"date":"2024-07-26","close":40.51},{"date":"2024-07-29","close":40.57},{"date":"2024-07-30","close":41.03},{"date":"2024-07-31","close":41.52},{"date":"2024-08-01","close":38.85},{"date":"2024-08-02","close":39.04},{"date":"2024-08-05","close":36.53},{"date":"2024-08-06","close":37.67},{"date":"2024-08-07","close":36.18},{"date":"2024-08-08","close":37.17},{"date":"2024-08-09","close":37.02},{"date":"2024-08-12","close":37.32},{"date":"2024-08-13","close":38.75},{"date":"2024-08-14","close":39.09},{"date":"2024-08-15","close":40.5},{"date":"2024-08-16","close":40.59},{"date":"2024-08-19","close":40.86},{"date":"2024-08-20","close":40.54},{"date":"2024-08-21","close":43.35},{"date":"2024-08-22","close":43.36},{"date":"2024-08-23","close":44.16},{"date":"2024-08-26","close":43.94},{"date":"2024-08-27","close":44.16},{"date":"2024-08-28","close":44.13},{"date":"2024-08-29","close":43.57},{"date":"2024-08-30","close":43.99},{"date":"2024-09-03","close":42.92},{"date":"2024-09-04","close":43.26},{"date":"2024-09-05","close":43.71},{"date":"2024-09-06","close":43.64},{"date":"2024-09-09","close":43.62},{"date":"2024-09-10","close":44.9},{"date":"2024-09-11","close":44.99},{"date":"2024-09-12","close":45.41},{"date":"2024-09-13","close":45.87},{"date":"2024-09-16","close":46.24},{"date":"2024-09-17","close":45.74},{"date":"2024-09-18","close":45.28},{"date":"2024-09-19","close":46.3},{"date":"2024-09-20","close":46.03},{"date":"2024-09-23","close":45.53},{"date":"2024-09-24","close":47.11},{"date":"2024-09-25","close":47.64},{"date":"2024-09-26","close":44.87},{"date":"2024-09-27","close":44.18},{"date":"2024-09-30","close":44.26},{"date":"2024-10-01","close":43.53},{"date":"2024-10-02","close":43.39},{"date":"2024-10-03","close":42.18},{"date":"2024-10-04","close":41.99},{"date":"2024-10-07","close":41.39},{"date":"2024-10-08","close":40.51},{"date":"2024-10-09","close":41.74},{"date":"2024-10-10","close":41.4},{"date":"2024-10-11","close":41.6},{"date":"2024-10-14","close":40.79},{"date":"2024-10-15","close":40.76},{"date":"2024-10-16","close":41.39},{"date":"2024-10-17","close":39.86},{"date":"2024-10-18","close":39.93},{"date":"2024-10-21","close":40.31},{"date":"2024-10-22","close":41.29},{"date":"2024-10-23","close":41.16},{"date":"2024-10-24","close":41.78},{"date":"2024-10-25","close":42.14},{"date":"2024-10-28","close":42.3},{"date":"2024-10-29","close":42.61},{"date":"2024-10-30","close":43.14},{"date":"2024-10-31","close":51.72},{"date":"2024-11-01","close":51.44},{"date":"2024-11-04","close":50.0},{"date":"2024-11-05","close":51.18},{"date":"2024-11-06","close":52.9},{"date":"2024-11-07","close":53.11},{"date":"2024-11-08","close":52.4},{"date":"2024-11-11","close":54.56},{"date":"2024-11-12","close":54.38},{"date":"2024-11-13","close":53.14},{"date":"2024-11-14","close":52.73},{"date":"2024-11-15","close":50.73},{"date":"2024-11-18","close":51.03},{"date":"2024-11-19","close":52.24},{"date":"2024-11-20","close":51.52},{"date":"2024-11-21","close":49.35},{"date":"2024-11-22","close":49.38},{"date":"2024-11-25","close":49.16},{"date":"2024-11-26","close":49.06},{"date":"2024-11-27","close":49.37},{"date":"2024-11-29","close":50.13},{"date":"2024-12-02","close":52.16},{"date":"2024-12-03","close":53.53},{"date":"2024-12-04","close":54.54},{"date":"2024-12-05","close":58.94},{"date":"2024-12-06","close":59.31},{"date":"2024-12-09","close":56.93},{"date":"2024-12-10","close":56.26},{"date":"2024-12-11","close":59.89},{"date":"2024-12-