{"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":"2026-10-23T10:03:28.179580+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.3,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-2.5,"direction":"higher_better","percentile":40}],"summary":"매출 +8.3%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.6,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.6,"direction":"higher_better","percentile":30}],"summary":"RSI 40","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 55.26x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-15.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-26.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-23.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -15.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-631.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.4x","percentile":35}},"signals":[],"summary":"Snowflake Inc.(SNOW)은 Technology 섹터 US 시장 종목입니다, 시가총액 1087.63억. 현재가 $313.80, 전일 대비 -2.8%, 30일 -4.6%. ROE -15.2%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3.1927678568740703,"grade":"D","trend":"하락","atr_14":16.737707142857143,"rsi_14":39.610983981693366,"sma_20":335.1825,"sma_60":329.62049999999994,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-3.19)가 시그널선(0.85)을 하회합니다(데드크로스). SMA20 335, SMA60 330 — 혼조세입니다. 볼린저밴드 305~365 (현재 위치 15%).","bb_lower":304.8713160079485,"bb_upper":365.4936839920515,"macd_signal":0.8542998653158418},"change_pct":-2.72,"chart_data":[{"date":"2024-10-23","open":115.75,"high":116.41,"low":113.28,"close":113.61,"volume":2925300,"rsi_14":55.67,"sma_20":116.66,"sma_60":117.16,"sma_120":128.95},{"date":"2024-10-24","open":114.84,"high":116.33,"low":113.94,"close":114.92,"volume":2817300,"rsi_14":50.4,"sma_20":116.78,"sma_60":116.91,"sma_120":128.58},{"date":"2024-10-25","open":115.35,"high":117.07,"low":115.12,"close":116.04,"volume":2718800,"rsi_14":54.44,"sma_20":116.89,"sma_60":116.77,"sma_120":128.19},{"date":"2024-10-28","open":117.84,"high":119.2,"low":116.86,"close":117.33,"volume":5238600,"rsi_14":57.34,"sma_20":117.01,"sma_60":116.73,"sma_120":127.84},{"date":"2024-10-29","open":117.51,"high":119.59,"low":116.55,"close":118.39,"volume":4154600,"rsi_14":46.93,"sma_20":117.42,"sma_60":116.83,"sma_120":127.51},{"date":"2024-10-30","open":118.25,"high":121.19,"low":118.02,"close":118.99,"volume":4610100,"rsi_14":36.18,"sma_20":117.89,"sma_60":116.9,"sma_120":127.2},{"date":"2024-10-31","open":117.0,"high":117.83,"low":113.86,"close":114.82,"volume":5284600,"rsi_14":28.37,"sma_20":118.1,"sma_60":116.89,"sma_120":126.85},{"date":"2024-11-01","open":115.98,"high":117.06,"low":113.25,"close":115.49,"volume":4659500,"rsi_14":31.82,"sma_20":118.14,"sma_60":116.79,"sma_120":126.48},{"date":"2024-11-04","open":115.51,"high":116.19,"low":113.23,"close":113.74,"volume":3762500,"rsi_14":29.93,"sma_20":118.14,"sma_60":116.61,"sma_120":126.09},{"date":"2024-11-05","open":114.26,"high":117.34,"low":113.65,"close":116.5,"volume":3774600,"rsi_14":44.38,"sma_20":118.29,"sma_60":116.5,"sma_120":125.69},{"date":"2024-11-06","open":120.43,"high":121.75,"low":118.8,"close":121.42,"volume":5455900,"rsi_14":54.57,"sma_20":118.37,"sma_60":116.41,"sma_120":125.33},{"date":"2024-11-07","open":122.25,"high":124.96,"low":122.02,"close":123.54,"volume":4596400,"rsi_14":57.21,"sma_20":118.36,"sma_60":116.35,"sma_120":125.01},{"date":"2024-11-08","open":123.0,"high":123.0,"low":119.66,"close":120.89,"volume":4914400,"rsi_14":52.19,"sma_20":118.21,"sma_60":116.24,"sma_120":124.64},{"date":"2024-11-11","open":122.22,"high":123.71,"low":121.69,"close":123.5,"volume":3829700,"rsi_14":63.83,"sma_20":118.22,"sma_60":116.17,"sma_120":124.31},{"date":"2024-11-12","open":123.0,"high":127.05,"low":123.0,"close":125.46,"volume":5754800,"rsi_14":70.44,"sma_20":118.36,"sma_60":116.07,"sma_120":124.0},{"date":"2024-11-13","open":126.38,"high":134.59,"low":126.01,"close":130.73,"volume":11352100,"rsi_14":73.99,"sma_20":118.95,"sma_60":116.05,"sma_120":123.8},{"date":"2024-11-14","open":132.06,"high":132.26,"low":129.07,"close":129.27,"volume":4959600,"rsi_14":69.87,"sma_20":119.46,"sma_60":115.95,"sma_120":123.58},{"date":"2024-11-15","open":128.59,"high":128.95,"low":123.36,"close":125.96,"volume":5737700,"rsi_14":62.22,"sma_20":119.78,"sma_60":116.13,"sma_120":123.37},{"date":"2024-11-18","open":126.47,"high":127.53,"low":125.0,"close":127.43,"volume":4583100,"rsi_14":62.65,"sma_20":120.18,"sma_60":116.32,"sma_120":123.2},{"date":"2024-11-19","open":127.55,"high":130.34,"low":126.36,"close":130.24,"volume":4844100,"rsi_14":64.83,"sma_20":120.91,"sma_60":116.53,"sma_120":123.11},{"date":"2024-11-20","open":131.26,"high":133.55,"low":127.55,"close":129.12,"volume":15555700,"rsi_14":70.5,"sma_20":121.69,"sma_60":116.75,"sma_120":123.05},{"date":"2024-11-21","open":161.26,"high":174.65,"low":161.16,"close":171.35,"volume":55121600,"rsi_14":86.54,"sma_20":124.51,"sma_60":117.75,"sma_120":123.33},{"date":"2024-11-22","open":175.0,"high":178.7,"low":166.81,"close":167.44,"volume":20283900,"rsi_14":84.16,"sma_20":127.08,"sma_60":118.64,"sma_120":123.59},{"date":"2024-11-25","open":174.96,"high":177.99,"low":171.15,"close":171.42,"volume":15276696,"rsi_14":83.75,"sma_20":146.31,"sma_60":125.7,"sma_120":123.9},{"date":"2024-11-26","open":173.47,"high":176.8,"low":170.91,"close":171.28,"volume":7669642,"rsi_14":96.6,"sma_20":162.52,"sma_60":132.56,"sma_120":124.22},{"date":"2024-11-27","open":172.39,"high":173.93,"low":167.38,"close":173.7,"volume":6980317,"rsi_14":94.53,"sma_20":172.17,"sma_60":139.66,"sma_120":124.58},{"date":"2024-11-29","open":174.89,"high":178.37,"low":173.17,"close":174.8,"volume":4429163,"rsi_14":100.0,"sma_20":173.36,"sma_60":146.85,"sma_120":124.98},{"date":"2024-12-02","open":175.03,"high":177.65,"low":171.3,"close":172.42,"volume":5832133,"rsi_14":31.61,"sma_20":173.64,"sma_60":152.78,"sma_120":125.35},{"date":"2024-12-03","open":171.0,"high":176.07,"low":170.59,"close":175.94,"volume":5301462,"rsi_14":59.66,"sma_20":174.37,"sma_60":159.71,"sma_120":125.73},{"date":"2024-12-04","open":180.0,"high":186.82,"low":178.59,"close":186.51,"volume":13585589,"rsi_14":100.0,"sma_20":178.58,"sma_60":167.73,"sma_120":126.23},{"date":"2024-12-05","open":186.34,"high":186.55,"low":182.3,"close":183.06,"volume":6668294,"rsi_14":75.39,"sma_20":182.13,"sma_60":174.37,"sma_120":126.7},{"date":"2024-12-06","open":186.01,"high":186.9,"low":181.37,"close":183.64,"volume":4988273,"rsi_14":14.39,"sma_20":184.3,"sma_60":177.25,"sma_120":127.14},{"date":"2024-12-09","open":183.2,"high":185.4,"low":178.79,"close":180.76,"volume":6336082,"rsi_14":16.76,"sma_20":182.46,"sma_60":178.35,"sma_120":127.58},{"date":"2024-12-10","open":179.0,"high":180.9,"low":169.35,"close":171.55,"volume":8609645,"rsi_14":0.0,"sma_20":180.16,"sma_60":178.37,"sma_120":127.96},{"date":"2024-12-11","open":173.46,"high":176.3,"low":170.3,"close":171.96,"volume":5475453,"rsi_14":4.26,"sma_20":177.82,"sma_60":178.23,"sma_120":128.32},{"date":"2024-12-12","open":169.6,"high":172.41,"low":169.08,"close":170.0,"volume":4404054,"rsi_14":17.3,"sma_20":173.92,"sma_60":177.92,"sma_120":128.7},{"date":"2024-12-13","open":169.52,"high":170.73,"low":165.73,"close":167.67,"volume":5516920,"rsi_14":0.0,"sma_20":170.96,"sma_60":177.48,"sma_120":129.06},{"date":"2024-12-16","open":167.66,"high":173.4,"low":167.22,"close":172.47,"volume":6559276,"rsi_14":67.32,"sma_20":169.8,"sma_60":176.77,"sma_120":129.42},{"date":"2024-12-17","open":171.0,"high":172.65,"low":169.24,"close":170.81,"volume":5162427,"rsi_14":74.3,"sma_20":170.09,"sma_60":175.64,"sma_120":129.73},{"date":"2024-12-18","open":170.43,"high":170.5,"low":160.76,"close":162.59,"volume":5159280,"rsi_14":0.0,"sma_20":170.19,"sma_60":173.9,"sma_120":129.96},{"date":"2024-12-19","open":164.5,"high":165.75,"low":160.65,"close":164.21,"volume":5792306,"rsi_14":16.46,"sma_20":168.02,"sma_60":171.5,"sma_120":130.14},{"date":"2024-12-20","open":162.07,"high":168.94,"low":161.55,"close":166.29,"volume":5304356,"rsi_14":100.0,"sma_20":165.4,"sma_60":169.46,"sma_120":130.34},{"date":"2024-12-23","open":165.31,"high":166.41,"low":160.86,"close":161.44,"volume":5711993,"rsi_14":30.01,"sma_20":164.39,"sma_60":168.3,"sma_120":130.5},{"date":"2024-12-24","open":161.8,"high":163.69,"low":161.41,"close":163.06,"volume":1754277,"rsi_14":25.04,"sma_20":163.91,"sma_60":167.12,"sma_120":130.66},{"date":"2024-12-26","open":162.64,"high":164.93,"low":161.31,"close":163.48,"volume":2692943,"rsi_14":100.0,"sma_20":163.32,"sma_60":166.22,"sma_120":130.85},{"date":"2024-12-27","open":162.65,"high":162.76,"low":157.26,"close":158.65,"volume":4040021,"rsi_14":8.0,"sma_20":162.58,"sma_60":165.54,"sma_120":131.02},{"date":"2024-12-30","open":155.36,"high":156.68,"low":153.12,"close":154.97,"volume":3853717,"rsi_14":0.0,"sma_20":161.26,"sma_60":164.1,"sma_120":131.17},{"date":"2024-12-31","open":155.95,"high":156.39,"low":153.38,"close":154.41,"volume":2977410,"rsi_14":0.0,"sma_20":158.36,"sma_60":162.16,"sma_120":131.3},{"date":"2025-01-02","open":157.0,"high":160.34,"low":154.96,"close":157.51,"volume":3405277,"rsi_14":84.7,"sma_20":155.82,"sma_60":160.85,"sma_120":131.48},{"date":"2025-01-03","open":158.8,"high":162.68,"low":158.14,"close":162.22,"volume":3408875,"rsi_14":100.0,"sma_20":156.03,"sma_60":160.23,"sma_120":131.72},{"date":"2025-01-06","open":165.32,"high":166.6,"low":162.42,"close":163.08,"volume":4130111,"rsi_14":100.0,"sma_20":158.66,"sma_60":159.87,"sma_120":131.95},{"date":"2025-01-07","open":167.4,"high":167.91,"low":157.04,"close":158.84,"volume":6588461,"rsi_14":16.86,"sma_20":161.17,"sma_60":159.75,"sma_120":132.14},{"date":"2025-01-08","open":158.3,"high":162.58,"low":156.7,"close":161.03,"volume":5407756,"rsi_14":34.06,"sma_20":161.28,"sma_60":159.37,"sma_120":132.4},{"date":"2025-01-10","open":161.38,"high":165.45,"low":160.63,"close":162.46,"volume":5902730,"rsi_14":100.0,"sma_20":160.87,"sma_60":159.27,"sma_120":132.68},{"date":"2025-01-13","open":160.27,"high":164.31,"low":158.6,"close":162.43,"volume":4399594,"rsi_14":97.95,"sma_20":162.02,"sma_60":159.9,"sma_120":132.94},{"date":"2025-01-14","open":165.01,"high":170.2,"low":162.48,"close":163.41,"volume":6325872,"rsi_14":97.03,"sma_20":162.78,"sma_60":160.91,"sma_120":133.19},{"date":"2025-01-15","open":168.25,"high":170.42,"low":165.59,"close":165.71,"volume":7010745,"rsi_14":100.0,"sma_20":163.92,"sma_60":162.07,"sma_120":133.53},{"date":"2025-01-16","open":166.52,"high":170.67,"low":164.39,"close":167.64,"volume":4432717,"rsi_14":100.0,"sma_20":165.7,"sma_60":163.02,"sma_120":133.84},{"date":"2025-01-17","open":172.51,"high":172.99,"low":169.25,"close":170.79,"volume":4162186,"rsi_14":100.0,"sma_20":168.16,"sma_60":163.97,"sma_120":134.19},{"date":"2025-01-21","open":172.75,"high":176.18,"low":172.35,"close":173.53,"volume":5279075,"rsi_14":100.0,"sma_20":170.8,"sma_60":165.41,"sma_120":134.56},{"date":"2025-01-22","open":175.65,"high":177.6,"low":173.2,"close":177.49,"volume":5039883,"rsi_14":100.0,"sma_20":174.09,"sma_60":167.47,"sma_120":134.96},{"date":"2025-01-23","open":175.1,"high":177.8,"low":174.03,"close":174.94,"volume":3746286,"rsi_14":60.83,"sma_20":175.41,"sma_60":169.02,"sma_120":135.34},{"date":"2025-01-24","open":176.88,"high":176.88,"low":172.89,"close":174.12,"volume":2945798,"rsi_14":0.0,"sma_20":175.42,"sma_60":170.39,"sma_120":135.75},{"date":"2025-01-27","open":171.61,"high":181.77,"low":170.1,"close":175.52,"volume":7398781,"rsi_14":63.06,"sma_20":174.86,"sma_60":171.86,"sma_120":136.22},{"date":"2025-01-28","open":179.03,"high":188.43,"low":177.05,"close":188.02,"volume":8558166,"rsi_14":100.0,"sma_20":179.47,"sma_60":174.62,"sma_120":136.84},{"date":"2025-01-29","open":184.5,"high":185.0,"low":181.25,"close":182.88,"volume":5219474,"rsi_14":70.86,"sma_20":182.47,"sma_60":176.53,"sma_120":137.41},{"date":"2025-01-30","open":179.31,"high":180.86,"low":176.22,"close":179.29,"volume":6428334,"rsi_14":0.0,"sma_20":183.17,"sma_60":177.73,"sma_120":137.95},{"date":"2025-01-31","open":183.3,"high":185.87,"low":180.87,"close":181.51,"volume":4717377,"rsi_14":38.21,"sma_20":181.14,"sma_60":178.84,"sma_120":138.45},{"date":"2025-02-03","open":176.17,"high":184.5,"low":175.25,"close":182.54,"volume":4388718,"rsi_14":100.0,"sma_20":181.2,"sma_60":179.7,"sma_120":138.93},{"date":"2025-02-04","open":186.5,"high":190.92,"low":184.41,"close":189.11,"volume":6903811,"rsi_14":100.0,"sma_20":184.53,"sma_60":181.18,"sma_120":139.48},{"date":"2025-02-05","open":184.0,"high":188.93,"low":181.68,"close":188.93,"volume":4965337,"rsi_14":97.33,"sma_20":187.08,"sma_60":182.85,"sma_120":140.0},{"date":"2025-02-06","open":189.11,"high":190.0,"low":185.69,"close":186.37,"volume":3724781,"rsi_14":0.0,"sma_20":188.09,"sma_60":184.21,"sma_120":140.49},{"date":"2025-02-07","open":187.73,"high":189.49,"low":183.61,"close":184.03,"volume":4549301,"rsi_14":0.0,"sma_20":187.07,"sma_60":184.78,"sma_120":140.96},{"date":"2025-02-10","open":185.85,"high":188.88,"low":184.75,"close":186.12,"volume":4488669,"rsi_14":47.18,"sma_20":185.46,"sma_60":184.61,"sma_120":141.45},{"date":"2025-02-11","open":184.25,"high":186.31,"low":182.17,"close":183.55,"volume":3196726,"rsi_14":44.85,"sma_20":184.59,"sma_60":184.87,"sma_120":141.88},{"date":"2025-02-12","open":180.42,"high":188.02,"low":178.52,"close":187.23,"volume":4555333,"rsi_14":58.88,"sma_20":185.61,"sma_60":185.69,"sma_120":142.34},{"date":"2025-02-13","open":186.96,"high":192.77,"low":185.2,"close":192.66,"volume":5686407,"rsi_14":100.0,"sma_20":188.03,"sma_60":186.94,"sma_120":142.82},{"date":"2025-02-14","open":192.86,"high":193.0,"low":184.07,"close":187.6,"volume":5812268,"rsi_14":51.76,"sma_20":188.84,"sma_60":187.27,"sma_120":143.43},{"date":"2025-02-18","open":193.6,"high":194.4,"low":189.09,"close":192.78,"volume":7308886,"rsi_14":50.59,"sma_20":190.93,"sma_60":187.64,"sma_120":144.07},{"date":"2025-02-19","open":189.2,"high":192.0,"low":186.19,"close":186.56,"volume":5088992,"rsi_14":45.44,"sma_20":190.63,"sma_60":187.6,"sma_120":144.64},{"date":"2025-02-20","open":186.0,"high":186.18,"low":178.55,"close":184.96,"volume":5423798,"rsi_14":0.0,"sma_20":188.92,"sma_60":187.46,"sma_120":145.22},{"date":"2025-02-21","open":184.9,"high":185.93,"low":176.35,"close":177.89,"volume":5324231,"rsi_14":0.0,"sma_20":187.12,"sma_60":187.34,"sma_120":145.77},{"date":"2025-02-24","open":177.58,"high":177.7,"low":167.3,"close":170.92,"volume":6482