12","close":59.61},{"date":"2024-12-13","close":59.6},{"date":"2024-12-16","close":61.45},{"date":"2024-12-17","close":61.25},{"date":"2024-12-18","close":58.8},{"date":"2024-12-19","close":58.91},{"date":"2024-12-20","close":60.11},{"date":"2024-12-23","close":59.27},{"date":"2024-12-24","close":59.56},{"date":"2024-12-26","close":59.93},{"date":"2024-12-27","close":59.45},{"date":"2024-12-30","close":58.48},{"date":"2024-12-31","close":57.86},{"date":"2025-01-02","close":58.84},{"date":"2025-01-03","close":60.47},{"date":"2025-01-06","close":61.93},{"date":"2025-01-07","close":61.3},{"date":"2025-01-08","close":62.05},{"date":"2025-01-10","close":61.82},{"date":"2025-01-13","close":61.37},{"date":"2025-01-14","close":62.26},{"date":"2025-01-15","close":63.74},{"date":"2025-01-16","close":65.26},{"date":"2025-01-17","close":65.53},{"date":"2025-01-21","close":66.1},{"date":"2025-01-22","close":66.0},{"date":"2025-01-23","close":67.11},{"date":"2025-01-24","close":67.07},{"date":"2025-01-27","close":67.17},{"date":"2025-01-28","close":68.43},{"date":"2025-01-29","close":70.08},{"date":"2025-01-30","close":71.38},{"date":"2025-01-31","close":71.07},{"date":"2025-02-03","close":70.68},{"date":"2025-02-04","close":73.79},{"date":"2025-02-05","close":75.47},{"date":"2025-02-06","close":67.12},{"date":"2025-02-07","close":66.28},{"date":"2025-02-10","close":65.05},{"date":"2025-02-11","close":66.05},{"date":"2025-02-12","close":64.2},{"date":"2025-02-13","close":65.53},{"date":"2025-02-14","close":66.75},{"date":"2025-02-18","close":66.1},{"date":"2025-02-19","close":63.64},{"date":"2025-02-20","close":62.82},{"date":"2025-02-21","close":62.51},{"date":"2025-02-24","close":61.07},{"date":"2025-02-25","close":59.4},{"date":"2025-02-26","close":59.78},{"date":"2025-02-27","close":60.43},{"date":"2025-02-28","close":63.64},{"date":"2025-03-03","close":62.18},{"date":"2025-03-04","close":62.66},{"date":"2025-03-05","close":63.31},{"date":"2025-03-06","close":58.57},{"date":"2025-03-07","close":57.17},{"date":"2025-03-10","close":53.77},{"date":"2025-03-11","close":54.75},{"date":"2025-03-12","close":56.86},{"date":"2025-03-13","close":55.73},{"date":"2025-03-14","close":56.51},{"date":"2025-03-17","close":56.97},{"date":"2025-03-18","close":55.98},{"date":"2025-03-19","close":58.1},{"date":"2025-03-20","close":57.92},{"date":"2025-03-21","close":61.16},{"date":"2025-03-24","close":61.18},{"date":"2025-03-25","close":62.01},{"date":"2025-03-26","close":60.36},{"date":"2025-03-27","close":59.5},{"date":"2025-03-28","close":59.07},{"date":"2025-03-31","close":58.29},{"date":"2025-04-01","close":60.99},{"date":"2025-04-02","close":61.61},{"date":"2025-04-03","close":58.22},{"date":"2025-04-04","close":52.96},{"date":"2025-04-07","close":52.53},{"date":"2025-04-08","close":51.22},{"date":"2025-04-09","close":57.31},{"date":"2025-04-10","close":56.12},{"date":"2025-04-11","close":57.26},{"date":"2025-04-14","close":56.91},{"date":"2025-04-15","close":58.88},{"date":"2025-04-16","close":59.09},{"date":"2025-04-17","close":59.71},{"date":"2025-04-21","close":59.91},{"date":"2025-04-22","close":62.15},{"date":"2025-04-23","close":63.48},{"date":"2025-04-24","close":65.69},{"date":"2025-04-25","close":66.58},{"date":"2025-04-28","close":66.43},{"date":"2025-04-29","close":66.4},{"date":"2025-04-30","close":67.05},{"date":"2025-05-01","close":69.0},{"date":"2025-05-02","close":74.09},{"date":"2025-05-05","close":71.82},{"date":"2025-05-06","close":70.77},{"date":"2025-05-07","close":70.44},{"date":"2025-05-08","close":70.05},{"date":"2025-05-09","close":71.88},{"date":"2025-05-12","close":73.49},{"date":"2025-05-13","close":77.02},{"date":"2025-05-14","close":79.45},{"date":"2025-05-15","close":80.77},{"date":"2025-05-16","close":81.27},{"date":"2025-05-19","close":81.21},{"date":"2025-05-20","close":81.71},{"date":"2025-05-21","close":81.16},{"date":"2025-05-22","close":81.81},{"date":"2025-05-23","close":82.26},{"date":"2025-05-27","close":85.43},{"date":"2025-05-28","close":84.64},{"date":"2025-05-29","close":84.79},{"date":"2025-05-30","close":86.98},{"date":"2025-06-02","close":89.95},{"date":"2025-06-03","close":89.95},{"date":"2025-06-04","close":91.07},{"date":"2025-06-05","close":94.2},{"date":"2025-06-06","close":95.8},{"date":"2025-06-09","close":93.42},{"date":"2025-06-10","close":93.72},{"date":"2025-06-11","close":96.17},{"date":"2025-06-12","close":95.11},{"date":"2025-06-13","close":97.17},{"date":"2025-06-16","close":100.44},{"date":"2025-06-17","close":101.12},{"date":"2025-06-18","close":102.65},{"date":"2025-06-20","close":102.09},{"date":"2025-06-23","close":103.49},{"date":"2025-06-24","close":104.78},{"date":"2025-06-25","close":102.84},{"date":"2025-06-26","close":105.0},{"date":"2025-06-27","close":105.59},{"date":"2025-06-30","close":105.2},{"date":"2025-07-01","close":100.65},{"date":"2025-07-02","close":102.4},{"date":"2025-07-03","close":103.59},{"date":"2025-07-07","close":107.76},{"date":"2025-07-08","close":104.94},{"date":"2025-07-09","close":106.68},{"date":"2025-07-10","close":105.03},{"date":"2025-07-11","close":105.69},{"date":"2025-07-14","close":111.83},{"date":"2025-07-15","close":112.48},{"date":"2025-07-16","close":119.02},{"date":"2025-07-17","close":122.17},{"date":"2025-07-18","close":124.5},{"date":"2025-07-21","close":124.5},{"date":"2025-07-22","close":120.2},{"date":"2025-07-23","close":118.63},{"date":"2025-07-24","close":118.12},{"date":"2025-07-25","close":118.82},{"date":"2025-07-28","close":120.96},{"date":"2025-07-29","close":118.33},{"date":"2025-07-30","close":124.94},{"date":"2025-07-31","close":137.79},{"date":"2025-08-01","close":125.03},{"date":"2025-08-04","close":130.7},{"date":"2025-08-05","close":127.11},{"date":"2025-08-06","close":134.14},{"date":"2025-08-07","close":129.63},{"date":"2025-08-08","close":128.71},{"date":"2025-08-11","close":130.74},{"date":"2025-08-12","close":129.53},{"date":"2025-08-13","close":126.78},{"date":"2025-08-14","close":125.28},{"date":"2025-08-15","close":117.34},{"date":"2025-08-18","close":119.95},{"date":"2025-08-19","close":118.28},{"date":"2025-08-20","close":118.49},{"date":"2025-08-21","close":114.85},{"date":"2025-08-22","close":117.52},{"date":"2025-08-25","close":124.81},{"date":"2025-08-26","close":124.76},{"date":"2025-08-27","close":122.7},{"date":"2025-08-28","close":126.88},{"date":"2025-08-29","close":124.59},{"date":"2025-09-02","close":128.47},{"date":"2025-09-03","close":133.46},{"date":"2025-09-04","close":129.79},{"date":"2025-09-05","close":127.69},{"date":"2025-09-08","close":128.47},{"date":"2025-09-09","close":131.79},{"date":"2025-09-10","close":132.84},{"date":"2025-09-11","close":132.96},{"date":"2025-09-12","close":133.31},{"date":"2025-09-15","close":137.25},{"date":"2025-09-16","close":135.84},{"date":"2025-09-17","close":135.38},{"date":"2025-09-18","close":135.54},{"date":"2025-09-19","close":135.18},{"date":"2025-09-22","close":136.84},{"date":"2025-09-23","