055,"rsi_14":0.0,"sma_20":182.18,"sma_60":186.36,"sma_120":146.24},{"date":"2025-02-25","open":168.79,"high":169.96,"low":160.66,"close":164.2,"volume":7163230,"rsi_14":0.0,"sma_20":176.53,"sma_60":184.65,"sma_120":146.66},{"date":"2025-02-26","open":166.0,"high":170.01,"low":164.8,"close":166.19,"volume":12954876,"rsi_14":22.85,"sma_20":170.07,"sma_60":182.18,"sma_120":147.12},{"date":"2025-02-27","open":187.01,"high":187.95,"low":173.59,"close":173.69,"volume":20555706,"rsi_14":100.0,"sma_20":167.05,"sma_60":179.49,"sma_120":147.65},{"date":"2025-02-28","open":172.03,"high":177.26,"low":170.57,"close":177.1,"volume":8793460,"rsi_14":100.0,"sma_20":168.86,"sma_60":177.67,"sma_120":148.19},{"date":"2025-03-03","open":178.7,"high":180.95,"low":173.06,"close":173.65,"volume":5974621,"rsi_14":49.71,"sma_20":173.01,"sma_60":176.04,"sma_120":148.73},{"date":"2025-03-04","open":171.75,"high":176.64,"low":165.8,"close":173.6,"volume":6988017,"rsi_14":0.0,"sma_20":174.87,"sma_60":174.22,"sma_120":149.27},{"date":"2025-03-05","open":174.0,"high":177.77,"low":170.02,"close":177.31,"volume":4463558,"rsi_14":98.67,"sma_20":174.68,"sma_60":172.88,"sma_120":149.82},{"date":"2025-03-06","open":167.26,"high":171.07,"low":155.89,"close":156.22,"volume":11756214,"rsi_14":14.96,"sma_20":174.04,"sma_60":172.11,"sma_120":150.19},{"date":"2025-03-07","open":156.25,"high":159.88,"low":148.49,"close":158.91,"volume":11044583,"rsi_14":11.31,"sma_20":168.08,"sma_60":170.09,"sma_120":150.57},{"date":"2025-03-10","open":151.3,"high":152.65,"low":146.55,"close":147.59,"volume":12081673,"rsi_14":19.2,"sma_20":162.0,"sma_60":168.95,"sma_120":150.86},{"date":"2025-03-11","open":147.24,"high":155.48,"low":146.0,"close":149.9,"volume":7547890,"rsi_14":16.95,"sma_20":153.83,"sma_60":166.92,"sma_120":151.17},{"date":"2025-03-12","open":155.37,"high":155.84,"low":151.0,"close":152.37,"volume":6264907,"rsi_14":100.0,"sma_20":151.47,"sma_60":164.56,"sma_120":151.51},{"date":"2025-03-13","open":149.95,"high":151.3,"low":146.14,"close":149.83,"volume":5213542,"rsi_14":49.3,"sma_20":150.18,"sma_60":161.8,"sma_120":151.83},{"date":"2025-03-14","open":151.24,"high":156.5,"low":150.77,"close":156.11,"volume":4155189,"rsi_14":71.2,"sma_20":151.05,"sma_60":158.95,"sma_120":152.18},{"date":"2025-03-17","open":156.29,"high":157.9,"low":154.08,"close":156.39,"volume":3380535,"rsi_14":100.0,"sma_20":152.99,"sma_60":156.91,"sma_120":152.57},{"date":"2025-03-18","open":154.9,"high":155.69,"low":149.83,"close":154.36,"volume":4955918,"rsi_14":12.12,"sma_20":154.55,"sma_60":154.63,"sma_120":152.91},{"date":"2025-03-19","open":155.0,"high":158.1,"low":153.62,"close":155.96,"volume":4559173,"rsi_14":44.08,"sma_20":155.59,"sma_60":153.38,"sma_120":153.27},{"date":"2025-03-20","open":155.33,"high":158.82,"low":154.29,"close":157.19,"volume":2717264,"rsi_14":100.0,"sma_20":155.91,"sma_60":153.59,"sma_120":153.64},{"date":"2025-03-21","open":154.67,"high":158.72,"low":153.01,"close":158.39,"volume":3608196,"rsi_14":100.0,"sma_20":157.24,"sma_60":154.73,"sma_120":154.03},{"date":"2025-03-24","open":161.34,"high":166.42,"low":160.79,"close":163.17,"volume":3885015,"rsi_14":100.0,"sma_20":159.7,"sma_60":156.15,"sma_120":154.44},{"date":"2025-03-25","open":162.67,"high":166.79,"low":161.75,"close":162.83,"volume":3378613,"rsi_14":93.36,"sma_20":161.62,"sma_60":157.5,"sma_120":154.84},{"date":"2025-03-26","open":163.25,"high":163.7,"low":158.67,"close":159.74,"volume":3456915,"rsi_14":0.0,"sma_20":161.85,"sma_60":158.34,"sma_120":155.25},{"date":"2025-03-27","open":157.79,"high":159.11,"low":155.06,"close":156.98,"volume":2646997,"rsi_14":0.0,"sma_20":159.7,"sma_60":158.43,"sma_120":155.64},{"date":"2025-03-28","open":154.24,"high":155.64,"low":148.39,"close":150.63,"volume":4654539,"rsi_14":0.0,"sma_20":159.09,"sma_60":158.34,"sma_120":155.98},{"date":"2025-03-31","open":145.85,"high":147.22,"low":141.92,"close":146.16,"volume":6219076,"rsi_14":0.0,"sma_20":154.91,"sma_60":157.72,"sma_120":156.24},{"date":"2025-04-01","open":148.36,"high":150.01,"low":144.75,"close":149.54,"volume":3426825,"rsi_14":43.06,"sma_20":150.6,"sma_60":156.72,"sma_120":156.54},{"date":"2025-04-02","open":146.03,"high":155.7,"low":145.01,"close":153.91,"volume":5980817,"rsi_14":100.0,"sma_20":148.85,"sma_60":155.96,"sma_120":156.87},{"date":"2025-04-03","open":144.7,"high":146.03,"low":138.13,"close":139.9,"volume":7967084,"rsi_14":23.78,"sma_20":149.74,"sma_60":155.26,"sma_120":157.04},{"date":"2025-04-04","open":133.31,"high":134.71,"low":125.49,"close":130.53,"volume":8219272,"rsi_14":0.0,"sma_20":146.75,"sma_60":152.63,"sma_120":157.1},{"date":"2025-04-07","open":120.7,"high":137.81,"low":120.1,"close":131.04,"volume":8650867,"rsi_14":5.16,"sma_20":139.68,"sma_60":148.85,"sma_120":157.16},{"date":"2025-04-08","open":138.05,"high":140.18,"low":130.8,"close":133.51,"volume":6930595,"rsi_14":100.0,"sma_20":133.2,"sma_60":145.39,"sma_120":157.24},{"date":"2025-04-09","open":132.45,"high":151.95,"low":129.85,"close":151.15,"volume":8999114,"rsi_14":100.0,"sma_20":132.78,"sma_60":142.81,"sma_120":157.48},{"date":"2025-04-10","open":148.25,"high":148.78,"low":140.13,"close":144.45,"volume":4087942,"rsi_14":72.47,"sma_20":139.61,"sma_60":142.44,"sma_120":157.69},{"date":"2025-04-11","open":145.63,"high":145.63,"low":140.67,"close":144.96,"volume":4085848,"rsi_14":7.07,"sma_20":144.09,"sma_60":142.03,"sma_120":157.91},{"date":"2025-04-14","open":149.0,"high":150.69,"low":143.87,"close":144.55,"volume":2753130,"rsi_14":55.43,"sma_20":146.31,"sma_60":141.66,"sma_120":158.12},{"date":"2025-04-15","open":144.71,"high":147.2,"low":144.2,"close":146.54,"volume":2390987,"rsi_14":82.92,"sma_20":144.77,"sma_60":140.82,"sma_120":158.34},{"date":"2025-04-16","open":144.45,"high":148.82,"low":143.65,"close":146.08,"volume":3043406,"rsi_14":81.22,"sma_20":145.78,"sma_60":141.97,"sma_120":158.6},{"date":"2025-04-17","open":146.5,"high":146.6,"low":142.18,"close":143.43,"volume":2487267,"rsi_14":0.0,"sma_20":145.29,"sma_60":143.45,"sma_120":158.84},{"date":"2025-04-21","open":142.0,"high":142.14,"low":135.38,"close":137.0,"volume":3362123,"rsi_14":0.0,"sma_20":141.97,"sma_60":144.02,"sma_120":159.03},{"date":"2025-04-22","open":138.35,"high":141.49,"low":137.36,"close":140.23,"volume":2765221,"rsi_14":33.44,"sma_20":140.8,"sma_60":144.47,"sma_120":159.23},{"date":"2025-04-23","open":146.31,"high":151.83,"low":146.31,"close":147.39,"volume":5693212,"rsi_14":100.0,"sma_20":140.26,"sma_60":143.86,"sma_120":159.48},{"date":"2025-04-24","open":149.21,"high":159.17,"low":149.09,"close":158.66,"volume":6855527,"rsi_14":100.0,"sma_20":149.19,"sma_60":145.45,"sma_120":159.82},{"date":"2025-04-25","open":157.8,"high":160.57,"low":156.1,"close":158.4,"volume":4164104,"rsi_14":97.75,"sma_20":155.19,"sma_60":147.04,"sma_120":160.15},{"date":"2025-04-28","open":158.28,"high":159.88,"low":156.52,"close":158.96,"volume":2019044,"rsi_14":68.29,"sma_20":158.67,"sma_60":148.62,"sma_120":160.51},{"date":"2025-04-29","open":159.51,"high":161.6,"low":158.39,"close":160.35,"volume":2329402,"rsi_14":100.0,"sma_20":159.28,"sma_60":150.25,"sma_120":160.89},{"date":"2025-04-30","open":156.0,"high":159.55,"low":154.38,"close":159.49,"volume":3406569,"rsi_14":61.78,"sma_20":159.63,"sma_60":151.95,"sma_120":161.27},{"date":"2025-05-01","open":168.4,"high":169.39,"low":164.38,"close":165.36,"volume":5105913,"rsi_14":87.22,"sma_20":161.8,"sma_60":154.83,"sma_120":161.68},{"date":"2025-05-02","open":167.56,"high":169.72,"low":166.11,"close":167.66,"volume":3332744,"rsi_14":100.0,"sma_20":164.4,"sma_60":158.25,"sma_120":162.06},{"date":"2025-05-05","open":166.5,"high":170.2,"low":165.5,"close":167.87,"volume":2496022,"rsi_14":100.0,"sma_20":167.04,"sma_60":161.11,"sma_120":162.43},{"date":"2025-05-06","open":165.48,"high":169.82,"low":164.24,"close":168.45,"volume":2293950,"rsi_14":100.0,"sma_20":168.01,"sma_60":163.01,"sma_120":162.83},{"date":"2025-05-07","open":168.75,"high":171.67,"low":167.32,"close":170.56,"volume":1965187,"rsi_14":100.0,"sma_20":169.01,"sma_60":164.41,"sma_120":163.22},{"date":"2025-05-08","open":173.0,"high":176.42,"low":171.53,"close":173.97,"volume":3462465,"rsi_14":100.0,"sma_20":171.12,"sma_60":166.2,"sma_120":163.62},{"date":"2025-05-09","open":175.0,"high":176.36,"low":172.0,"close":174.14,"volume":2595508,"rsi_14":100.0,"sma_20":173.01,"sma_60":167.9,"sma_120":163.98},{"date":"2025-05-12","open":181.16,"high":182.7,"low":177.67,"close":180.54,"volume":4276539,"rsi_14":100.0,"sma_20":176.33,"sma_60":170.3,"sma_120":164.41},{"date":"2025-05-13","open":180.7,"high":184.29,"low":179.97,"close":181.02,"volume":4143906,"rsi_14":100.0,"sma_20":178.79,"sma_60":172.52,"sma_120":164.87},{"date":"2025-05-14","open":181.74,"high":183.5,"low":180.15,"close":181.45,"volume":4642308,"rsi_14":100.0,"sma_20":181.03,"sma_60":174.28,"sma_120":165.32},{"date":"2025-05-15","open":180.0,"high":183.32,"low":178.67,"close":182.97,"volume":3122783,"rsi_14":100.0,"sma_20":181.85,"sma_60":176.05,"sma_120":165.76},{"date":"2025-05-16","open":182.6,"high":184.25,"low":181.67,"close":183.08,"volume":3440016,"rsi_14":100.0,"sma_20":182.55,"sma_60":177.8,"sma_120":166.21},{"date":"2025-05-19","open":181.91,"high":183.1,"low":179.94,"close":182.05,"volume":3828007,"rsi_14":9.65,"sma_20":182.69,"sma_60":179.28,"sma_120":166.3},{"date":"2025-05-20","open":183.5,"high":183.6,"low":181.5,"close":182.88,"volume":4228457,"rsi_14":44.62,"sma_20":182.65,"sma_60":180.55,"sma_120":166.43},{"date":"2025-05-21","open":180.91,"high":184.09,"low":178.91,"close":179.12,"volume":11101438,"rsi_14":18.08,"sma_20":181.31,"sma_60":181.14,"sma_120":166.49},{"date":"2025-05-22","open":192.0,"high":204.0,"low":191.99,"close":203.18,"volume":26194102,"rsi_14":86.48,"sma_20":188.67,"sma_60":184.21,"sma_120":166.76},{"date":"2025-05-23","open":198.51,"high":205.4,"low":197.7,"close":200.05,"volume":11909691,"rsi_14":88.49,"sma_20":194.87,"sma_60":186.46,"sma_120":166.98},{"date":"2025-05-27","open":202.6,"high":208.31,"low":202.05,"close":206.35,"volume":9638951,"rsi_14":66.81,"sma_20":203.19,"sma_60":189.39,"sma_120":167.24},{"date":"2025-05-28","open":207.0,"high":209.8,"low":203.87,"close":204.4,"volume":4370949,"rsi_14":76.36,"sma_20":203.78,"sma_60":191.99,"sma_120":167.51},{"date":"2025-05-29","open":206.29,"high":206.71,"low":201.08,"close":202.31,"volume":3805005,"rsi_14":0.0,"sma_20":204.25,"sma_60":194.24,"sma_120":167.73},{"date":"2025-05-30","open":202.19,"high":206.0,"low":199.75,"close":205.67,"volume":7077520,"rsi_14":61.65,"sma_20":204.11,"sma_60":196.93,"sma_120":167.89},{"date":"2025-06-02","open":205.67,"high":210.44,"low":204.41,"close":210.17,"volume":4476945,"rsi_14":100.0,"sma_20":206.24,"sma_60":200.17,"sma_120":168.11},{"date":"2025-06-03","open":210.5,"high":210.82,"low":207.2,"close":209.15,"volume":4063004,"rsi_14":81.52,"sma_20":208.46,"sma_60":203.42,"sma_120":168.32},{"date":"2025-06-04","open":213.43,"high":214.83,"low":205.29,"close":209.6,"volume":6648504,"rsi_14":30.61,"sma_20":209.61,"sma_60":205.78,"sma_120":168.56},{"date":"2025-06-05","open":211.23,"high":214.37,"low":208.89,"close":210.1,"volume":5234404,"rsi_14":100.0,"sma_20":209.64,"sma_60":206.74,"sma_120":168.89},{"date":"2025-06-06","open":211.45,"high":213.0,"low":209.4,"close":210.84,"volume":3798936,"rsi_14":100.0,"sma_20":210.21,"sma_60":207.68,"sma_120":169.21},{"date":"2025-06-09","open":211.31,"high":212.09,"low":208.5,"close":210.85,"volume":3548170,"rsi_14":100.0,"sma_20":210.62,"sma_60":208.31,"sma_120":169.55},{"date":"2025-06-10","open":210.08,"high":212.4,"low":206.22,"close":208.24,"volume":3598135,"rsi_14":0.38,"sma_20":209.93,"sma_60":208.86,"sma_120":169.89},{"date":"2025-06-11","open":207.99,"high":210.2,"low":205.23,"close":208.61,"volume":5140168,"rsi_14":12.42,"sma_20":209.15,"sma_60":209.43,"sma_120":170.19},{"date":"2025-06-12","open":206.14,"high":213.1,"low":206.14,"close":211.28,"volume":5138792,"rsi_14":100.0,"sma_20":209.43,"sma_60":209.86,"sma_120":170.53},{"date":"2025-06-13","open":208.0,"high":212.3,"low":207.44,"close":208.18,"volume":3636510,"rsi_14":46.27,"sma_20":209.43,"sma_60":209.82,"sma_120":170.91},{"date":"2025-06-16","open":210.31,"high":211.0,"low":207.05,"close":209.12,"volume":2579570,"rsi_14":23.27,"sma_20":209.42,"sma_60":209.67,"sma_120":171.28},{"date":"2025-06-17","open":208.0,"high":210.3,"low":206.26,"close":209.45,"volume":2217902,"rsi_14":100.0,"sma_20":209.35,"sma_60":209.65,"sma_120":171.64},{"date":"2025-06-18","open":210.36,"high":212.7,"low":209.47,"close":212.08,"volume":4218197,"rsi_14":100.0,"sma_20":210.27,"sma_60":209.8,"sma_120":172.06},{"date":"2025-06-20","open":213.35,"high":215.99,"low":210.85,"close":211.99,"volume":4246319,"rsi_14":96.69,"sma_20":211.26,"sma_60":209.93,"sma_120":172.47},{"date":"2025-06-23","open":209.63,"high":214.88,"low":207.36,"close":213.71,"volume":3146772,"rsi_14":95.03,"sma_20":212.62,"sma_60":210.4,"sma_120":172.89},{"date":"2025-06-24","open":219.48,"high":224.61,"low":219.25,"close":223.14,"volume":7206453,"rsi_14":100.0,"sma_20":216.49,"sma_60":212.12,"sma_120":173.43},{"date":"2025-06-25","open":223.19,"high":225.68,"low":219.99,"close":221.52,"volume":3550187,"rsi_14":85.34,"sma_20":219.74,"sma_60":213.49,"sma_120":173.98},{"date":"2025-06-26","open":222.05,"high":222.79,"low":215.53,"close":221.92,"volume":5086050,"rsi_14":19.8,"sma_20":222.15,"sma_60":214.89,"sma_120":174.54},{"date":"2025-06-27","open":222.43,"high":224.43,"low":219.82,"close":222.61,"volume":4924398,"rsi_14":100.0,"sma_20":222.04,"sma_60":216.52,"sma_120":175.09},{"date":"2025-06-30","open":224.4,"high":225.51,"low":222.61,"close":223.77,"volume":3492413,"rsi_14":100.0,"sma_20":222.81,"sma_60":218.22,"sma_120":175.6},{"date":"2025-07-01","open":218.9,"high":223.16,"low":214.42,"close":215.97,"volume":5398126,"rsi_14":12.95,"sma_20":220.69,"sma_60":218.85,"sma_120":176.04},{"date":"2025-07-02","open":215.61,"high":218.29,"low":214.52,"close":217.34,"volume":2363692,"rsi_14":14.94,"sma_20":218.79,"sma_60":219.46,"sma_120":176.53},{"date":"2025-07-03","open":217.74,"high":222.61,"low":217.74,"close":221.49,"volume":2761777,"rsi_14":100.0,"sma_20":218.38,"sma_60":220.49,"sma_120":177.03},{"date":"2025-07-07","open":221.43,"high":225.86,"low":220.18,"close":225.79,"volume":4090043,"rsi_14":100.0,"sma_20":221.75,"sma_60":221.42,"sma_120":177.56},{"date":"2025-07-08","open":225.6,"high":226.6,"low":220.84