close":132.22},{"date":"2025-09-24","close":133.13},{"date":"2025-09-25","close":132.04},{"date":"2025-09-26","close":135.06},{"date":"2025-09-29","close":141.56},{"date":"2025-09-30","close":138.52},{"date":"2025-10-01","close":134.07},{"date":"2025-10-02","close":133.5},{"date":"2025-10-03","close":122.69},{"date":"2025-10-06","close":126.27},{"date":"2025-10-07","close":124.99},{"date":"2025-10-08","close":125.97},{"date":"2025-10-09","close":126.43},{"date":"2025-10-10","close":126.8},{"date":"2025-10-13","close":128.24},{"date":"2025-10-14","close":133.28},{"date":"2025-10-15","close":138.56},{"date":"2025-10-16","close":134.49},{"date":"2025-10-17","close":132.92},{"date":"2025-10-20","close":134.84},{"date":"2025-10-21","close":133.16},{"date":"2025-10-22","close":128.0},{"date":"2025-10-23","close":129.24},{"date":"2025-10-24","close":127.71},{"date":"2025-10-27","close":128.49},{"date":"2025-10-28","close":131.72},{"date":"2025-10-29","close":133.74},{"date":"2025-10-30","close":113.0},{"date":"2025-10-31","close":113.72},{"date":"2025-11-03","close":107.66},{"date":"2025-11-04","close":104.13},{"date":"2025-11-05","close":102.24},{"date":"2025-11-06","close":101.28},{"date":"2025-11-07","close":106.84},{"date":"2025-11-10","close":105.36},{"date":"2025-11-11","close":104.68},{"date":"2025-11-12","close":104.34},{"date":"2025-11-13","close":101.27},{"date":"2025-11-14","close":102.28},{"date":"2025-11-17","close":101.27},{"date":"2025-11-18","close":101.73},{"date":"2025-11-19","close":97.37},{"date":"2025-11-20","close":91.7},{"date":"2025-11-21","close":89.25},{"date":"2025-11-24","close":90.58},{"date":"2025-11-25","close":91.07},{"date":"2025-11-26","close":92.73},{"date":"2025-11-28","close":95.03},{"date":"2025-12-01","close":93.79},{"date":"2025-12-02","close":93.7},{"date":"2025-12-03","close":92.1},{"date":"2025-12-04","close":95.21},{"date":"2025-12-05","close":96.28},{"date":"2025-12-08","close":97.64},{"date":"2025-12-09","close":99.0},{"date":"2025-12-10","close":94.36},{"date":"2025-12-11","close":94.34},{"date":"2025-12-12","close":88.51},{"date":"2025-12-15","close":86.96},{"date":"2025-12-16","close":87.44},{"date":"2025-12-17","close":85.91},{"date":"2025-12-18","close":83.91},{"date":"2025-12-19","close":81.94},{"date":"2025-12-22","close":81.98},{"date":"2025-12-23","close":80.99},{"date":"2025-12-24","close":81.88},{"date":"2025-12-26","close":82.22},{"date":"2025-12-29","close":81.52},{"date":"2025-12-30","close":81.81},{"date":"2025-12-31","close":81.03},{"date":"2026-01-02","close":80.95},{"date":"2026-01-05","close":81.04},{"date":"2026-01-06","close":75.83},{"date":"2026-01-07","close":76.42},{"date":"2026-01-08","close":73.89},{"date":"2026-01-09","close":73.27},{"date":"2026-01-12","close":76.72},{"date":"2026-01-13","close":84.8},{"date":"2026-01-14","close":82.87},{"date":"2026-01-15","close":84.65},{"date":"2026-01-16","close":87.28},{"date":"2026-01-20","close":78.84},{"date":"2026-01-21","close":75.68},{"date":"2026-01-22","close":74.7},{"date":"2026-01-23","close":74.12},{"date":"2026-01-26","close":74.01},{"date":"2026-01-27","close":72.14},{"date":"2026-01-28","close":75.27},{"date":"2026-01-29","close":75.73},{"date":"2026-01-30","close":65.76},{"date":"2026-02-02","close":67.48},{"date":"2026-02-03","close":65.4},{"date":"2026-02-04","close":63.07},{"date":"2026-02-05","close":60.57},{"date":"2026-02-06","close":66.42},{"date":"2026-02-09","close":73.45},{"date":"2026-02-10","close":71.94