,"close":223.5,"volume":3412521,"rsi_14":65.25,"sma_20":223.7,"sma_60":221.55,"sma_120":178.07},{"date":"2025-07-09","open":224.6,"high":224.75,"low":220.93,"close":221.9,"volume":2658440,"rsi_14":0.0,"sma_20":223.78,"sma_60":221.57,"sma_120":178.56},{"date":"2025-07-10","open":221.83,"high":222.3,"low":213.22,"close":214.42,"volume":4799553,"rsi_14":0.0,"sma_20":223.06,"sma_60":221.45,"sma_120":178.96},{"date":"2025-07-11","open":213.48,"high":215.49,"low":209.46,"close":210.84,"volume":3868631,"rsi_14":0.0,"sma_20":219.13,"sma_60":220.47,"sma_120":179.32},{"date":"2025-07-14","open":209.87,"high":214.94,"low":208.6,"close":213.52,"volume":2863820,"rsi_14":42.81,"sma_20":214.99,"sma_60":219.06,"sma_120":179.68},{"date":"2025-07-15","open":213.75,"high":215.1,"low":212.25,"close":212.79,"volume":3249067,"rsi_14":78.59,"sma_20":212.77,"sma_60":218.37,"sma_120":180.0},{"date":"2025-07-16","open":212.98,"high":214.0,"low":209.25,"close":211.94,"volume":2790937,"rsi_14":0.0,"sma_20":212.52,"sma_60":217.9,"sma_120":180.29},{"date":"2025-07-17","open":211.75,"high":214.03,"low":210.31,"close":211.58,"volume":2681779,"rsi_14":0.0,"sma_20":212.61,"sma_60":216.98,"sma_120":180.6},{"date":"2025-07-18","open":212.69,"high":217.54,"low":212.2,"close":216.89,"volume":3384165,"rsi_14":93.65,"sma_20":212.27,"sma_60":215.63,"sma_120":180.95},{"date":"2025-07-21","open":217.0,"high":218.72,"low":214.26,"close":215.65,"volume":2922451,"rsi_14":81.07,"sma_20":213.73,"sma_60":214.72,"sma_120":181.29},{"date":"2025-07-22","open":214.91,"high":216.6,"low":211.4,"close":212.25,"volume":2537030,"rsi_14":0.0,"sma_20":214.9,"sma_60":213.86,"sma_120":181.49},{"date":"2025-07-23","open":211.77,"high":213.61,"low":210.4,"close":212.56,"volume":1692462,"rsi_14":8.36,"sma_20":214.62,"sma_60":213.23,"sma_120":181.74},{"date":"2025-07-24","open":214.51,"high":217.0,"low":212.11,"close":215.02,"volume":2226104,"rsi_14":100.0,"sma_20":213.33,"sma_60":213.58,"sma_120":182.03},{"date":"2025-07-25","open":215.42,"high":220.92,"low":215.14,"close":219.51,"volume":3259067,"rsi_14":100.0,"sma_20":215.85,"sma_60":214.32,"sma_120":182.35},{"date":"2025-07-28","open":219.93,"high":222.3,"low":216.92,"close":218.67,"volume":3441933,"rsi_14":84.24,"sma_20":217.87,"sma_60":215.04,"sma_120":182.65},{"date":"2025-07-29","open":220.36,"high":220.6,"low":217.01,"close":218.76,"volume":2487933,"rsi_14":9.68,"sma_20":218.95,"sma_60":215.86,"sma_120":182.9},{"date":"2025-07-30","open":218.75,"high":222.19,"low":217.71,"close":220.28,"volume":3175254,"rsi_14":100.0,"sma_20":219.26,"sma_60":216.61,"sma_120":183.16},{"date":"2025-07-31","open":225.13,"high":229.27,"low":220.94,"close":223.5,"volume":6227727,"rsi_14":100.0,"sma_20":220.95,"sma_60":217.44,"sma_120":183.47},{"date":"2025-08-01","open":216.8,"high":216.8,"low":202.87,"close":205.02,"volume":8577996,"rsi_14":14.84,"sma_20":220.26,"sma_60":217.26,"sma_120":183.65},{"date":"2025-08-04","open":207.7,"high":210.41,"low":205.65,"close":208.48,"volume":3422662,"rsi_14":15.77,"sma_20":215.48,"sma_60":216.31,"sma_120":183.83},{"date":"2025-08-05","open":208.25,"high":209.89,"low":204.66,"close":205.77,"volume":4003943,"rsi_14":56.08,"sma_20":210.89,"sma_60":215.8,"sma_120":184.02},{"date":"2025-08-06","open":205.97,"high":211.0,"low":205.8,"close":210.54,"volume":3236562,"rsi_14":63.77,"sma_20":206.77,"sma_60":214.93,"sma_120":184.21},{"date":"2025-08-07","open":215.0,"high":215.39,"low":200.8,"close":206.4,"volume":4619413,"rsi_14":53.54,"sma_20":208.15,"sma_60":214.03,"sma_120":184.33},{"date":"2025-08-08","open":205.79,"high":206.4,"low":191.33,"close":191.73,"volume":8616058,"rsi_14":0.0,"sma_20":206.96,"sma_60":212.32,"sma_120":184.36},{"date":"2025-08-11","open":192.16,"high":196.73,"low":191.12,"close":191.8,"volume":5214015,"rsi_14":0.47,"sma_20":201.57,"sma_60":209.17,"sma_120":184.35},{"date":"2025-08-12","open":191.75,"high":194.0,"low":188.0,"close":193.06,"volume":3944781,"rsi_14":100.0,"sma_20":195.49,"sma_60":205.94,"sma_120":184.41},{"date":"2025-08-13","open":194.12,"high":198.24,"low":193.0,"close":196.87,"volume":4429356,"rsi_14":100.0,"sma_20":192.48,"sma_60":202.62,"sma_120":184.5},{"date":"2025-08-14","open":195.94,"high":197.5,"low":193.71,"close":194.9,"volume":2791038,"rsi_14":65.92,"sma_20":194.17,"sma_60":200.71,"sma_120":184.65},{"date":"2025-08-15","open":195.25,"high":200.34,"low":194.8,"close":199.08,"volume":3344882,"rsi_14":67.97,"sma_20":195.34,"sma_60":199.37,"sma_120":184.88},{"date":"2025-08-18","open":197.47,"high":198.64,"low":196.11,"close":198.24,"volume":2379307,"rsi_14":83.27,"sma_20":197.02,"sma_60":198.44,"sma_120":185.17},{"date":"2025-08-19","open":199.39,"high":199.95,"low":191.32,"close":192.63,"volume":3582705,"rsi_14":0.0,"sma_20":197.42,"sma_60":197.15,"sma_120":185.39},{"date":"2025-08-20","open":197.61,"high":197.77,"low":189.99,"close":194.8,"volume":4945563,"rsi_14":27.89,"sma_20":196.31,"sma_60":195.37,"sma_120":185.56},{"date":"2025-08-21","open":192.81,"high":195.29,"low":191.24,"close":194.68,"volume":2848425,"rsi_14":94.76,"sma_20":194.11,"sma_60":195.28,"sma_120":185.71},{"date":"2025-08-22","open":195.16,"high":199.91,"low":193.87,"close":196.81,"volume":3107867,"rsi_14":94.67,"sma_20":195.46,"sma_60":195.81,"sma_120":185.9},{"date":"2025-08-25","open":199.0,"high":200.47,"low":194.67,"close":194.68,"volume":3770606,"rsi_14":50.0,"sma_20":195.44,"sma_60":195.91,"sma_120":186.08},{"date":"2025-08-26","open":195.2,"high":196.5,"low":193.42,"close":194.35,"volume":4665905,"rsi_14":0.0,"sma_20":195.41,"sma_60":195.76,"sma_120":186.22},{"date":"2025-08-27","open":201.75,"high":202.54,"low":196.66,"close":200.39,"volume":17841893,"rsi_14":94.82,"sma_20":196.56,"sma_60":196.04,"sma_120":186.59},{"date":"2025-08-28","open":222.0,"high":249.99,"low":218.09,"close":241.0,"volume":42167445,"rsi_14":100.0,"sma_20":212.79,"sma_60":200.97,"sma_120":187.27},{"date":"2025-08-29","open":236.93,"high":241.5,"low":233.29,"close":238.66,"volume":11742142,"rsi_14":94.55,"sma_20":228.0,"sma_60":205.97,"sma_120":188.03},{"date":"2025-09-02","open":234.0,"high":235.26,"low":228.4,"close":233.6,"volume":7218016,"rsi_14":0.0,"sma_20":237.59,"sma_60":210.64,"sma_120":188.73},{"date":"2025-09-03","open":234.85,"high":236.5,"low":227.84,"close":229.33,"volume":6244091,"rsi_14":0.0,"sma_20":233.62,"sma_60":214.67,"sma_120":189.37},{"date":"2025-09-04","open":222.7,"high":224.05,"low":215.05,"close":221.9,"volume":13279986,"rsi_14":0.0,"sma_20":228.01,"sma_60":217.74,"sma_120":189.97},{"date":"2025-09-05","open":223.92,"high":226.5,"low":221.19,"close":225.58,"volume":5889395,"rsi_14":33.12,"sma_20":225.42,"sma_60":221.21,"sma_120":190.55},{"date":"2025-09-08","open":226.84,"high":230.95,"low":226.0,"close":226.52,"volume":4519522,"rsi_14":100.0,"sma_20":224.81,"sma_60":224.94,"sma_120":191.13},{"date":"2025-09-09","open":223.0,"high":225.83,"low":222.1,"close":225.56,"volume":3949406,"rsi_14":49.47,"sma_20":225.9,"sma_60":228.28,"sma_120":191.73},{"date":"2025-09-10","open":229.9,"high":232.21,"low":224.02,"close":225.85,"volume":5142081,"rsi_14":23.2,"sma_20":225.96,"sma_60":229.97,"sma_120":192.31},{"date":"2025-09-11","open":226.11,"high":228.66,"low":223.41,"close":224.53,"volume":4152549,"rsi_14":18.01,"sma_20":225.85,"sma_60":228.94,"sma_120":192.87},{"date":"2025-09-12","open":224.5,"high":224.81,"low":220.81,"close":221.15,"volume":2634690,"rsi_14":0.0,"sma_20":225.08,"sma_60":227.12,"sma_120":193.39},{"date":"2025-09-15","open":222.01,"high":228.54,"low":222.01,"close":225.79,"volume":3722267,"rsi_14":57.86,"sma_20":223.74,"sma_60":225.49,"sma_120":193.91},{"date":"2025-09-16","open":221.24,"high":222.34,"low":215.95,"close":215.95,"volume":7212202,"rsi_14":32.04,"sma_20":223.36,"sma_60":224.7,"sma_120":194.36},{"date":"2025-09-17","open":217.2,"high":219.01,"low":214.3,"close":217.96,"volume":4366339,"rsi_14":16.96,"sma_20":220.79,"sma_60":223.67,"sma_120":194.84},{"date":"2025-09-18","open":220.0,"high":222.25,"low":218.51,"close":222.11,"volume":3752581,"rsi_14":100.0,"sma_20":219.42,"sma_60":223.03,"sma_120":195.38},{"date":"2025-09-19","open":223.31,"high":231.94,"low":222.57,"close":230.48,"volume":7774901,"rsi_14":100.0,"sma_20":223.79,"sma_60":223.15,"sma_120":196.05},{"date":"2025-09-22","open":228.91,"high":230.13,"low":225.33,"close":229.54,"volume":3217095,"rsi_14":89.9,"sma_20":227.64,"sma_60":223.6,"sma_120":196.74},{"date":"2025-09-23","open":230.16,"high":231.49,"low":222.88,"close":223.54,"volume":4939267,"rsi_14":0.0,"sma_20":227.71,"sma_60":223.56,"sma_120":197.36},{"date":"2025-09-24","open":226.8,"high":228.06,"low":221.12,"close":222.57,"volume":3259385,"rsi_14":0.0,"sma_20":227.33,"sma_60":223.36,"sma_120":197.93},{"date":"2025-09-25","open":219.5,"high":225.41,"low":217.27,"close":221.6,"volume":3006175,"rsi_14":0.0,"sma_20":223.41,"sma_60":223.37,"sma_120":198.61},{"date":"2025-09-26","open":222.31,"high":225.97,"low":220.29,"close":224.64,"volume":3014785,"rsi_14":75.81,"sma_20":222.96,"sma_60":223.51,"sma_120":199.4},{"date":"2025-09-29","open":226.94,"high":230.33,"low":224.07,"close":225.25,"volume":4429088,"rsi_14":100.0,"sma_20":223.94,"sma_60":224.5,"sma_120":200.18},{"date":"2025-09-30","open":225.84,"high":227.5,"low":221.52,"close":225.55,"volume":3420049,"rsi_14":100.0,"sma_20":225.17,"sma_60":225.18,"sma_120":200.95},{"date":"2025-10-01","open":223.88,"high":231.86,"low":222.64,"close":230.55,"volume":4678325,"rsi_14":100.0,"sma_20":227.21,"sma_60":225.74,"sma_120":201.61},{"date":"2025-10-02","open":235.0,"high":241.12,"low":234.01,"close":240.54,"volume":6623123,"rsi_14":100.0,"sma_20":232.55,"sma_60":226.96,"sma_120":202.41},{"date":"2025-10-03","open":242.5,"high":242.5,"low":233.24,"close":235.09,"volume":4073676,"rsi_14":64.7,"sma_20":235.64,"sma_60":227.91,"sma_120":203.16},{"date":"2025-10-06","open":240.36,"high":245.76,"low":239.5,"close":242.52,"volume":5131190,"rsi_14":57.69,"sma_20":239.33,"sma_60":230.17,"sma_120":203.98},{"date":"2025-10-07","open":243.28,"high":244.15,"low":231.07,"close":234.81,"volume":4898682,"rsi_14":49.08,"sma_20":237.59,"sma_60":231.65,"sma_120":204.72},{"date":"2025-10-08","open":239.04,"high":251.81,"low":237.05,"close":250.21,"volume":7518150,"rsi_14":66.64,"sma_20":242.51,"sma_60":234.84,"sma_120":205.58},{"date":"2025-10-09","open":249.97,"high":253.6,"low":245.27,"close":250.67,"volume":6562626,"rsi_14":100.0,"sma_20":245.75,"sma_60":237.84,"sma_120":206.48},{"date":"2025-10-10","open":253.0,"high":255.39,"low":241.12,"close":242.17,"volume":5062741,"rsi_14":5.13,"sma_20":247.56,"sma_60":239.8,"sma_120":207.35},{"date":"2025-10-13","open":246.19,"high":248.43,"low":243.27,"close":247.27,"volume":2938141,"rsi_14":37.5,"sma_20":246.51,"sma_60":242.09,"sma_120":208.25},{"date":"2025-10-14","open":244.04,"high":244.36,"low":238.0,"close":240.83,"volume":4084289,"rsi_14":44.19,"sma_20":243.49,"sma_60":242.79,"sma_120":209.02},{"date":"2025-10-15","open":243.89,"high":244.33,"low":240.11,"close":240.86,"volume":3030195,"rsi_14":0.46,"sma_20":242.77,"sma_60":243.1,"sma_120":209.71},{"date":"2025-10-16","open":246.0,"high":251.74,"low":237.01,"close":240.06,"volume":8485789,"rsi_14":3.61,"sma_20":241.33,"sma_60":243.43,"sma_120":210.39},{"date":"2025-10-17","open":236.79,"high":241.11,"low":236.0,"close":240.74,"volume":2379414,"rsi_14":45.95,"sma_20":240.54,"sma_60":243.48,"sma_120":211.07},{"date":"2025-10-20","open":243.77,"high":246.65,"low":241.02,"close":245.67,"volume":2854807,"rsi_14":100.0,"sma_20":241.5,"sma_60":244.21,"sma_120":211.78},{"date":"2025-10-21","open":246.0,"high":249.1,"low":242.55,"close":247.52,"volume":2407565,"rsi_14":100.0,"sma_20":242.63,"sma_60":243.93,"sma_120":212.52},{"date":"2025-10-22","open":245.97,"high":249.28,"low":238.26,"close":241.67,"volume":3206083,"rsi_14":24.03,"sma_20":244.89,"sma_60":243.49,"sma_120":213.15},{"date":"2025-10-23","open":243.6,"high":253.09,"low":243.35,"close":252.99,"volume":3685464,"rsi_14":65.93,"sma_20":247.39,"sma_60":244.02,"sma_120":213.86},{"date":"2025-10-24","open":256.77,"high":259.75,"low":252.7,"close":257.94,"volume":5169315,"rsi_14":100.0,"sma_20":251.33,"sma_60":245.59,"sma_120":214.61},{"date":"2025-10-27","open":263.15,"high":267.8,"low":261.86,"close":265.97,"volume":4778779,"rsi_14":100.0,"sma_20":259.27,"sma_60":248.52,"sma_120":215.43},{"date":"2025-10-28","open":266.11,"high":270.94,"low":264.5,"close":267.05,"volume":4128977,"rsi_14":100.0,"sma_20":263.94,"sma_60":251.62,"sma_120":216.23},{"date":"2025-10-29","open":268.3,"high":272.39,"low":264.2,"close":269.7,"volume":4105250,"rsi_14":100.0,"sma_20":267.65,"sma_60":255.04,"sma_120":217.03},{"date":"2025-10-30","open":263.59,"high":273.29,"low":261.32,"close":271.18,"volume":4350707,"rsi_14":100.0,"sma_20":269.42,"sma_60":258.35,"sma_120":217.84},{"date":"2025-10-31","open":274.94,"high":275.48,"low":265.69,"close":274.88,"volume":6207555,"rsi_14":100.0,"sma_20":272.03,"sma_60":261.66,"sma_120":218.62},{"date":"2025-11-03","open":277.73,"high":280.67,"low":273.61,"close":277.14,"volume":4256181,"rsi_14":100.0,"sma_20":274.56,"sma_60":265.41,"sma_120":219.42},{"date":"2025-11-04","open":270.4,"high":276.96,"low":262.61,"close":265.42,"volume":5248988,"rsi_14":16.17,"sma_20":272.36,"sma_60":267.62,"sma_120":220.12},{"date":"2025-11-05","open":264.43,"high":268.38,"low":262.77,"close":264.79,"volume":2882385,"rsi_14":0.0,"sma_20":268.72,"sma_60":268.74,"sma_120":220.81},{"date":"2025-11-06","open":268.25,"high":274.35,"low":261.01,"close":264.72,"volume":4100431,"rsi_14":0.0,"sma_20":266.23,"sma_60":269.2,"sma_120":221.49},{"date":"2025-11-07","open":260.0,"high":264.72,"low":254.49,"close":262.86,"volume":3835491,"rsi_14":0.0,"sma_20":264.83,"sma_60":269.08,"sma_120":222.16},{"date":"2025-11-10","open":268.5,"high":273.0,"low":267.58,"close":268.51,"volume":3034464,"rsi_14":75.23,"sma_20":264.83,"sma_60":268.81,"sma_120":222.87},{"date":"2025-11-11","open":266.37,"high":273.35,"low":266.01,"close":271.26,"volume":2481350,"rsi_14":100.0,"sma_20":267.78,"sma_60":268.86,"sma_120":223.64},{"date":"2025-11-12","open":274.29,"high":275.87,"low":266.86,"close":269.82,"volume":3130471,"rsi_14":65.63,"sma_20":268.13,"sma_60":268.84,"sma_120":224.2},{"date":"2025-11-13","open":262.16,"high":266.23,"low":255.01,"close":256.92,"volume":3551148,"rsi_14":0.0,"sma_20":269.35,"sma_60":268.22,"sma_120":224.67},{"date":"2025-11-14","open":247.41,"high":259.66,"low":243