},{"date":"2026-02-11","close":68.99},{"date":"2026-02-12","close":63.15},{"date":"2026-02-13","close":63.17},{"date":"2026-02-17","close":63.0},{"date":"2026-02-18","close":63.06},{"date":"2026-02-19","close":64.44},{"date":"2026-02-20","close":62.0},{"date":"2026-02-23","close":62.43},{"date":"2026-02-24","close":67.09},{"date":"2026-02-25","close":68.07},{"date":"2026-02-26","close":71.4},{"date":"2026-02-27","close":68.66},{"date":"2026-03-02","close":67.44},{"date":"2026-03-03","close":66.97},{"date":"2026-03-04","close":67.4},{"date":"2026-03-05","close":66.08},{"date":"2026-03-06","close":63.53},{"date":"2026-03-09","close":62.65},{"date":"2026-03-10","close":58.83},{"date":"2026-03-11","close":60.39},{"date":"2026-03-12","close":56.3},{"date":"2026-03-13","close":56.42},{"date":"2026-03-16","close":59.17},{"date":"2026-03-17","close":57.79},{"date":"2026-03-18","close":58.27},{"date":"2026-03-19","close":57.52},{"date":"2026-03-20","close":56.96},{"date":"2026-03-23","close":56.84},{"date":"2026-03-24","close":55.0},{"date":"2026-03-25","close":56.65},{"date":"2026-03-26","close":53.85},{"date":"2026-03-27","close":52.31},{"date":"2026-03-30","close":51.91},{"date":"2026-03-31","close":56.56},{"date":"2026-04-01","close":57.63},{"date":"2026-04-02","close":60.11},{"date":"2026-04-06","close":57.2},{"date":"2026-04-07","close":57.5},{"date":"2026-04-08","close":55.43},{"date":"2026-04-09","close":55.17},{"date":"2026-04-10","close":55.59},{"date":"2026-04-13","close":57.66},{"date":"2026-04-14","close":58.3},{"date":"2026-04-15","close":59.79},{"date":"2026-04-16","close":60.44},{"date":"2026-04-17","close":60.34},{"date":"2026-04-20","close":61.83},{"date":"2026-04-21","close":61.26},{"date":"2026-04-22","close":59.64},{"date":"2026-04-23","close":55.45},{"date":"2026-04-24","close":56.09},{"date":"2026-04-27","close":57.52},{"date":"2026-04-28","close":56.11},{"date":"2026-04-29","close":56.28},{"date":"2026-04-30","close":55.26},{"date":"2026-05-01","close":45.13},{"date":"2026-05-04","close":47.57},{"date":"2026-05-05","close":44.04},{"date":"2026-05-06","close":43.76},{"date":"2026-05-07","close":44.78},{"date":"2026-05-08","close":41.91},{"date":"2026-05-11","close":41.31},{"date":"2026-05-12","close":41.54},{"date":"2026-05-13","close":41.96},{"date":"2026-05-14","close":43.72},{"date":"2026-05-15","close":42.85},{"date":"2026-05-18","close":46.98},{"date":"2026-05-19","close":44.45},{"date":"2026-05-20","close":45.79},{"date":"2026-05-21","close":46.14},{"date":"2026-05-22","close":48.16},{"date":"2026-05-26","close":46.0},{"date":"2026-05-27","close":45.63},{"date":"2026-05-28","close":46.83},{"date":"2026-05-29","close":47.15},{"date":"2026-06-01","close":47.0},{"date":"2026-06-02","close":45.0},{"date":"2026-06-03","close":43.68},{"date":"2026-06-04","close":43.35},{"date":"2026-06-05","close":41.82},{"date":"2026-06-08","close":42.3},{"date":"2026-06-09","close":43.0},{"date":"2026-06-10","close":41.5},{"date":"2026-06-11","close":43.49},{"date":"2026-06-12","close":43.31},{"date":"2026-06-15","close":45.66},{"date":"2026-06-16","close":49.34},{"date":"2026-06-17","close":48.02},{"date":"2026-06-18","close":51.53},{"date":"2026-06-22","close":47.27},{"date":"2026-06-23","close":47.11},{"date":"2026-06-24","close":47.94},{"date":"2026-06-25","close":46.39},{"date":"2026-06-26","close":47.56},{"date":"2026-06-29","close":54.34},{"date":"2026-06-30","close":54.38},{"date":"2026-07-01","close":57.95},{"date":"2026-07-02","close":55.41},{"date":"2026-07-06","close":57.03},{"date":"2026-07-07","close":56.71},{"date":"2026-07-08","close":55.12},{"date":"2026-07-09","close":56.43},{"date":"2026-07-10","close":55.35},{"date":"2026-07-13","close":55.03},{"date":"2026-07-14","close":54.47},{"date":"2026-07-15","close":57.07},{"date":"2026-07-16","close":54.01},{"date":"2026-07-17","close":51.68},{"date":"2026-07-20","close":53.25},{"date":"2026-07-21","close":52.5},{"date":"2026-07-22","close":49.64},{"date":"2026-07-23","close":47.55},{"date":"2026-07-24","close":47.55},{"date":"2026-07-27","close":48.42},{"date":"2026-07-28","close":49.5},{"date":"2026-07-29","close":50.13},{"date":"2026-07-30","close":48.67},{"date":"2026-07-31","close":35.6},{"date":"2026-08-03","close":36.67},{"date":"2026-08-04","close":37.0},{"date":"2026-08-05","close":36.19},{"date":"2026-08-06","close":36.04},{"date":"2026-08-07","close":37.79},{"date":"2026-08-10","close":37.05},{"date":"2026-08-11","close":36.22},{"date":"2026-08-12","close":35.54},{"date":"2026-08-13","close":37.95},{"date":"2026-08-14","close":38.23},{"date":"2026-08-17","close":37.93},{"date":"2026-08-18","close":37.67},{"date":"2026-08-19","close":38.69},{"date":"2026-08-20","close":38.63},{"date":"2026-08-21","close":38.37},{"date":"2026-08-24","close":38.76},{"date":"2026-08-25","close":39.12},{"date":"2026-08-26","close":37.56},{"date":"2026-08-27","close":38.15},{"date":"2026-08-28","close":38.53},{"date":"2026-08-31","close":41.29},{"date":"2026-09-01","close":40.67},{"date":"2026-09-02","close":41.21},{"date":"2026-09-03","close":41.51},{"date":"2026-09-04","close":43.31},{"date":"2026-09-08","close":44.82},{"date":"2026-09-09","close":44.52},{"date":"2026-09-10","close":44.88},{"date":"2026-09-11","close":45.5},{"date":"2026-09-14","close":51.29},{"date":"2026-09-15","close":50.24},{"date":"2026-09-16","close":47.43},{"date":"2026-09-17","close":47.5},{"date":"2026-09-18","close":47.82},{"date":"2026-09-21","close":51.25},{"date":"2026-09-22","close":49.87},{"date":"2026-09-23","close":48.99},{"date":"2026-09-24","close":48.83},{"date":"2026-09-25","close":46.44},{"date":"2026-09-28","close":41.86},{"date":"2026-09-29","close":41.18},{"date":"2026-09-30","close":42.37},{"date":"2026-10-01","close":43.0},{"date":"2026-10-02","close":44.12},{"date":"2026-10-05","close":44.58},{"date":"2026-10-06","close":45.56},{"date":"2026-10-07","close":46.41},{"date":"2026-10-08","close":45.52},{"date":"2026-10-09","close":48.09},{"date":"2026-10-12","close":49.58},{"date":"2026-10-13","close":49.51},{"date":"2026-10-14","close":47.54},{"date":"2026-10-15","close":51.13},{"date":"2026-10-16","close":49.55},{"date":"2026-10-19","close":50.75},{"date":"2026-10-20","close":52.35},{"date":"2026-10-21","close":52.55},{"date":"2026-10-22","close":53.94}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":53.96,"low_30d":40.75,"support":42.08,"high_30d":54.05,"change_1d":2.7,"change_7d":8.9,"change_30d":18.5,"resistance":52.72,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":183.4,"per":null,"quarter":"2024-Q2"},{"pbr":139.58,"per":null,"quarter":"2024-Q3"},{"pbr":156.48,"per":null,"quarter":"2024-Q4"},{"pbr":112.36,"per":null,"quarter":"2025-Q1"},{"pbr":178.37,"per":null,"quarter":"2025-Q2"},{"pbr":203.54,"per":null,"quarter":"2025-Q3"},{"pbr":123.02,"per":null,"quarter":"2025-Q4"},{"pbr":78.41,"per":null,"quarter":"2026-Q1"},{"pbr":214.26,"per":null,"quarter":"2026-Q2"},{"pbr":83.89,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":154.38,"pbr_5y_low":78.41,"per_5y_avg":null,"per_5y_low":null,"current_pbr":83.89,"current_per":null,"pbr_5y_high":214.26,"per_5y_high":null,"pbr_5y_median":156.48,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 12.1배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.9%"},"momentum":{"grade":"B","reason":"RSI 76"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 83.86x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -120.