.21,"close":257.02,"volume":3246535,"rsi_14":0.77,"sma_20":265.02,"sma_60":265.98,"sma_120":225.09},{"date":"2025-11-17","open":258.88,"high":260.5,"low":250.49,"close":252.79,"volume":3164910,"rsi_14":2.31,"sma_20":259.97,"sma_60":264.34,"sma_120":225.5},{"date":"2025-11-18","open":250.8,"high":256.87,"low":248.02,"close":254.51,"volume":2668156,"rsi_14":28.91,"sma_20":255.39,"sma_60":262.94,"sma_120":225.93},{"date":"2025-11-19","open":252.89,"high":256.45,"low":250.78,"close":252.98,"volume":1966484,"rsi_14":52.92,"sma_20":254.46,"sma_60":261.72,"sma_120":226.33},{"date":"2025-11-20","open":258.6,"high":262.25,"low":244.38,"close":244.66,"volume":3669350,"rsi_14":0.0,"sma_20":253.05,"sma_60":260.33,"sma_120":226.61},{"date":"2025-11-21","open":245.64,"high":246.37,"low":228.58,"close":234.03,"volume":6823865,"rsi_14":0.0,"sma_20":249.5,"sma_60":257.65,"sma_120":226.82},{"date":"2025-11-24","open":237.7,"high":244.09,"low":236.05,"close":241.99,"volume":4587800,"rsi_14":42.82,"sma_20":242.89,"sma_60":253.58,"sma_120":227.09},{"date":"2025-11-25","open":241.66,"high":250.99,"low":237.93,"close":250.32,"volume":3505100,"rsi_14":60.51,"sma_20":242.75,"sma_60":253.23,"sma_120":227.43},{"date":"2025-11-26","open":250.0,"high":250.72,"low":247.69,"close":248.66,"volume":3319500,"rsi_14":57.0,"sma_20":242.54,"sma_60":252.86,"sma_120":227.74},{"date":"2025-11-28","open":249.65,"high":254.0,"low":248.84,"close":251.24,"volume":1944100,"rsi_14":41.68,"sma_20":258.23,"sma_60":244.25,"sma_120":228.08},{"date":"2025-12-01","open":249.09,"high":253.22,"low":246.01,"close":252.0,"volume":4365000,"rsi_14":37.28,"sma_20":257.08,"sma_60":244.69,"sma_120":228.44},{"date":"2025-12-02","open":261.05,"high":268.21,"low":258.33,"close":259.68,"volume":6626600,"rsi_14":41.71,"sma_20":256.21,"sma_60":245.24,"sma_120":228.87},{"date":"2025-12-03","open":262.58,"high":267.97,"low":256.79,"close":265.0,"volume":12573700,"rsi_14":46.73,"sma_20":256.19,"sma_60":245.9,"sma_120":229.31},{"date":"2025-12-04","open":244.0,"high":244.14,"low":234.03,"close":234.77,"volume":25623500,"rsi_14":37.84,"sma_20":254.69,"sma_60":246.04,"sma_120":229.54},{"date":"2025-12-05","open":233.59,"high":234.0,"low":225.6,"close":228.79,"volume":11696700,"rsi_14":35.44,"sma_20":252.89,"sma_60":246.12,"sma_120":229.7},{"date":"2025-12-08","open":228.64,"high":231.5,"low":224.42,"close":225.31,"volume":6328900,"rsi_14":35.71,"sma_20":251.01,"sma_60":246.18,"sma_120":229.83},{"date":"2025-12-09","open":223.01,"high":225.31,"low":220.1,"close":222.6,"volume":6129200,"rsi_14":33.58,"sma_20":248.72,"sma_60":246.13,"sma_120":229.92},{"date":"2025-12-10","open":220.26,"high":221.85,"low":216.0,"close":216.55,"volume":9177800,"rsi_14":32.09,"sma_20":245.98,"sma_60":246.14,"sma_120":229.96},{"date":"2025-12-11","open":215.0,"high":221.66,"low":214.9,"close":220.51,"volume":4932400,"rsi_14":37.59,"sma_20":243.52,"sma_60":246.18,"sma_120":230.01},{"date":"2025-12-12","open":220.0,"high":222.44,"low":215.21,"close":217.93,"volume":3900700,"rsi_14":40.98,"sma_20":241.57,"sma_60":246.11,"sma_120":229.97},{"date":"2025-12-15","open":216.92,"high":217.63,"low":211.91,"close":215.28,"volume":5275700,"rsi_14":34.1,"sma_20":239.48,"sma_60":245.86,"sma_120":229.92},{"date":"2025-12-16","open":212.45,"high":221.38,"low":212.45,"close":220.6,"volume":4793300,"rsi_14":31.65,"sma_20":237.87,"sma_60":245.71,"sma_120":229.91},{"date":"2025-12-17","open":220.08,"high":224.75,"low":216.25,"close":216.29,"volume":2945100,"rsi_14":30.64,"sma_20":235.96,"sma_60":245.59,"sma_120":229.86},{"date":"2025-12-18","open":217.15,"high":223.6,"low":216.79,"close":221.31,"volume":4823200,"rsi_14":32.61,"sma_20":234.38,"sma_60":245.57,"sma_120":229.84},{"date":"2025-12-19","open":221.43,"high":224.0,"low":218.34,"close":222.46,"volume":6288800,"rsi_14":32.91,"sma_20":233.27,"sma_60":245.58,"sma_120":229.89},{"date":"2025-12-22","open":223.34,"high":226.86,"low":221.74,"close":226.84,"volume":2789200,"rsi_14":30.25,"sma_20":232.91,"sma_60":245.62,"sma_120":229.97},{"date":"2025-12-23","open":224.3,"high":226.17,"low":219.7,"close":225.1,"volume":3986800,"rsi_14":24.92,"sma_20":232.06,"sma_60":245.62,"sma_120":230.0},{"date":"2025-12-24","open":223.91,"high":224.58,"low":219.54,"close":221.93,"volume":1677400,"rsi_14":37.77,"sma_20":230.64,"sma_60":245.56,"sma_120":229.97},{"date":"2025-12-26","open":222.18,"high":224.1,"low":221.1,"close":223.88,"volume":1763700,"rsi_14":44.94,"sma_20":229.4,"sma_60":245.45,"sma_120":229.97},{"date":"2025-12-29","open":222.99,"high":225.49,"low":222.2,"close":222.9,"volume":2073000,"rsi_14":47.38,"sma_20":227.99,"sma_60":245.15,"sma_120":229.98},{"date":"2025-12-30","open":222.5,"high":224.16,"low":221.91,"close":222.05,"volume":1593300,"rsi_14":49.38,"sma_20":226.49,"sma_60":244.94,"sma_120":230.04},{"date":"2025-12-31","open":221.62,"high":222.4,"low":218.71,"close":219.36,"volume":2249300,"rsi_14":53.45,"sma_20":224.47,"sma_60":244.55,"sma_120":230.11},{"date":"2026-01-02","open":219.9,"high":222.99,"low":213.95,"close":216.71,"volume":3464200,"rsi_14":45.18,"sma_20":222.06,"sma_60":244.25,"sma_120":230.14},{"date":"2026-01-05","open":217.35,"high":227.4,"low":217.31,"close":224.36,"volume":4986900,"rsi_14":57.22,"sma_20":221.54,"sma_60":243.82,"sma_120":230.24},{"date":"2026-01-06","open":225.5,"high":234.87,"low":223.52,"close":234.53,"volume":5208600,"rsi_14":68.5,"sma_20":221.83,"sma_60":243.55,"sma_120":230.42},{"date":"2026-01-07","open":234.0,"high":235.65,"low":230.55,"close":233.5,"volume":2916900,"rsi_14":63.51,"sma_20":222.23,"sma_60":243.4,"sma_120":230.61},{"date":"2026-01-08","open":235.83,"high":236.31,"low":223.56,"close":223.79,"volume":4348700,"rsi_14":57.06,"sma_20":222.29,"sma_60":243.01,"sma_120":230.66},{"date":"2026-01-09","open":224.4,"high":226.83,"low":218.2,"close":219.09,"volume":4650000,"rsi_14":47.9,"sma_20":222.42,"sma_60":242.65,"sma_120":230.69},{"date":"2026-01-12","open":216.5,"high":221.77,"low":214.03,"close":220.28,"volume":3345000,"rsi_14":47.94,"sma_20":222.41,"sma_60":242.31,"sma_120":230.76},{"date":"2026-01-13","open":220.0,"high":220.49,"low":207.5,"close":209.39,"volume":8054400,"rsi_14":35.3,"sma_20":221.98,"sma_60":241.8,"sma_120":230.73},{"date":"2026-01-14","open":208.0,"high":208.88,"low":204.18,"close":206.16,"volume":4780100,"rsi_14":34.44,"sma_20":221.53,"sma_60":241.22,"sma_120":230.66},{"date":"2026-01-15","open":205.47,"high":209.3,"low":205.47,"close":207.74,"volume":4919800,"rsi_14":38.03,"sma_20":220.88,"sma_60":240.59,"sma_120":230.56},{"date":"2026-01-16","open":208.53,"high":216.1,"low":207.11,"close":210.38,"volume":5250790,"rsi_14":24.36,"sma_20":240.41,"sma_60":251.84,"sma_120":227.74},{"date":"2026-01-20","open":206.51,"high":209.6,"low":204.94,"close":206.21,"volume":3766900,"rsi_14":36.79,"sma_20":219.83,"sma_60":239.38,"sma_120":230.39},{"date":"2026-01-21","open":207.08,"high":210.37,"low":205.05,"close":206.5,"volume":2883700,"rsi_14":37.58,"sma_20":219.04,"sma_60":238.6,"sma_120":230.27},{"date":"2026-01-22","open":208.93,"high":211.49,"low":204.87,"close":211.13,"volume":3539100,"rsi_14":43.62,"sma_20":218.25,"sma_60":237.82,"sma_120":230.17},{"date":"2026-01-23","open":213.29,"high":214.74,"low":208.96,"close":209.69,"volume":2905300,"rsi_14":44.46,"sma_20":217.48,"sma_60":236.88,"sma_120":230.21},{"date":"2026-01-26","open":211.79,"high":214.7,"low":208.5,"close":211.27,"volume":3463800,"rsi_14":38.57,"sma_20":216.95,"sma_60":235.95,"sma_120":230.23},{"date":"2026-01-27","open":213.15,"high":216.7,"low":209.0,"close":212.75,"volume":2855400,"rsi_14":27.57,"sma_20":216.39,"sma_60":235.01,"sma_120":230.29},{"date":"2026-01-28","open":214.21,"high":223.05,"low":214.15,"close":216.0,"volume":4807200,"rsi_14":32.77,"sma_20":216.04,"sma_60":234.09,"sma_120":230.34},{"date":"2026-01-29","open":205.23,"high":206.05,"low":196.79,"close":199.37,"volume":7999600,"rsi_14":28.84,"sma_20":214.91,"sma_60":232.83,"sma_120":230.28},{"date":"2026-01-30","open":200.65,"high":203.99,"low":191.81,"close":192.7,"volume":5753500,"rsi_14":27.89,"sma_20":213.58,"sma_60":231.42,"sma_120":230.28},{"date":"2026-02-02","open":197.09,"high":197.09,"low":190.37,"close":190.68,"volume":4746800,"rsi_14":25.54,"sma_20":212.28,"sma_60":230.17,"sma_120":230.28},{"date":"2026-02-03","open":189.2,"high":190.17,"low":168.97,"close":173.24,"volume":13814000,"rsi_14":23.04,"sma_20":209.72,"sma_60":228.65,"sma_120":230.11},{"date":"2026-02-04","open":171.05,"high":171.5,"low":159.52,"close":165.29,"volume":17295400,"rsi_14":21.53,"sma_20":206.26,"sma_60":226.99,"sma_120":229.85},{"date":"2026-02-05","open":163.85,"high":165.44,"low":156.08,"close":156.71,"volume":8089400,"rsi_14":17.61,"sma_20":202.42,"sma_60":225.22,"sma_120":229.53},{"date":"2026-02-06","open":162.3,"high":170.39,"low":159.48,"close":168.43,"volume":9619300,"rsi_14":26.12,"sma_20":199.65,"sma_60":223.55,"sma_120":229.27},{"date":"2026-02-09","open":168.41,"high":176.39,"low":166.27,"close":175.95,"volume":8828800,"rsi_14":33.41,"sma_20":197.49,"sma_60":221.97,"sma_120":229.09},{"date":"2026-02-10","open":184.17,"high":186.51,"low":178.35,"close":182.58,"volume":9382414,"rsi_14":17.22,"sma_20":236.89,"sma_60":250.39,"sma_120":259.61},{"date":"2026-02-11","open":187.71,"high":188.49,"low":173.33,"close":178.83,"volume":6236100,"rsi_14":16.55,"sma_20":233.18,"sma_60":248.87,"sma_120":227.27},{"date":"2026-02-12","open":180.68,"high":181.51,"low":169.19,"close":172.91,"volume":5683395,"rsi_14":15.61,"sma_20":229.59,"sma_60":247.26,"sma_120":258.03},{"date":"2026-02-13","open":177.01,"high":185.62,"low":175.5,"close":182.29,"volume":8333902,"rsi_14":24.9,"sma_20":226.48,"sma_60":245.8,"sma_120":257.28},{"date":"2026-02-17","open":178.15,"high":181.36,"low":171.92,"close":177.1,"volume":5755728,"rsi_14":23.73,"sma_20":223.1,"sma_60":244.25,"sma_120":256.47},{"date":"2026-02-18","open":176.5,"high":178.75,"low":171.01,"close":176.08,"volume":4155100,"rsi_14":31.94,"sma_20":187.98,"sma_60":214.06,"sma_120":228.27},{"date":"2026-02-19","open":176.2,"high":180.79,"low":175.0,"close":179.2,"volume":3139500,"rsi_14":39.61,"sma_20":186.62,"sma_60":212.97,"sma_120":228.09},{"date":"2026-02-20","open":177.71,"high":184.6,"low":172.29,"close":172.5,"volume":5857611,"rsi_14":22.74,"sma_20":219.5,"sma_60":242.63,"sma_120":255.62},{"date":"2026-02-23","open":169.68,"high":169.68,"low":155.38,"close":157.6,"volume":11128600,"rsi_14":34.96,"sma_20":182.08,"sma_60":210.54,"sma_120":226.85},{"date":"2026-02-24","open":156.66,"high":162.85,"low":154.4,"close":161.06,"volume":8596878,"rsi_14":20.69,"sma_20":215.33,"sma_60":240.82,"sma_120":254.67},{"date":"2026-02-25","open":160.96,"high":170.37,"low":160.05,"close":169.21,"volume":12768585,"rsi_14":25.5,"sma_20":211.56,"sma_60":239.36,"sma_120":253.79},{"date":"2026-02-26","open":178.49,"high":184.47,"low":167.26,"close":173.06,"volume":16311773,"rsi_14":27.53,"sma_20":207.98,"sma_60":237.96,"sma_120":252.94},{"date":"2026-02-27","open":169.45,"high":171.52,"low":163.77,"close":168.41,"volume":10251883,"rsi_14":26.63,"sma_20":204.7,"sma_60":236.49,"sma_120":252.06},{"date":"2026-03-02","open":164.3,"high":171.91,"low":164.17,"close":170.33,"volume":4564926,"rsi_14":23.31,"sma_20":201.51,"sma_60":235.05,"sma_120":251.18},{"date":"2026-03-03","open":164.48,"high":169.78,"low":156.95,"close":165.79,"volume":7868629,"rsi_14":17.6,"sma_20":198.09,"sma_60":233.53,"sma_120":250.26},{"date":"2026-03-04","open":165.29,"high":169.74,"low":163.99,"close":168.26,"volume":3806118,"rsi_14":42.99,"sma_20":171.1,"sma_60":200.78,"sma_120":223.41},{"date":"2026-03-05","open":169.3,"high":178.65,"low":168.75,"close":177.45,"volume":6913565,"rsi_14":52.86,"sma_20":171.7,"sma_60":199.93,"sma_120":223.02},{"date":"2026-03-06","open":174.49,"high":183.25,"low":173.91,"close":180.48,"volume":6039618,"rsi_14":48.75,"sma_20":172.89,"sma_60":199.18,"sma_120":222.68},{"date":"2026-03-09","open":175.47,"high":183.07,"low":175.23,"close":182.84,"volume":4788197,"rsi_14":54.08,"sma_20":173.61,"sma_60":198.52,"sma_120":222.33},{"date":"2026-03-10","open":182.53,"high":182.53,"low":174.48,"close":175.32,"volume":4390902,"rsi_14":49.47,"sma_20":173.58,"sma_60":197.83,"sma_120":221.99},{"date":"2026-03-11","open":176.96,"high":183.38,"low":176.96,"close":179.43,"volume":3481149,"rsi_14":50.11,"sma_20":173.41,"sma_60":197.15,"sma_120":221.66},{"date":"2026-03-12","open":179.95,"high":184.78,"low":176.74,"close":177.25,"volume":3893419,"rsi_14":53.26,"sma_20":173.33,"sma_60":196.47,"sma_120":221.29},{"date":"2026-03-13","open":178.17,"high":181.93,"low":175.17,"close":178.66,"volume":3915125,"rsi_14":54.64,"sma_20":174.7,"sma_60":222.92,"sma_120":243.8},{"date":"2026-03-16","open":180.4,"high":180.79,"low":173.71,"close":174.4,"volume":3893966,"rsi_14":61.02,"sma_20":174.28,"sma_60":221.54,"sma_120":243.05},{"date":"2026-03-17","open":175.34,"high":178.48,"low":174.13,"close":174.6,"volume":4251682,"rsi_14":55.12,"sma_20":173.1,"sma_60":194.39,"sma_120":219.99},{"date":"2026-03-18","open":174.0,"high":177.75,"low":173.11,"close":173.25,"volume":4253023,"rsi_14":50.24,"sma_20":172.96,"sma_60":193.59,"sma_120":219.58},{"date":"2026-03-19","open":172.9,"high":176.85,"low":170.84,"close":175.4,"volume":3815149,"rsi_14":57.46,"sma_20":172.77,"sma_60":192.81,"sma_120":219.2},{"date":"2026-03-20","open":173.64,"high":174.69,"low":166.55,"close":168.02,"volume":5212252,"rsi_14":47.84,"sma_20":172.54,"sma_60":191.83,"sma_120":218.72},{"date":"2026-03-23","open":170.01,"high":177.05,"low":169.0,"close":174.2,"volume":4472432,"rsi_14":57.86,"sma_20":173.37,"sma_60":219.78,"sma_120":218.8},{"date":"2026-03-24","open":171.64,"high":173.29,"low":161.11,"close":161.34,"volume":4536949,"rsi_14":44.57,"sma_20":173.37,"sma_60":218.35,"sma_120":218.33},{"date":"2026-03-25","open":165.36,"high":165.43,"low":158.28,"close":160.61,"volume":4713783,"rsi_14":34.96,"sma_20":172.94,"sma_60":217.01,"sma_120":217.87},{"date":"2026-03-26","open":159.41,"high":166.49,"low":158.54,"close":162.33,"volume":3142799,"rsi_14":33.34,"sma_20":172.4,"sma_60":215.7,"sma_120":217.46},{"date":"2026-03-27","open":158.33,"high":158.33,"low":150.6,"close":152.8,"volume":5826622,"rsi_14":25.62,"sma_20":171.63,"sma_60":214.25,"sma_120":216.96},{"date":"2026-03-30","open":152.81,"high":159.28,"low":151.76,"close":153.67,"volume":3797657,"rsi_14":30.31,"sma_20":170.79,"sma_60":212.8,"sma_120":216.45},{"date":"2026-03-31","open":149.26,"high":153.92,"low":145.01,"close":150.82,"volume":8315973,"rsi_14":23.38,"sma_20":170.05,"sma_60":211.22,"sma_120":215.88},{"date":"2026-04-01","open":153.9,"high":155.44,"low":148.2,"close":153.12,"volume":5070946,"rsi_14":27.66,"sma_20":169.29,"sma_60":209.64,"sma_120":215.33},{"date":"2026-04-02","open":150.2,"high":155.59,"low":147.53,"close":151.85,"volume":4855514,"rsi_14":24.99,"sma_20":168.01,"sma_60":208.15,"sma_120":214.77},{"date":"2026-04-06","open":151.75,"high":153.1,"low":147.24,"close":149.38,"volume":5669261,"rsi_14":25.85,"sma_20":166.46,"sma_60":206.42,"sma_120":214.18},{"date":"2026-04-07","open":149.35,"high":151.0,"low":145.3,"close":149.24,"volume":5267147,"rsi_14":25.5,"sma_20":164.77,"sma_60":204.61,"sma_120":213.56},{"date":"2026-04-08","open":155.34,"high":157.84,"low":148.74,"close":149.99,"volume":5506208,"rsi_14":27.25,"sma_20":163.51,"sma_60":202.68,"sma_120":213.1},{"date":"2026-04-09","open":150.35,"high":150.35,"low":131.18,"close":132.24,"volume":15489411,"rsi_14":17.71,"sma_20":161.16,"sma_60":200.43,"sma_120":212.47},{"date":"2026-04-10","open":132.5,"high":132.91,"low":118.3,"close":121.11,"volume":23316049,"rsi_14":16.75,"sma_20":158.35,"sma_60":197.95,"sma_120":211.76},{"date":"2026-04-13","open":122.0,"high":134.6,"low":121.3,"close":134.24,"volume":14833426,"rsi_14":24.26,"sma_20":156.13,"sma_60":195.67,"sma_120":211.13},{"date":"2026-04-14","open":136.3,"high":140.0,"low":133.22,"close":135.47,"volume":8547925,"rsi_14":30.36,"sma_20":154.18,"sma_60":193.35,"sma_120":210.54},{"date":"2026-04-15","open":139.0,"high":144.73,"low":137.01,"close":144.48,"volume":8560073,"rsi_14":39.12,"sma_20":152.68,"sma_60":191.14,"sma_120":210.14},{"date":"2026-04-16","open":149.41,"high":151.48,"low":143.18,"close":143.55,"volume":7360211,"rsi_14":37.2,"sma_20":151.19,"sma_60":189.1,"sma_120":209.74},{"date":"2026-04-17","open":144.5,"high":147.2,"low":143.25,"close":143.98,"volume":6443300,"rsi_14":43.1,"sma_20":149.62,"sma_60":187.09,"sma_120":209.33},{"date":"2026-04-20","open":143.48,"high":151.69,"low":143.4,"close":150.44,"volume":6981069,"rsi_14":47.71,"sma_20":148.74,"sma_60":185.19,"sma_120":208.94},{"date":"2026-04-21","open":151.6,"high":155.5,"low":150.22,"close":150.84,"volume":5160435,"rsi_14":50.05,"sma_20":147.58,"sma_60":183.32,"sma_120":208.58},{"date":"2026-04-22","open":151.39,"high":156.7,"low":151.01,"close":155.57,"volume":4719743,"rsi_14":51.82,"sma_20":147.29,"sma_60":181.44,"sma_120":208.21},{"date":"2026-04-23","open":147.85,"high":148.51,"low":141.02,"close":146.4,"volume":7625817,"rsi_14":46.55,"sma_20":146.58,"sma_60":179.36,"sma_120":207.78},{"date":"2026-04-24","open":142.51,"high":143.48,"low":134.3,"close":140.32,"volume":11754842,"rsi_14":44.41,"sma_20":145.47,"sma_60":177.2,"sma_120":207.35},{"date":"2026-04-27","open":141.24,"high":146.1,"low":140.0,"close":144.25,"volume":5395078,"rsi_14":47.06,"sma_20":145.05,"sma_60":175.32,"sma_120":206.93},{"date":"2026-04-28","open":145.15,"high":146.38,"low":141.5,"close":142.56,"volume":3578803,"rsi_14":45.68,"sma_20":144.49,"sma_60":172.26,"sma_120":214.67},{"date":"2026-04-29","open":141.34,"high":142.36,"low":138.77,"close":141.22,"volume":4323066,"rsi_14":56.46,"sma_20":144.01,"sma_60":170.72,"sma_120":213.61},{"date":"2026-04-30","open":140.21,"high":141.25,"low":133.02,"close":136.47,"volume":8241627,"rsi_14":62.06,"sma_20":143.18,"sma_60":169.09,"sma_120":212.51},{"date":"2026-05-01","open":142.0,"high":144.56,"low":138.64,"close":141.0,"volume":9351325,"rsi_14":56.15,"sma_20":142.64,"sma_60":167.54,"sma_120":211.43},{"date":"2026-05-04","open":142.01,"high":149.14,"low":141.5,"close":144.21,"volume":6190246,"rsi_14":57.71,"sma_20":142.38,"sma_60":166.04,"sma_120":204.63},{"date":"2026-05-05","open":145.5,"high":146.89,"low":139.42,"close":141.71,"volume":5891606,"rsi_14":47.15,"sma_20":142.0,"sma_60":164.5,"sma_120":203.8},{"date":"2026-05-06","open":139.51,"high":140.63,"low":136.2,"close":139.74,"volume":7431152,"rsi_14":46.21,"sma_20":141.49,"sma_60":162.8,"sma_120":202.98},{"date":"2026-05-07","open":153.43,"high":157.0,"low":150.3,"close":153.72,"volume":13709339,"rsi_14":57.57,"sma_20":142.57,"sma_60":161.19,"sma_120":202.31},{"date":"2026-05-08","open":150.0,"high":152.7,"low":144.48,"close":152.45,"volume":7280670,"rsi_14":51.67,"sma_20":144.13,"sma_60":159.59,"sma_120":201.67},{"date":"2026-05-11","open":150.16,"high":154.85,"low":148.16,"close":151.5,"volume":4799578,"rsi_14":50.47,"sma_20":144.99,"sma_60":158.61,"sma_120":201.08},{"date":"2026-05-12","open":153.0,"high":154.0,"low":149.56,"close":151.98,"volume":4877402,"rsi_14":46.89,"sma_20":145.82,"sma_60":158.1,"sma_120":200.47},{"date":"2026-05-13","open":150.01,"high":154.89,"low":146.05,"close":152.37,"volume":6892746,"rsi_14":56.33,"sma_20":146.21,"sma_60":157.65,"sma_120":199.85},{"date":"2026-05-14","open":151.0,"high":152.94,"low":146.8,"close":150.76,"volume":5835249,"rsi_14":62.21,"sma_20":146.57,"sma_60":157.29,"sma_120":199.23},{"date":"2026-05-15","open":149.97,"high":159.83,"low":149.07,"close":157.47,"volume":7739694,"rsi_14":64.6,"sma_20":147.25,"sma_60":156.87,"sma_120":198.66},{"date":"2026-05-18","open":156.7,"high":165.28,"low":155.19,"close":164.24,"volume":10730077,"rsi_14":71.49,"sma_20":147.94,"sma_60":156.66,"sma_120":198.16},{"date":"2026-05-19","open":172.47,"high":176.98,"low":166.71,"close":169.55,"volume":12357158,"rsi_14":76.02,"sma_20":148.87,"sma_60":156.61,"sma_120":197.73},{"date":"2026-05-20","open":166.4,"high":169.15,"low":163.28,"close":166.97,"volume":5908235,"rsi_14":79.17,"sma_20":149.44,"sma_60":156.7,"sma_120":197.24},{"date":"2026-05-21","open":164.03,"high":165.74,"low":161.39,"close":165.54,"volume":4503979,"rsi_14":74.96,"sma_20":150.4,"sma_60":156.64,"sma_120":196.82},{"date":"2026-05-22","open":167.74,"high":173.5,"low":167.4,"close":172.2,"volume":5968652,"rsi_14":76.63,"sma_20":152.0,"sma_60":156.63,"sma_120":196.44},{"date":"2026-05-26","open":176.88,"high":181.27,"low":174.55,"close":177.6,"volume":12371864,"rsi_14":82.34,"sma_20":153.67,"sma_60":156.78,"sma_120":196.07},{"date":"2026-05-27","open":174.68,"high":179.1,"low":173.08,"close":175.26,"volume":17731428,"rsi_14":81.86,"sma_20":155.3,"sma_60":156.86,"sma_120":195.61},{"date":"2026-05-28","open":237.0,"high":244.92,"low":229.49,"close":239.2,"volume":39582273,"rsi_14":90.37,"sma_20":160.19,"sma_60":158.08,"sma_120":195.69},{"date":"2026-05-29","open":240.69,"high":256.21,"low":239.5,"close":255.55,"volume":19892241,"rsi_14":92.62,"sma_20":166.14,"sma_60":159.54,"sma_120":195.95},{"date":"2026-06-01","open":259.97,"high":284.99,"low":258.31,"close":280.16,"volume":20174863,"rsi_14":94.49,"sma_20":173.1,"sma_60":161.25,"sma_120":196.43},{"date":"2026-06-02","open":265.45,"high":269.8,"low":254.84,"close":261.14,"volume":13701814,"rsi_14":83.46,"sma_20":178.96,"sma_60":162.6,"sma_120":196.76},{"date":"2026-06-03","open":261.81,"high":263.64,"low":241.14,"close":241.28,"volume":11359107,"rsi_14":74.33,"sma_20":183.93,"sma_60":163.57,"sma_120":196.9},{"date":"2026-06-04","open":244.3,"high":253.0,"low":241.47,"close":244.18,"volume":9532165,"rsi_14":75.42,"sma_20":189.16,"sma_60":164.72,"sma_120":197.06},{"date":"2026-06-05","open":242.2,"high":247.55,"low":235.0,"close":238.26,"volume":7162806,"rsi_14":72.05,"sma_20":193.38,"sma_60":165.7,"sma_120":197.16},{"date":"2026-06-08","open":239.8,"high":247.19,"low":238.02,"close":240.45,"volume":4925926,"rsi_14":71.35,"sma_20":197.78,"sma_60":166.76,"sma_120":197.25},{"date":"2026-06-09","open":239.0,"high":246.0,"low":229.6,"close":239.66,"volume":5722254,"rsi_14":70.14,"sma_20":202.19,"sma_60":167.77,"sma_120":197.24},{"date":"2026-06-10","open":236.95,"high":248.64,"low":232.52,"close":239.9,"volume":6160089,"rsi_14":71.22,"sma_20":206.58,"sma_60":168.86,"sma_120":197.28},{"date":"2026-06-11","open":237.77,"high":243.83,"low":232.89,"close":240.39,"volume":7803954,"rsi_14":71.92,"sma_20":210.99,"sma_60":169.96,"sma_120":197.26},{"date":"2026-06-12","open":240.5,"high":242.8,"low":230.44,"close":232.78,"volume":7707338,"rsi_14":67.59,"sma_20":215.08,"sma_60":170.95,"sma_120":197.24},{"date":"2026-06-15","open":236.3,"high":244.63,"low":230.02,"close":240.78,"volume":5917451,"rsi_14":68.13,"sma_20":219.26,"sma_60":172.04,"sma_120":197.17},{"date":"2026-06-16","open":240.0,"high":246.77,"low":234.35,"close":238.32,"volume":5665788,"rsi_14":68.09,"sma_20":222.96,"sma_60":173.21,"sma_120":197.06},{"date":"2026-06-17","open":236.23,"high":241.3,"low":230.62,"close":234.52,"volume":6155535,"rsi_14":47.91,"sma_20":226.2,"sma_60":174.22,"sma_120":197.0},{"date":"2026-06-18","open":232.75,"high":233.76,"low":219.69,"close":232.29,"volume":7758798,"rsi_14":38.24,"sma_20":229.45,"sma_60":175.4,"sma_120":196.87},{"date":"2026-06-22","open":232.65,"high":241.68,"low":225.19,"close":226.59,"volume":6014118,"rsi_14":17.01,"sma_20":232.52,"sma_60":176.5,"sma_120":196.76},{"date":"2026-06-23","open":226.46,"high":233.48,"low":221.24,"close":230.41,"volume":4510957,"rsi_14":26.91,"sma_20":235.44,"sma_60":177.64,"sma_120":196.67},{"date":"2026-06-24","open":228.63,"high":234.33,"low":224.26,"close":225.95,"volume":4320084,"rsi_14":34.85,"sma_20":237.85,"sma_60":178.85,"sma_120":196.55},{"date":"2026-06-25","open":223.0,"high":232.04,"low":217.48,"close":227.06,"volume":5417661,"rsi_14":32.66,"sma_20":240.45,"sma_60":180.08,"sma_120":196.44},{"date":"2026-06-26","open":225.27,"high":250.0,"low":222.45,"close":248.96,"volume":25606976,"rsi_14":57.82,"sma_20":240.9,"sma_60":181.7,"sma_120":196.46},{"date":"2026-06-29","open":250.96,"high":254.85,"low":247.09,"close":251.65,"volume":8381862,"rsi_14":58.59,"sma_20":240.74,"sma_60":183.36,"sma_120":196.5},{"date":"2026-06-30","open":249.8,"high":255.0,"low":246.01,"close":254.5,"volume":4689014,"rsi_14":60.95,"sma_20":239.45,"sma_60":185.06,"sma_120":196.61},{"date":"2026-07-01","open":258.56,"high":263.08,"low":254.61,"close":261.19,"volume":5098968,"rsi_14":64.42,"sma_20":239.46,"sma_60":186.93,"sma_120":183.76},{"date":"2026-07-02","open":256.57,"high":264.96,"low":254.16,"close":260.15,"volume":8095793,"rsi_14":63.29,"sma_20":240.4,"sma_60":188.78,"sma_120":196.69},{"date":"2026-07-06","open":254.2,"high":266.0,"low":253.05,"close":262.09,"volume":3900585,"rsi_14":71.29,"sma_20":241.29,"sma_60":190.65,"sma_120":196.66},{"date":"2026-07-07","open":266.35,"high":270.95,"low":262.37,"close":262.74,"volume":5538414,"rsi_14":67.85,"sma_20":242.51,"sma_60":192.82,"sma_120":196.62},{"date":"2026-07-08","open":258.58,"high":263.97,"low":254.88,"close":261.31,"volume":4709020,"rsi_14":69.11,"sma_20":243.56,"sma_60":195.16,"sma_120":196.56},{"date":"2026-07-09","open":255.81,"high":267.91,"low":253.0,"close":267.49,"volume":3702652,"rsi_14":76.31,"sma_20":244.96,"sma_60":197.38,"sma_120":196.53},{"date":"2026-07-10","open":271.99,"high":274.93,"low":258.34,"close":261.45,"volume":4144563,"rsi_14":71.88,"sma_20":246.03,"sma_60":199.48,"sma_120":196.41},{"date":"2026-07-13","open":265.0,"high":274.0,"low":261.59,"close":268.65,"volume":4195407,"rsi_14":80.97,"sma_20":247.45,"sma_60":201.55,"sma_120":196.34},{"date":"2026-07-14","open":263.29,"high":278.8,"low":261.0,"close":275.94,"volume":5385332,"rsi_14":81.87,"sma_20":249.61,"sma_60":203.76,"sma_120":196.43},{"date":"2026-07-15","open":277.9,"high":279.19,"low":266.47,"close":271.87,"volume":3790964,"rsi_14":82.34,"sma_20":251.16,"sma_60":205.89,"sma_120":196.49},{"date":"2026-07-16","open":272.46,"high":275.29,"low":262.81,"close":270.02,"volume":3345605,"rsi_14":79.72,"sma_20":252.73,"sma_60":207.88,"sma_120":196.53},{"date":"2026-07-17","open":262.61,"high":274.25,"low":259.48,"close":268.9,"volume":5456768,"rsi_14":69.79,"sma_20":254.47,"sma_60":209.85,"sma_120":196.58},{"date":"2026-07-20","open":267.12,"high":277.22,"low":267.12,"close":274.34,"volume":3795719,"rsi_14":71.09,"sma_20":256.56,"sma_60":211.83,"sma_120":196.63},{"date":"2026-07-21","open":271.67,"high":279.49,"low":268.91,"close":271.73,"volume":3166792,"rsi_14":66.04,"sma_20":258.82,"sma_60":213.92,"sma_120":196.64},{"date":"2026-07-22","open":269.95,"high":271.0,"low":260.34,"close":267.8,"volume":3052082,"rsi_14":56.6,"sma_20":260.69,"sma_60":216.04,"sma_120":196.62},{"date":"2026-07-23","open":273.85,"high":277.51,"low":260.6,"close":265.13,"volume":3114332,"rsi_14":54.83,"sma_20":262.65,"sma_60":218.06,"sma_120":196.69},{"date":"2026-07-24","open":268.9,"high":270.79,"low":264.0,"close":268.06,"volume":3454643,"rsi_14":55.51,"sma_20":264.69,"sma_60":220.14,"sma_120":196.78},{"date":"2026-07-27","open":275.0,"high":278.43,"low":265.52,"close":272.92,"volume":5226465,"rsi_14":58.76,"sma_20":265.89,"sma_60":222.34,"sma_120":196.95},{"date":"2026-07-28","open":273.02,"high":277.21,"low":253.59,"close":270.36,"volume":5146767,"rsi_14":57.6,"sma_20":266.83,"sma_60":224.57,"sma_120":197.08},{"date":"2026-07-29","open":276.9,"high":293.56,"low":276.9,"close":282.9,"volume":8782315,"rsi_14":61.86,"sma_20":268.25,"sma_60":226.94,"sma_120":197.33},{"date":"2026-07-30","open":285.0,"high":298.23,"low":283.0,"close":298.1,"volume":6453477,"rsi_14":74.57,"sma_20":270.08,"sma_60":229.5,"sma_120":197.77},{"date":"2026-07-31","open":299.5,"high":304.17,"low":292.63,"close":293.28,"volume":7383073,"rsi_14":67.04,"sma_20":271.75,"sma_60":232.03,"sma_120":198.27},{"date":"2026-08-03","open":296.44,"high":315.42,"low":292.95,"close":307.53,"volume":7988037,"rsi_14":70.02,"sma_20":274.02,"sma_60":234.83,"sma_120":197.18},{"date":"2026-08-04","open":305.0,"high":321.31,"low":301.9,"close":316.77,"volume":5632097,"rsi_14":76.72,"sma_20":276.73,"sma_60":237.54,"sma_120":198.29},{"date":"2026-08-05","open":317.49,"high":323.1,"low":315.02,"close":316.84,"volume":4590947,"rsi_14":78.1,"sma_20":279.48,"sma_60":240.28,"sma_120":199.44},{"date":"2026-08-06","open":304.39,"high":321.82,"low":304.39,"close":318.0,"volume":5968383,"rsi_14":79.82,"sma_20":282.03,"sma_60":243.06,"sma_120":200.65},{"date":"2026-08-07","open":325.0,"high":331.4,"low":322.13,"close":330.49,"volume":6217425,"rsi_14":81.42,"sma_20":285.48,"sma_60":246.03,"sma_120":201.89},{"date":"2026-08-10","open":328.45,"high":340.5,"low":328.0,"close":334.7,"volume":4668737,"rsi_14":84.63,"sma_20":288.78,"sma_60":249.07,"sma_120":203.2},{"date":"2026-08-11","open":331.14,"high":338.04,"low":328.0,"close":334.14,"volume":3662014,"rsi_14":87.88,"sma_20":291.69,"sma_60":252.13