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-120.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-59.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":12.08,"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":6.64,"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":80.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-20.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-17.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":183.4,"per":null,"close":37.21,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":139.58,"per":null,"close":44.26,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":156.48,"per":null,"close":57.86,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":112.36,"per":null,"close":58.29,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":178.37,"per":null,"close":105.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":203.54,"per":null,"close":138.52,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":123.02,"per":null,"close":81.03,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":78.41,"per":null,"close":56.56,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":214.26,"per":null,"close":54.38,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"83.9배"},{"label":"ROE","value":"-120.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.26,"pbr":74.78,"per":null,"roa":-0.018778860954335556,"roe":-1.2039473684210527,"revenue":1469000000.0,"market_cap":32303835000.0,"net_income":-183000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8012253233492171,"total_assets":9745000000.0,"total_equity":152000000.0,"profit_margin":-0.12457454050374404,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":-229000000.0,"operating_margin":-0.15588835942818244},{"eps":-0.27,"pbr":74.78,"per":null,"roa":-0.025033072148163225,"roe":-0.5694444444444444,"revenue":1442000000.0,"market_cap":34059108000.0,"net_income":-246000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7961165048543689,"total_assets":9827000000.0,"total_equity":432000000.0,"profit_margin":-0.17059639389736478,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-294000000.0,"operating_margin":-0.20388349514563106},{"eps":-0.45,"pbr":null,"per":null,"roa":-0.033064361034362034,"roe":-0.8010464302734712,"revenue":1415021000.0,"market_cap":null,"net_income":-316000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7773849292696009,"total_assets":9557118000.0,"total_equity":394484000.0,"profit_margin":-0.223318240506678,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-358638000.0,"operating_margin":-0.2534506555026392},{"eps":-0.37,"pbr":null,"per":null,"roa":-0.02975575408555818,"roe":-0.6271968672789148,"revenue":1359646000.0,"market_cap":null,"net_income":-255626000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7819608927617924,"total_assets":8590809000.0,"total_equity":407569000.0,"profit_margin":-0.1880092318147518,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-296535000.0,"operating_margin":-0.21809721059746434},{"eps":-0.41,"