,"sma_120":204.52},{"date":"2026-08-12","open":329.04,"high":341.95,"low":329.04,"close":332.26,"volume":4286005},{"date":"2026-08-13","open":337.0,"high":339.75,"low":330.8,"close":337.38,"volume":3022539,"rsi_14":88.96,"sma_20":298.08,"sma_60":257.93,"sma_120":207.17},{"date":"2026-08-14","open":339.0,"high":339.75,"low":326.33,"close":328.92,"volume":2583118,"rsi_14":80.25,"sma_20":301.08,"sma_60":260.58,"sma_120":208.6},{"date":"2026-08-17","open":327.77,"high":334.45,"low":324.51,"close":330.11,"volume":3097378,"rsi_14":82.76,"sma_20":303.87,"sma_60":263.3,"sma_120":210.0},{"date":"2026-08-18","open":327.14,"high":334.0,"low":321.5,"close":325.33,"volume":4001687,"rsi_14":75.43,"sma_20":306.55,"sma_60":265.97,"sma_120":211.3},{"date":"2026-08-19","open":325.15,"high":326.0,"low":316.32,"close":325.01,"volume":3885016},{"date":"2026-08-20","open":322.72,"high":325.0,"low":317.12,"close":321.29,"volume":3175537,"rsi_14":70.76,"sma_20":312.22,"sma_60":270.91,"sma_120":213.84},{"date":"2026-08-21","open":321.66,"high":333.27,"low":314.2,"close":332.78,"volume":3437059,"rsi_14":69.52,"sma_20":315.46,"sma_60":273.53,"sma_120":215.2},{"date":"2026-08-24","open":332.15,"high":332.15,"low":321.82,"close":322.78,"volume":3727122,"rsi_14":54.59,"sma_20":317.95,"sma_60":274.93,"sma_120":216.51},{"date":"2026-08-25","open":322.14,"high":325.85,"low":308.62,"close":317.02,"volume":4443894},{"date":"2026-08-26","open":309.44,"high":317.5,"low":307.27,"close":315.37,"volume":3086938,"rsi_14":48.16,"sma_20":321.9,"sma_60":276.54,"sma_120":218.9},{"date":"2026-08-27","open":322.5,"high":333.5,"low":320.0,"close":329.11,"volume":4069726,"rsi_14":49.05,"sma_20":323.46,"sma_60":277.67,"sma_120":220.13},{"date":"2026-08-28","open":330.37,"high":334.8,"low":325.4,"close":328.0,"volume":3089924,"rsi_14":45.2,"sma_20":325.19,"sma_60":279.12,"sma_120":221.34},{"date":"2026-08-31","open":326.5,"high":332.65,"low":323.04,"close":331.43,"volume":4396223,"rsi_14":48.13,"sma_20":326.39,"sma_60":280.57,"sma_120":222.64},{"date":"2026-09-01","open":325.88,"high":328.76,"low":317.82,"close":319.8,"volume":4000765,"rsi_14":42.44,"sma_20":326.54,"sma_60":281.93,"sma_120":223.81},{"date":"2026-09-02","open":310.54,"high":319.25,"low":303.89,"close":305.84,"volume":11649536},{"date":"2026-09-03","open":377.25,"high":384.56,"low":355.47,"close":356.47,"volume":21835875,"rsi_14":60.33,"sma_20":327.91,"sma_60":284.96,"sma_120":226.37},{"date":"2026-09-04","open":353.63,"high":356.83,"low":337.11,"close":337.18,"volume":8451583,"rsi_14":52.33,"sma_20":328.25,"sma_60":286.59,"sma_120":227.72},{"date":"2026-09-08","open":333.59,"high":341.14,"low":331.77,"close":335.5,"volume":5287945},{"date":"2026-09-09","open":335.72,"high":339.59,"low":331.0,"close":331.48,"volume":4327437,"rsi_14":52.17,"sma_20":328.16,"sma_60":289.82,"sma_120":230.39},{"date":"2026-09-10","open":329.7,"high":341.45,"low":325.01,"close":329.72,"volume":3439678,"rsi_14":52.81,"sma_20":328.03,"sma_60":291.3,"sma_120":231.67},{"date":"2026-09-11","open":329.86,"high":333.48,"low":323.42,"close":328.99,"volume":4488761,"rsi_14":48.64,"sma_20":327.61,"sma_60":292.81,"sma_120":233.01},{"date":"2026-09-14","open":329.0,"high":336.49,"low":319.0,"close":332.35,"volume":4780859,"rsi_14":53.6,"sma_20":327.78,"sma_60":294.44,"sma_120":234.33},{"date":"2026-09-15","open":324.89,"high":328.66,"low":318.5,"close":322.98,"volume":3985320},{"date":"2026-09-16","open":318.14,"high":338.0,"low":317.45,"close":331.02,"volume":3762371,"rsi_14":55.48,"sma_20":327.71,"sma_60":297.69,"sma_120":237.1},{"date":"2026-09-17","open":334.0,"high":344.66,"low":328.77,"close":338.39,"volume":4294078},{"date":"2026-09-18","open":338.61,"high":340.31,"low":330.14,"close":332.43,"volume":4319212,"rsi_14":51.57,"sma_20":328.93,"sma_60":301.27,"sma_120":240.06},{"date":"2026-09-21","open":335.63,"high":339.53,"low":329.13,"close":339.39,"volume":3699421,"rsi_14":52.75,"sma_20":329.26,"sma_60":303.14,"sma_120":241.61},{"date":"2026-09-22","open":345.7,"high":346.79,"low":333.68,"close":336.59,"volume":4961490},{"date":"2026-09-23","open":338.15,"high":348.61,"low":333.16,"close":334.81,"volume":4040251,"rsi_14":61.71,"sma_20":330.84,"sma_60":305.99,"sma_120":244.67},{"date":"2026-09-24","open":332.85,"high":337.64,"low":328.21,"close":334.0,"volume":2794814,"rsi_14":34.8,"sma_20":331.77,"sma_60":307.31,"sma_120":246.19},{"date":"2026-09-25","open":333.94,"high":347.22,"low":332.79,"close":335.94,"volume":3026716,"rsi_14":48.9,"sma_20":332.12,"sma_60":308.56,"sma_120":247.74},{"date":"2026-09-28","open":320.01,"high":333.72,"low":316.63,"close":328.12,"volume":4525122,"rsi_14":44.12,"sma_20":332.12,"sma_60":309.69,"sma_120":249.23},{"date":"2026-09-29","open":331.18,"high":333.41,"low":324.17,"close":330.31,"volume":5712981,"rsi_14":49.04,"sma_20":332.07,"sma_60":310.83,"sma_120":250.74},{"date":"2026-09-30","open":331.0,"high":348.28,"low":330.55,"close":339.56,"volume":5708901},{"date":"2026-10-01","open":341.57,"high":344.42,"low":336.31,"close":341.99,"volume":3607457,"rsi_14":59.28,"sma_20":334.86,"sma_60":313.45,"sma_120":254.3},{"date":"2026-10-02","open":344.0,"high":347.2,"low":333.2,"close":341.04,"volume":3304509,"rsi_14":56.42,"sma_20":334.09,"sma_60":314.68,"sma_120":256.03},{"date":"2026-10-05","open":342.0,"high":343.0,"low":337.87,"close":338.99,"volume":3271872,"rsi_14":63.26,"sma_20":334.18,"sma_60":315.97,"sma_120":257.72},{"date":"2026-10-06","open":339.7,"high":349.0,"low":335.11,"close":335.95,"volume":3554398},{"date":"2026-10-07","open":333.42,"high":341.62,"low":332.0,"close":332.85,"volume":2473362,"rsi_14":44.44,"sma_20":334.26,"sma_60":318.04,"sma_120":260.9},{"date":"2026-10-08","open":332.11,"high":344.66,"low":332.11,"close":343.4,"volume":3995959,"rsi_14":59.85,"sma_20":334.95,"sma_60":319.23,"sma_120":262.56},{"date":"2026-10-09","open":345.3,"high":369.04,"low":345.3,"close":368.89,"volume":8034813,"rsi_14":69.88,"sma_20":336.95,"sma_60":320.88,"sma_120":264.38},{"date":"2026-10-12","open":368.98,"high":370.55,"low":356.76,"close":360.37,"volume":4118554,"rsi_14":64.89,"sma_20":338.35,"sma_60":322.4,"sma_120":266.13},{"date":"2026-10-13","open":358.3,"high":368.63,"low":353.36,"close":357.76,"volume":4112894,"rsi_14":64.11,"sma_20":340.08,"sma_60":323.79,"sma_120":267.81},{"date":"2026-10-14","open":350.53,"high":356.84,"low":333.71,"close":335.08,"volume":4594930,"rsi_14":50.48,"sma_20":340.29,"sma_60":324.85,"sma_120":269.38},{"date":"2026-10-15","open":321.57,"high":336.38,"low":317.82,"close":335.07,"volume":5681617,"rsi_14":49.57,"sma_20":340.13,"sma_60":325.97,"sma_120":271.01},{"date":"2026-10-16","open":339.81,"high":343.88,"low":302.24,"close":306.84,"volume":8783970,"rsi_14":41.17,"sma_20":338.84,"sma_60":326.66,"sma_120":272.36},{"date":"2026-10-19","open":314.0,"high":320.43,"low":309.8,"close":315.35,"volume":5306043,"rsi_14":44.13,"sma_20":337.64,"sma_60":327.45,"sma_120":273.8},{"date":"2026-10-20","open":311.48,"high":323.77,"low":309.5,"close":319.61,"volume":4187890,"rsi_14":41.87,"sma_20":336.8,"sma_60":328.23,"sma_120":275.29},{"date":"2026-10-21","open":320.1,"high":327.49,"low":318.1,"close":322.73,"volume":2596148,"rsi_14":42.29,"sma_20":336.2,"sma_60":329.11,"sma_120":276.84},{"date":"2026-10-22","open":321.57,"high":323.79,"low":306.85,"close":313.96,"volume":3780971,"rsi_14":39.61,"sma_20":335.18,"sma_60":329.62,"sma_120":278.28}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6.036193080531287,"pbr":55.29,"per":null,"roa":-3.46,"roe":-15.24,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":5032823000.0,"analysis":"ROE -15.2%로 적자 상태입니다. 시가총액 1087.63억. 매출 50.33억, 영업이익 -13.14억.","eps_basis":"TTM","debt_ratio":1.4291197398390079,"market_cap":108818536000,"net_income":-1197095000.0,"total_debt":2772095000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":66.61,"total_assets":8554255999.0,"total_equity":1939722000.0,"profit_margin":-23.79,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-1314062000.0,"operating_margin":-26.11,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":313.96,"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":"2020-09-16","close":253.93},{"date":"2020-09-17","close":227.54},{"date":"2020-09-18","close":240.0},{"date":"2020-09-21","close":228.85},{"date":"2020-09-22","close":235.16},{"date":"2020-09-23","close":217.39},{"date":"2020-09-24","close":226.74},{"date":"2020-09-25","close":229.0},{"date":"2020-09-28","close":250.41},{"date":"2020-09-29","close":259.13},{"date":"2020-09-30","close":251.0},{"date":"2020-10-01","close":243.46},{"date":"2020-10-02","close":227.1},{"date":"2020-10-05","close":240.0},{"date":"2020-10-06","close":245.1},{"date":"2020-10-07","close":246.0},{"date":"2020-10-08","close":240.19},{"date":"2020-10-09","close":238.0},{"date":"2020-10-12","close":243.97},{"date":"2020-10-13","close":249.61},{"date":"2020-10-14","close":243.18},{"date":"2020-10-15","close":241.0},{"date":"2020-10-16","close":242.52},{"date":"2020-10-19","close":246.78},{"date":"2020-10-20","close":251.77},{"date":"2020-10-21","close":270.61},{"date":"2020-10-22","close":297.09},{"date":"2020-10-23","close":265.05},{"date":"2020-10-26","close":251.39},{"date":"2020-10-27","close":266.77},{"date":"2020-10-28","close":272.44},{"date":"2020-10-29","close":265.88},{"date":"2020-10-30","close":250.02},{"date":"2020-11-02","close":252.23},{"date":"2020-11-03","close":262.13},{"date":"2020-11-04","close":263.91},{"date":"2020-11-05","close":263.21},{"date":"2020-11-06","close":265.0},{"date":"2020-11-09","close":239.84},{"date":"2020-11-10","close":235.68},{"date":"2020-11-11","close":240.76},{"date":"2020-11-12","close":235.38},{"date":"2020-11-13","close":234.8},{"date":"2020-11-16","close":241.85},{"date":"2020-11-17","close":248.03},{"date":"2020-11-18","close":260.54},{"date":"2020-11-19","close":264.0},{"date":"2020-11-20","close":266.0},{"date":"2020-11-23","close":274.15},{"date":"2020-11-24","close":282.1},{"date":"2020-11-25","close":303.02},{"date":"2020-11-27","close":328.79},{"date":"2020-11-30","close":325.84},{"date":"2020-12-01","close":305.64},{"date":"2020-12-02","close":292.69},{"date":"2020-12-03","close":339.89},{"date":"2020-12-04","close":387.7},{"date":"2020-12-07","close":388.96},{"date":"2020-12-08","close":390.0},{"date":"2020-12-09","close":371.26},{"date":"2020-12-10","close":373.28},{"date":"2020-12-11","close":353.96},{"date":"2020-12-14","close":329.15},{"date":"2020-12-15","close":328.61},{"date":"2020-12-16","close":329.97},{"date":"2020-12-17","close":325.54},{"date":"2020-12-18","close":334.25},{"date":"2020-12-21","close":349.85},{"date":"2020-12-22","close":341.16},{"date":"2020-12-23","close":331.65},{"date":"2020-12-24","close":323.04},{"date":"2020-12-28","close":302.81},{"date":"2020-12-29","close":304.05},{"date":"2020-12-30","close":300.92},{"date":"2020-12-31","close":281.4},{"date":"2021-01-04","close":278.24},{"date":"2021-01-05","close":283.83},{"date":"2021-01-06","close":268.02},{"date":"2021-01-07","close":304.2},{"date":"2021-01-08","close":300.1},{"date":"2021-01-11","close":293.19},{"date":"2021-01-12","close":293.35},{"date":"2021-01-13","close":296.55},{"date":"2021-01-14","close":303.76},{"date":"2021-01-15","close":291.3},{"date":"2021-01-19","close":286.21},{"date":"2021-01-20","close":281.88},{"date":"2021-01-21","close":286.32},{"date":"2021-01-22","close":285.68},{"date":"2021-01-25","close":287.25},{"date":"2021-01-26","close":280.98},{"date":"2021-01-27","close":266.2},{"date":"2021-01-28","close":273.13},{"date":"2021-01-29","close":272.45},{"date":"2021-02-01","close":282.0},{"date":"2021-02-02","close":300.71},{"date":"2021-02-03","close":304.64},{"date":"2021-02-04","close":303.61},{"date":"2021-02-05","close":306.05},{"date":"2021-02-08","close":304.5},{"date":"2021-02-09","close":314.29},{"date":"2021-02-10","close":305.91},{"date":"2021-02-11","close":298.73},{"date":"2021-02-12","close":299.47},{"date":"2021-02-16","close":294.55},{"date":"2021-02-17","close":288.78},{"date":"2021-02-18","close":289.78},{"date":"2021-02-19","close":290.0},{"date":"2021-02-22","close":269.65},{"date":"2021-02-23","close":269.08},{"date":"2021-02-24","close":273.52},{"date":"2021-02-25","close":260.34},{"date":"2021-02-26","close":259.54},{"date":"2021-03-01","close":272.17},{"date":"2021-03-02","close":270.6},{"date":"2021-03-03","close":247.03},{"date":"2021-03-04","close":249.0},{"date":"2021-03-05","close":239.73},{"date":"2021-03-08","close":213.99},{"date":"2021-03-09","close":230.02},{"date":"2021-03-10","close":227.11},{"date":"2021-03-11","close":237.81},{"date":"2021-03-12","close":230.0},{"date":"2021-03-15","close":238.76},{"date":"2021-03-16","close":232.14},{"date":"2021-03-17","close":230.3},{"date":"2021-03-18","close":216.7},{"date":"2021-03-19","close":220.82},{"date":"2021-03-22","close":220.75},{"date":"2021-03-23","close":220.0},{"date":"2021-03-24","close":208.6},{"date":"2021-03-25","close":216.95},{"date":"2021-03-26","close":235.0},{"date":"2021-03-29","close":223.49},{"date":"2021-03-30","close":222.07},{"date":"2021-03-31","close":229.28},{"date":"2021-04-01","close":236.79},{"date":"2021-04-05","close":232.32},{"date":"2021-04-06","close":236.01},{"date":"2021-04-07","close":233.97},{"date":"2021-04-08","close":233.75},{"date":"2021-04-09","close":226.89},{"date":"2021-04-12","close":233.39},{"date":"2021-04-13","close":238.08},{"date":"2021-04-14","close":229.14},{"date":"2021-04-15","close":236.38},{"date":"2021-04-16","close":232.74},{"date":"2021-04-19","close":229.07},{"date":"2021-04-20","close":225.22},{"date":"2021-04-21","close":231.39},{"date":"2021-04-22","close":231.44},{"date":"2021-04-23","close":235.64},{"date":"2021-04-26","close":237.75},{"date":"2021-04-27","close":238.17},{"date":"2021-04-28","close":236.64},{"date":"2021-04-29","close":229.55},{"date":"2021-04-30","close":231.59},{"date":"2021-05-03","close":223.69},{"date":"2021-05-04","close":218.4},{"date":"2021-05-05","close":213.79},{"date":"2021-05-06","close":199.84},{"date":"2021-05-07","close":206.04},{"date":"2021-05-10","close":193.82},{"date":"2021-05-11","close":201.46},{"date":"2021-05-12","close":191.38},{"date":"2021-05-13","close":188.24},{"date":"2021-05-14","close":209.99},{"date":"2021-05-17","close":212.65},{"date":"2021-05-18","close":223.53},{"date":"2021-05-19","close":228.81},{"date":"2021-05-20","close":230.56},{"date":"2021-05-21","close":233.39},{"date":"2021-05-24","close":233.92},{"date":"2021-05-25","close":229.96},{"date":"2021-05-26","close":235.25},{"date":"2021-05-27","close":245.15},{"date":"2021-05-28","close":238.03},{"date":"2021-06-01","close":240.81},{"date":"2021-06-02","close":243.18},{"date":"2021-06-03","close":238.43},{"date":"2021-06-04","close":242.56},{"date":"2021-06-07","close":250.57},{"date":"2021-06-08","close":250.32},{"date":"2021-06-09","close":247.01},{"date":"2021-06-10","close":248.8},{"date":"2021-06-11","close":240.6},{"date":"2021-06-14","close":244.2},{"date":"2021-06-15","close":241.41},{"date":"2021-06-16","close":238.84},{"date":"2021-06-17","close":245.53},{"date":"2021-06-18","close":249.4},{"date":"2021-06-21","close":248.29},{"date":"2021-06-22","close":249.29},{"date":"2021-06-23","close":249.0},{"date":"2021-06-24","close":251.25},{"date":"2021-06-25","close":247.09},{"date":"2021-06-28","close":247.67},{"date":"2021-06-29","close":245.8},{"date":"2021-06-30","close":241.8},{"date":"2021-07-01","close":236.75},{"date":"2021-07-02","close":237.24},{"date":"2021-07-06","close":239.05},{"date":"2021-07-07","close":248.75},{"date":"2021-07-08","close":250.3},{"date":"2021-07-09","close":269.49},{"date":"2021-07-12","close":267.06},{"date":"2021-07-13","close":264.62},{"date":"2021-07-14","close":252.54},{"date":"2021-07-15","close":251.0},{"date":"2021-07-16","close":250.82},{"date":"2021-07-19","close":252.28},{"date":"2021-07-20","close":256.27},{"date":"2021-07-21","close":259.3},{"date":"2021-07-22","close":267.3},{"date":"2021-07-23","close":264.92},{"date":"2021-07-26","close":268.8},{"date":"2021-07-27","close":262.68},{"date":"2021-07-28","close":269.36},{"date":"2021-07-29","close":268.26},{"date":"2021-07-30","close":265.72},{"date":"2021-08-02","close":268.29},{"date":"2021-08-03","close":284.58},{"date":"2021-08-04","close":273.37},{"date":"2021-08-05","close":276.99},{"date":"2021-08-06","close":277.48},{"date":"2021-08-09","close":280.0},{"date":"2021-08-10","close":274.49},{"date":"2021-08-11","close":275.87},{"date":"2021-08-12","close":286.28},{"date":"2021-08-13","close":291.52},{"date":"2021-08-16","close":282.17},{"date":"2021-08-17","close":278.0},{"date":"2021-08-18","close":280.0},{"date":"2021-08-19","close":279.45},{"date":"2021-08-20","close":266.67},{"date":"2021-08-23","close":276.44},{"date":"2021-08-24","close":281.37},{"date":"2021-08-25","close":283.76},{"date":"2021-08-26","close":305.26},{"date":"2021-08-27","close":297.71},{"date":"2021-08-30","close":297.85},{"date":"2021-08-31","close":304.35},{"date":"2021-09-01","close":301.02},{"date":"2021-09-02","close":306.89},{"date":"2021-09-03","close":310.0},{"date":"2021-09-07","close":312.49},{"date":"2021-09-08","close":318.1},{"date":"2021-09-09","close":319.97},{"date":"2021-09-10","close":318.54},{"date":"2021-09-13","close":318.45},{"date":"2021-09-14","close":319.25},{"date":"2021-09-15","close":324.08},{"date":"2021-09-16","close":323.52},{"date":"2021-09-17","close":322.8},{"date":"2021-09-20","close":310.07},{"date":"2021-09-21","close":314.27},{"date":"2021-09-22","close":315.11},{"date":"2021-09-23","close":321.5},{"date":"2021-09-24","close":316.47},{"date":"2021-09-27","close":311.2},{"date":"2021-09-28","close":298.0},{"date":"2021-09-29","close":293.8},{"date":"2021-09-30","close":302.43},{"date":"2021-10-01","close":303.72},{"date":"2021-10-04","close":294.68},{"date":"2021-10-05","close":300.28},{"date":"2021-10-06","close":309.62},{"date":"2021-10-07","close":320.05},{"date":"2021-10-08","close":313.52},{"date":"2021-10-11","close":309.79},{"date":"2021-10-12","close":312.94},{"date":"2021-10-13","close":327.85},{"date":"2021-10-14","close":332.12},{"date":"2021-10-15","close":333.57},{"date":"2021-10-18","close":337.88},{"date":"2021-10-19","close":339.74},{"date":"2021-10-20","close":334.13},{"date":"2021-10-21","close":342.05},{"date":"2021-10-22","close":339.78},{"date":"2021-10-25","close":341.5},{"date":"2021-10-26","close":342.24},{"date":"2021-10-27","close":347.1},{"date":"2021-10-28","close":348.0},{"date":"2021-10-29","close":353.84},{"date":"2021-11-01","close":357.73},{"date":"2021-11-02","close":359.64},{"date":"2021-11-03","close":353.14},{"date":"2021-11-04","close":356.79},{"date":"2021-11-05","close":364.8},{"date":"2021-11-08","close":370.73},{"date":"2021-11-09","close":376.7},{"date":"2021-11-10","close":361.08},{"date":"2021-11-11","close":369.14},{"date":"2021-11-12","close":386.5},{"date":"2021-11-15","close":393.7},{"date":"2021-11-16","close":401.89},{"date":"2021-11-17","close":398.0},{"date":"2021-11-18","close":397.43},{"date":"2021-11-19","close":392.15},{"date":"2021-11-22","close":355.96},{"date":"2021-11-23","close":343.57},{"date":"2021-11-24","close":355.36},{"date":"2021-11-26","close":362.6},{"date":"2021-11-29","close":364.78},{"date":"2021-11-30","close":340.15},{"date":"2021-12-01","close":311.0},{"date":"2021-12-02","close":360.28},{"date":"2021-12-03","close":345.11},{"date":"2021-12-06","close":341.66},{"date":"2021-12-07","close":363.25},{"date":"2021-12-08","close":370.28},{"date":"2021-12-09","close":361.32},{"date":"2021-12-10","close":371.24},{"date":"2021-12-13","close":353.91},{"date":"2021-12-14","close":350.6},{"date":"2021-12-15","close":360.34},{"date":"2021-12-16","close":324.98},{"date":"2021-12-17","close":332.33},{"date":"2021-12-20","close":331.07},{"date":"2021-12-21","close":354.82},{"date":"2021-12-22","close":358.1},{"date":"2021-12-23","close":349.22},{"date":"2021-12-27","close":351.99},{"date":"2021-12-28","close":340.18},{"date":"2021-12-29","close":344.21},{"date":"2021-12-30","close":340.63},{"date":"2021-12-31","close":338.75},{"date":"2022-01-03","close":332.01},{"date":"2022-01-04","close":315.53},{"date":"2022-01-05","close":296.87},{"date":"2022-01-06","close":297.09},{"date":"2022-01-07","close":299.68},{"date":"2022-01-10","close":302.73},{"date":"2022-01-11","close":301.27},{"date":"2022-01-12","close":307.14},{"date":"2022-01-13","close":291.76},{"date":"2022-01-14","close":289.59},{"date":"2022-01-18","close":287.68},{"date":"2022-01-19","close":282.56},{"date":"2022-01-20","close":279.27},{"date":"2022-01-21","close":267.56},{"date":"2022-01-24","close":277.5},{"date":"2022-01-25","close":263.43},{"date":"2022-01-26","close":253.1},{"date":"2022-01-27","close":244.72},{"date":"2022-01-28","close":253.52},{"date":"2022-01-31","close":275.9},{"date":"2022-02-01","close":283.76},{"date":"2022-02-02","close":268.28},{"date":"2022-02-03","close":256.26},{"date":"2022-02-04","close":275.72},{"date":"2022-02-07","close":293.19},{"date":"2022-02-08","close":293.51},{"date":"2022-02-09","close":307.94},{"date":"2022-02-10","close":311.11},{"date":"2022-02-11","close":293.69},{"date":"2022-02-14","close":291.13},{"date":"2022-02-15","close":300.0},{"date":"2022-02-16","close":304.7},{"date":"2022-02-17","close":286.28},{"date":"2022-02-18","close":273.77},{"date":"2022-02-22","close":267.78},{"date":"2022-02-23","close":252.63},{"date":"2022-02-24","close":269.87},{"date":"2022-02-25","close":269.42},{"date":"2022-02-28","close":265.66},{"date":"2022-03-01","close":263.19},{"date":"2022-03-02","close":264.69},{"date":"2022-03-03","close":224.02},{"date":"2022-03-04","close":209.65},{"date":"2022-03-07","close":193.0},{"date":"2022-03-08","close":191.61},{"date":"2022-03-09","close":207.56},{"date":"2022-03-10","close":197.85},{"date":"2022-03-11","close":180.42},{"date":"2022-03-14","close":166.75},{"date":"2022-03-15","close":170.78},{"date":"2022-03-16","close":197.84},{"date":"2022-03-17","close":208.85},{"date":"2022-03-18","close":222.85},{"date":"2022-03-21","close":212.97},{"date":"2022-03-22","close":224.96},{"date":"2022-03-23","close":222.24},{"date":"2022-03-24","close":227.57},{"date":"2022-03-25","close":219.81},{"date":"2022-03-28","close":235.89},{"date":"2022-03-29","close":239.67},{"date":"2022-03-30","close":231.63},{"date":"2022-03-31","close":229.13},{"date":"2022-04-01","close":234.81},{"date":"2022-04-04","close":241.23},{"date":"2022-04-05","close":227.09},{"date":"2022-04-06","close":212.09},{"date":"2022-04-07","close":213.88},{"date":"2022-04-08","close":208.34},{"date":"2022-04-11","close":208.53},{"date":"2022-04-12","close":210.94},{"date":"2022-04-13","close":214.41},{"date":"2022-04-14","close":198.63},{"date":"2022-04-18","close":192.39},{"date":"2022-04-19","close":197.43},{"date":"2022-04-20","close":185.98},{"date":"2022-04-21","close":175.14},{"date":"2022-04-22","close":173.8},{"date":"2022-04-25","close":186.94},{"date":"2022-04-26","close":178.76},{"date":"2022-04-27","close":174.95},{"date":"2022-04-28","close":185.71},{"date":"2022-04-29","close":171.44},{"date":"2022-05-02","close":177.76},{"date":"2022-05-03","close":176.42},{"date":"2022-05-04","close":186.0},{"date":"2022-05-05","close":166.18},{"date":"2022-05-06","close":155.27},{"date":"2022-05-09","close":143.29},{"date":"2022-05-10","close":143.76},{"date":"2022-05-11","close":132.88},{"date":"2022-05-12","close":140.6},{"date":"2022-05-13","close":158.36},{"date":"2022-05-16","close":144.51},{"date":"2022-05-17","close":145.81},{"date":"2022-05-18","close":137.76},{"date":"2022-05-19","close":146.82},{"date":"2022-05-20","close":141.49},{"date":"2022-05-23","close":138.85},{"date":"2022-05-24","close":129.63},{"date":"2022-05-25","close":132.77},{"date":"2022-05-26","close":126.8},{"date":"2022-05-27","close":129.91},{"date":"2022-05-31","close":127.65},{"date":"2022-06-01","close":126.15},{"date":"2022-06-02","close":138.24},{"date":"2022-06-03","close":129.82},{"date":"2022-06-06","close":128.07},{"date":"2022-06-07","close":131.26},{"date":"2022-06-08","close":135.57},{"date":"2022-06-09","close":133.23},{"date":"2022-06-10","close":122.42},{"date":"2022-06-13","close":113.3},{"date":"2022-06-14","close":113.87},{"date":"2022-06-15","close":122.54},{"date":"2022-06-16","close":114.38},{"date":"2022-06-17","close":119.38},{"date":"2022-06-21","close":122.54},{"date":"2022-06-22","close":127.36},{"date":"2022-06-23","close":143.11},{"date":"2022-06-24","close":151.53},{"date":"2022-06-27","close":148.15},{"date":"2022-06-28","close":143.76},{"date":"2022-06-29","close":143.03},{"date":"2022-06-30","close":139.06},{"date":"2022-07-01","close":144.53},{"date":"2022-07-05","close":154.9},{"date":"2022-07-06","close":154.0},{"date":"2022-07-07","close":159.07},{"date":"2022-07-08","close":159.68},{"date":"2022-07-11","close":155.4},{"date":"2022-07-12","close":145.43},{"date":"2022-07-13","close":149.6},{"date":"2022-07-14","close":146.2},{"date":"2022-07-15","close":147.95},{"date":"2022-07-18","close":146.47},{"date":"2022-07-19","close":146.46},{"date":"2022-07-20","close":156.9},{"date":"2022-07-21","close":157.73},{"date":"2022-07-22","close":142.99},{"date":"2022-07-25","close":140.26},{"date":"2022-07-26","close":130.12},{"date":"2022-07-27","close":141.3},{"date":"2022-07-28","close":143.28},{"date":"2022-07-29","close":149.91},{"date":"2022-08-01","close":150.98},{"date":"2022-08-02","close":153.37},{"date":"2022-08-03","close":162.37},{"date":"2022-08-04","close":160.76},{"date":"2022-08-05","close":165.53},{"date":"2022-08-08","close":170.85},{"date":"2022-08-09","close":160.55},{"date":"2022-08-10","close":174.4},{"date":"2022-08-11","close":167.88},{"date":"2022-08-12","close":168.68},{"date":"2022-08-15","close":170.44},{"date":"2022-08-16","close":167.35},{"date":"2022-08-17","close":161.29},{"date":"2022-08-18","close":161.75},{"date":"2022-08-19","close":153.94},{"date":"2022-08-22","close":151.61},{"date":"2022-08-23","close":153.07},{"date":"2022-08-24","close":159.49},{"date":"2022-08-25","close":196.28},{"date":"2022-08-26","close":197.71},{"date":"2022-08-29","close":186.43},{"date":"2022-08-30","close":184.74},{"date":"2022-08-31","close":180.95},{"date":"2022-09-01","close":173.15},{"date":"2022-09-02","close":171.49},{"date":"2022-09-06","close":169.8},{"date":"2022-09-07","close":177.76},{"date":"2022-09-08","close":179.48},{"date":"2022-09-09","close":188.19},{"date":"2022-09-12","close":195.21},{"date":"2022-09-13","close":187.43},{"date":"2022-09-14","close":197.98},{"date":"2022-09-15","close":196.49},{"date":"2022-09-16","close":184.67},{"date":"2022-09-19","close":187.7},{"date":"2022-09-20","close":182.74},{"date":"2022-09-21","close":178.72},{"date":"2022-09-22","close":171.79},{"date":"2022-09-23","close":172.13},{"date":"2022-09-26","close":165.11},{"date":"2022-09-27","close":169.86},{"date":"2022-09-28","close":173.84},{"date":"2022-09-29","close":170.34},{"date":"2022-09-30","close":169.96},{"date":"2022-10-03","close":172.51},{"date":"2022-10-04","close":183.81},{"date":"2022-10-05","close":185.35},{"date":"2022-10-06","close":188.91},{"date":"2022-10-07","close":175.1},{"date":"2022-10-10","close":159.05},{"date":"2022-10-11","close":153.53},{"date":"2022-10-12","close":158.53},{"date":"2022-10-13","close":156.25},{"date":"2022-10-14","close":152.38},{"date":"2022-10-17","close":167.54},{"date":"2022-10-18","close":173.17},{"date":"2022-10-19","close":171.04},{"date":"2022-10-20","close":174.04},{"date":"2022-10-21","close":177.1},{"date":"2022-10-24","close":174.77},{"date":"2022-10-25","close":181.82},{"date":"2022-10-26","close":169.45},{"date":"2022-10-27","close":169.11},{"date":"2022-10-28","close":159.69},{"date":"2022-10-31","close":160.3},{"date":"2022-11-01","close":159.5},{"date":"2022-11-02","close":147.75},{"date":"2022-11-03","close":150.47},{"date":"2022-11-04","close":132.31},{"date":"2022-11-07","close":129.1},{"date":"2022-11-08","close":129.16},{"date":"2022-11-09","close":126.26},{"date":"2022-11-10","close":145.38},{"date":"2022-11-11","close":159.41},{"date":"2022-11-14","close":157.84},{"date":"2022-11-15","close":163.49},{"date":"2022-11-16","close":154.15},{"date":"2022-11-17","close":147.69},{"date":"2022-11-18","close":146.2},{"date":"2022-11-21","close":141.14},{"date":"2022-11-22","close":143.36},{"date":"2022-11-23","close":146.45},{"date":"2022-11-25","close":144.72},{"date":"2022-11-28","close":141.07},{"date":"2022-11-29","close":136.56},{"date":"2022-11-30","close":142.9},{"date":"2022-12-01","close":154.04},{"date":"2022-12-02","close":149.74},{"date":"2022-12-05","close":135.63},{"date":"2022-12-06","close":136.73},{"date":"2022-12-07","close":137.41},{"date":"2022-12-08","close":142.87},{"date":"2022-12-09","close":144.53},{"date":"2022-12-12","close