pbr":null,"per":null,"roa":-0.03548180240800829,"roe":-0.7881043312826814,"revenue":1080677000.0,"market_cap":null,"net_income":-278375000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.781513810324454,"total_assets":7845571000.0,"total_equity":353221000.0,"profit_margin":-0.2575931568822136,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-322460000.0,"operating_margin":-0.2983870296119932},{"eps":-0.32,"pbr":null,"per":null,"roa":-0.028857865591984378,"roe":-0.692195038736735,"revenue":1035207000.0,"market_cap":null,"net_income":-215056000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7829178125727512,"total_assets":7452249000.0,"total_equity":310687000.0,"profit_margin":-0.20774202647393228,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-254709000.0,"operating_margin":-0.24604644288533598},{"eps":-0.33,"pbr":null,"per":null,"roa":-0.03060249591533272,"roe":-0.9915419560524914,"revenue":988183000.0,"market_cap":null,"net_income":-219573000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.77864322701362,"total_assets":7175003000.0,"total_equity":221446000.0,"profit_margin":-0.22219872230143606,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-244112000.0,"operating_margin":-0.24703116730403174},{"eps":-0.37,"pbr":null,"per":null,"roa":-0.03578429422894448,"roe":-1.2602301150575288,"revenue":918953000.0,"market_cap":null,"net_income":-239324000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7769222147378593,"total_assets":6687962000.0,"total_equity":189905000.0,"profit_margin":-0.26043116459710125,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-278928000.0,"operating_margin":-0.3035280367983999},{"eps":-0.3059198389293407,"pbr":null,"per":null,"roa":-0.0318186370298752,"roe":-1.6944266126775633,"revenue":893543000.0,"market_cap":null,"net_income":-205883000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7777868552492717,"total_assets":6470516000.0,"total_equity":121506000.0,"profit_margin":-0.2304119667436262,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-237949000.0,"operating_margin":-0.26629832028229194},{"eps":-0.39087747751370144,"pbr":null,"per":null,"roa":-0.04285322228188927,"roe":-3.7793326908842055,"revenue":801300000.0,"market_cap":null,"net_income":-270604000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7767802321228005,"total_assets":6314671000.0,"total_equity":71601000.0,"profit_margin":-0.33770622738050665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-302328000.0,"operating_margin":-0.3772968925496069},{"eps":-0.4675697983630328,"pbr":null,"per":null,"roa":-0.05247955684088301,"roe":-4.242993839297418,"revenue":749939000.0,"market_cap":null,"net_income":-323698000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7710960491453305,"total_assets":6168078000.0,"total_equity":76290000.0,"profit_margin":-0.4316324394384077,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-355193000.0,"operating_margin":-0.47362918850733193},{"eps":-0.4003444883029906,"pbr":null,"per":null,"roa":-0.0481667949803011,"roe":-2.2034089644316537,"revenue":713225000.0,"market_cap":null,"net_income":-277158000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7706460093238459,"total_assets":5754130000.0,"total_equity":125786000.0,"profit_margin":-0.3885982684286165,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-300038000.0,"operating_margin":-0.4206779066914368}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Roblox Corp","phase":"above-fold","symbol_resolved":true}