":150.88},{"date":"2022-12-13","close":150.58},{"date":"2022-12-14","close":149.2},{"date":"2022-12-15","close":142.65},{"date":"2022-12-16","close":142.45},{"date":"2022-12-19","close":138.1},{"date":"2022-12-20","close":141.21},{"date":"2022-12-21","close":146.75},{"date":"2022-12-22","close":140.37},{"date":"2022-12-23","close":138.49},{"date":"2022-12-27","close":137.76},{"date":"2022-12-28","close":138.42},{"date":"2022-12-29","close":142.38},{"date":"2022-12-30","close":143.54},{"date":"2023-01-03","close":135.5},{"date":"2023-01-04","close":130.44},{"date":"2023-01-05","close":121.56},{"date":"2023-01-06","close":124.06},{"date":"2023-01-09","close":134.43},{"date":"2023-01-10","close":137.94},{"date":"2023-01-11","close":139.71},{"date":"2023-01-12","close":142.14},{"date":"2023-01-13","close":140.87},{"date":"2023-01-17","close":145.72},{"date":"2023-01-18","close":140.11},{"date":"2023-01-19","close":135.24},{"date":"2023-01-20","close":144.82},{"date":"2023-01-23","close":150.3},{"date":"2023-01-24","close":145.79},{"date":"2023-01-25","close":144.44},{"date":"2023-01-26","close":152.45},{"date":"2023-01-27","close":159.36},{"date":"2023-01-30","close":152.92},{"date":"2023-01-31","close":156.44},{"date":"2023-02-01","close":165.22},{"date":"2023-02-02","close":178.05},{"date":"2023-02-03","close":163.29},{"date":"2023-02-06","close":158.07},{"date":"2023-02-07","close":160.77},{"date":"2023-02-08","close":159.06},{"date":"2023-02-09","close":162.68},{"date":"2023-02-10","close":157.33},{"date":"2023-02-13","close":161.96},{"date":"2023-02-14","close":171.02},{"date":"2023-02-15","close":175.28},{"date":"2023-02-16","close":164.4},{"date":"2023-02-17","close":154.08},{"date":"2023-02-21","close":151.26},{"date":"2023-02-22","close":150.66},{"date":"2023-02-23","close":153.12},{"date":"2023-02-24","close":148.44},{"date":"2023-02-27","close":154.65},{"date":"2023-02-28","close":154.38},{"date":"2023-03-01","close":154.5},{"date":"2023-03-02","close":135.28},{"date":"2023-03-03","close":142.11},{"date":"2023-03-06","close":142.07},{"date":"2023-03-07","close":142.45},{"date":"2023-03-08","close":142.65},{"date":"2023-03-09","close":136.3},{"date":"2023-03-10","close":131.46},{"date":"2023-03-13","close":137.73},{"date":"2023-03-14","close":139.82},{"date":"2023-03-15","close":139.58},{"date":"2023-03-16","close":138.92},{"date":"2023-03-17","close":135.62},{"date":"2023-03-20","close":135.47},{"date":"2023-03-21","close":141.47},{"date":"2023-03-22","close":135.63},{"date":"2023-03-23","close":140.57},{"date":"2023-03-24","close":136.53},{"date":"2023-03-27","close":134.97},{"date":"2023-03-28","close":134.81},{"date":"2023-03-29","close":137.46},{"date":"2023-03-30","close":142.11},{"date":"2023-03-31","close":154.29},{"date":"2023-04-03","close":150.0},{"date":"2023-04-04","close":155.43},{"date":"2023-04-05","close":146.48},{"date":"2023-04-06","close":145.68},{"date":"2023-04-10","close":147.77},{"date":"2023-04-11","close":139.19},{"date":"2023-04-12","close":139.66},{"date":"2023-04-13","close":141.38},{"date":"2023-04-14","close":142.13},{"date":"2023-04-17","close":145.26},{"date":"2023-04-18","close":145.89},{"date":"2023-04-19","close":144.55},{"date":"2023-04-20","close":142.72},{"date":"2023-04-21","close":145.19},{"date":"2023-04-24","close":142.51},{"date":"2023-04-25","close":135.48},{"date":"2023-04-26","close":147.06},{"date":"2023-04-27","close":148.77},{"date":"2023-04-28","close":148.08},{"date":"2023-05-01","close":146.97},{"date":"2023-05-02","close":144.84},{"date":"2023-05-03","close":144.64},{"date":"2023-05-04","close":155.27},{"date":"2023-05-05","close":154.17},{"date":"2023-05-08","close":160.42},{"date":"2023-05-09","close":163.87},{"date":"2023-05-10","close":172.04},{"date":"2023-05-11","close":170.07},{"date":"2023-05-12","close":167.4},{"date":"2023-05-15","close":172.05},{"date":"2023-05-16","close":171.71},{"date":"2023-05-17","close":174.02},{"date":"2023-05-18","close":184.31},{"date":"2023-05-19","close":176.82},{"date":"2023-05-22","close":178.47},{"date":"2023-05-23","close":175.16},{"date":"2023-05-24","close":177.14},{"date":"2023-05-25","close":147.91},{"date":"2023-05-26","close":150.01},{"date":"2023-05-30","close":158.65},{"date":"2023-05-31","close":165.36},{"date":"2023-06-01","close":167.28},{"date":"2023-06-02","close":175.21},{"date":"2023-06-05","close":181.75},{"date":"2023-06-06","close":182.22},{"date":"2023-06-07","close":169.07},{"date":"2023-06-08","close":174.31},{"date":"2023-06-09","close":170.65},{"date":"2023-06-12","close":171.89},{"date":"2023-06-13","close":173.44},{"date":"2023-06-14","close":181.07},{"date":"2023-06-15","close":190.98},{"date":"2023-06-16","close":184.18},{"date":"2023-06-20","close":179.08},{"date":"2023-06-21","close":173.39},{"date":"2023-06-22","close":178.6},{"date":"2023-06-23","close":178.25},{"date":"2023-06-26","close":169.84},{"date":"2023-06-27","close":177.02},{"date":"2023-06-28","close":183.85},{"date":"2023-06-29","close":175.77},{"date":"2023-06-30","close":175.98},{"date":"2023-07-03","close":176.99},{"date":"2023-07-05","close":172.55},{"date":"2023-07-06","close":172.19},{"date":"2023-07-07","close":170.61},{"date":"2023-07-10","close":169.65},{"date":"2023-07-11","close":172.05},{"date":"2023-07-12","close":171.93},{"date":"2023-07-13","close":184.22},{"date":"2023-07-14","close":180.79},{"date":"2023-07-17","close":184.21},{"date":"2023-07-18","close":188.2},{"date":"2023-07-19","close":185.45},{"date":"2023-07-20","close":176.33},{"date":"2023-07-21","close":175.9},{"date":"2023-07-24","close":174.8},{"date":"2023-07-25","close":179.29},{"date":"2023-07-26","close":170.0},{"date":"2023-07-27","close":168.27},{"date":"2023-07-28","close":174.83},{"date":"2023-07-31","close":177.71},{"date":"2023-08-01","close":176.58},{"date":"2023-08-02","close":164.6},{"date":"2023-08-03","close":161.05},{"date":"2023-08-04","close":166.67},{"date":"2023-08-07","close":166.67},{"date":"2023-08-08","close":156.33},{"date":"2023-08-09","close":154.07},{"date":"2023-08-10","close":155.02},{"date":"2023-08-11","close":153.37},{"date":"2023-08-14","close":152.86},{"date":"2023-08-15","close":151.1},{"date":"2023-08-16","close":149.69},{"date":"2023-08-17","close":146.94},{"date":"2023-08-18","close":147.63},{"date":"2023-08-21","close":151.88},{"date":"2023-08-22","close":152.58},{"date":"2023-08-23","close":155.7},{"date":"2023-08-24","close":147.67},{"date":"2023-08-25","close":152.55},{"date":"2023-08-28","close":148.75},{"date":"2023-08-29","close":153.3},{"date":"2023-08-30","close":155.34},{"date":"2023-08-31","close":156.85},{"date":"2023-09-01","close":157.08},{"date":"2023-09-05","close":159.38},{"date":"2023-09-06","close":157.49},{"date":"2023-09-07","close":159.84},{"date":"2023-09-08","close":165.95},{"date":"2023-09-11","close":170.17},{"date":"2023-09-12","close":166.83},{"date":"2023-09-13","close":165.34},{"date":"2023-09-14","close":162.98},{"date":"2023-09-15","close":162.41},{"date":"2023-09-18","close":161.45},{"date":"2023-09-19","close":159.74},{"date":"2023-09-20","close":158.63},{"date":"2023-09-21","close":149.03},{"date":"2023-09-22","close":149.7},{"date":"2023-09-25","close":149.74},{"date":"2023-09-26","close":147.05},{"date":"2023-09-27","close":147.52},{"date":"2023-09-28","close":151.12},{"date":"2023-09-29","close":152.77},{"date":"2023-10-02","close":151.17},{"date":"2023-10-03","close":148.79},{"date":"2023-10-04","close":151.96},{"date":"2023-10-05","close":150.25},{"date":"2023-10-06","close":159.95},{"date":"2023-10-09","close":161.81},{"date":"2023-10-10","close":163.13},{"date":"2023-10-11","close":163.54},{"date":"2023-10-12","close":159.96},{"date":"2023-10-13","close":157.16},{"date":"2023-10-16","close":162.13},{"date":"2023-10-17","close":159.39},{"date":"2023-10-18","close":153.23},{"date":"2023-10-19","close":153.43},{"date":"2023-10-20","close":147.67},{"date":"2023-10-23","close":148.59},{"date":"2023-10-24","close":151.12},{"date":"2023-10-25","close":142.4},{"date":"2023-10-26","close":140.84},{"date":"2023-10-27","close":143.38},{"date":"2023-10-30","close":144.16},{"date":"2023-10-31","close":145.13},{"date":"2023-11-01","close":144.26},{"date":"2023-11-02","close":142.75},{"date":"2023-11-03","close":149.99},{"date":"2023-11-06","close":144.2},{"date":"2023-11-07","close":159.57},{"date":"2023-11-08","close":158.58},{"date":"2023-11-09","close":156.35},{"date":"2023-11-10","close":160.4},{"date":"2023-11-13","close":158.7},{"date":"2023-11-14","close":165.86},{"date":"2023-11-15","close":163.03},{"date":"2023-11-16","close":160.97},{"date":"2023-11-17","close":161.85},{"date":"2023-11-20","close":166.73},{"date":"2023-11-21","close":166.67},{"date":"2023-11-22","close":168.92},{"date":"2023-11-24","close":171.16},{"date":"2023-11-27","close":170.3},{"date":"2023-11-28","close":171.55},{"date":"2023-11-29","close":175.32},{"date":"2023-11-30","close":187.68},{"date":"2023-12-01","close":185.97},{"date":"2023-12-04","close":188.3},{"date":"2023-12-05","close":186.16},{"date":"2023-12-06","close":184.47},{"date":"2023-12-07","close":187.31},{"date":"2023-12-08","close":190.67},{"date":"2023-12-11","close":192.99},{"date":"2023-12-12","close":193.49},{"date":"2023-12-13","close":196.55},{"date":"2023-12-14","close":200.86},{"date":"2023-12-15","close":199.01},{"date":"2023-12-18","close":198.97},{"date":"2023-12-19","close":199.02},{"date":"2023-12-20","close":194.28},{"date":"2023-12-21","close":196.79},{"date":"2023-12-22","close":195.67},{"date":"2023-12-26","close":198.56},{"date":"2023-12-27","close":198.71},{"date":"2023-12-28","close":201.23},{"date":"2023-12-29","close":199.0},{"date":"2024-01-02","close":189.12},{"date":"2024-01-03","close":184.21},{"date":"2024-01-04","close":183.72},{"date":"2024-01-05","close":189.12},{"date":"2024-01-08","close":196.35},{"date":"2024-01-09","close":196.9},{"date":"2024-01-10","close":197.4},{"date":"2024-01-11","close":195.62},{"date":"2024-01-12","close":191.26},{"date":"2024-01-16","close":188.02},{"date":"2024-01-17","close":188.12},{"date":"2024-01-18","close":186.61},{"date":"2024-01-19","close":193.12},{"date":"2024-01-22","close":199.08},{"date":"2024-01-23","close":205.58},{"date":"2024-01-24","close":203.81},{"date":"2024-01-25","close":206.01},{"date":"2024-01-26","close":202.51},{"date":"2024-01-29","close":209.54},{"date":"2024-01-30","close":206.25},{"date":"2024-01-31","close":195.64},{"date":"2024-02-01","close":199.94},{"date":"2024-02-02","close":218.76},{"date":"2024-02-05","close":215.6},{"date":"2024-02-06","close":213.68},{"date":"2024-02-07","close":218.23},{"date":"2024-02-08","close":222.9},{"date":"2024-02-09","close":233.28},{"date":"2024-02-12","close":232.16},{"date":"2024-02-13","close":227.57},{"date":"2024-02-14","close":236.0},{"date":"2024-02-15","close":232.4},{"date":"2024-02-16","close":230.31},{"date":"2024-02-20","close":220.08},{"date":"2024-02-21","close":216.21},{"date":"2024-02-22","close":225.62},{"date":"2024-02-23","close":229.34},{"date":"2024-02-26","close":230.93},{"date":"2024-02-27","close":234.03},{"date":"2024-02-28","close":230.0},{"date":"2024-02-29","close":188.28},{"date":"2024-03-01","close":186.72},{"date":"2024-03-04","close":177.93},{"date":"2024-03-05","close":167.75},{"date":"2024-03-06","close":167.0},{"date":"2024-03-07","close":168.44},{"date":"2024-03-08","close":162.4},{"date":"2024-03-11","close":162.29},{"date":"2024-03-12","close":161.95},{"date":"2024-03-13","close":162.31},{"date":"2024-03-14","close":158.92},{"date":"2024-03-15","close":156.97},{"date":"2024-03-18","close":156.31},{"date":"2024-03-19","close":157.7},{"date":"2024-03-20","close":163.04},{"date":"2024-03-21","close":158.39},{"date":"2024-03-22","close":159.03},{"date":"2024-03-25","close":158.14},{"date":"2024-03-26","close":158.02},{"date":"2024-03-27","close":160.04},{"date":"2024-03-28","close":161.6},{"date":"2024-04-01","close":160.52},{"date":"2024-04-02","close":156.19},{"date":"2024-04-03","close":153.02},{"date":"2024-04-04","close":151.34},{"date":"2024-04-05","close":153.86},{"date":"2024-04-08","close":154.86},{"date":"2024-04-09","close":155.58},{"date":"2024-04-10","close":152.97},{"date":"2024-04-11","close":159.35},{"date":"2024-04-12","close":158.56},{"date":"2024-04-15","close":151.98},{"date":"2024-04-16","close":150.3},{"date":"2024-04-17","close":148.8},{"date":"2024-04-18","close":148.41},{"date":"2024-04-19","close":145.45},{"date":"2024-04-22","close":147.21},{"date":"2024-04-23","close":151.17},{"date":"2024-04-24","close":154.99},{"date":"2024-04-25","close":152.5},{"date":"2024-04-26","close":158.13},{"date":"2024-04-29","close":157.44},{"date":"2024-04-30","close":155.2},{"date":"2024-05-01","close":156.14},{"date":"2024-05-02","close":157.77},{"date":"2024-05-03","close":159.32},{"date":"2024-05-06","close":163.68},{"date":"2024-05-07","close":159.09},{"date":"2024-05-08","close":157.78},{"date":"2024-05-09","close":155.87},{"date":"2024-05-10","close":157.15},{"date":"2024-05-13","close":159.79},{"date":"2024-05-14","close":160.95},{"date":"2024-05-15","close":164.37},{"date":"2024-05-16","close":165.04},{"date":"2024-05-17","close":161.86},{"date":"2024-05-20","close":164.78},{"date":"2024-05-21","close":162.71},{"date":"2024-05-22","close":163.34},{"date":"2024-05-23","close":154.58},{"date":"2024-05-24","close":156.16},{"date":"2024-05-28","close":150.74},{"date":"2024-05-29","close":148.19},{"date":"2024-05-30","close":140.95},{"date":"2024-05-31","close":136.18},{"date":"2024-06-03","close":136.93},{"date":"2024-06-04","close":137.0},{"date":"2024-06-05","close":134.29},{"date":"2024-06-06","close":132.04},{"date":"2024-06-07","close":131.21},{"date":"2024-06-10","close":126.76},{"date":"2024-06-11","close":128.48},{"date":"2024-06-12","close":130.33},{"date":"2024-06-13","close":125.9},{"date":"2024-06-14","close":127.17},{"date":"2024-06-17","close":130.67},{"date":"2024-06-18","close":127.6},{"date":"2024-06-20","close":126.62},{"date":"2024-06-21","close":127.8},{"date":"2024-06-24","close":124.8},{"date":"2024-06-25","close":124.21},{"date":"2024-06-26","close":129.13},{"date":"2024-06-27","close":133.92},{"date":"2024-06-28","close":135.09},{"date":"2024-07-01","close":142.77},{"date":"2024-07-02","close":141.92},{"date":"2024-07-03","close":142.86},{"date":"2024-07-05","close":143.02},{"date":"2024-07-08","close":141.57},{"date":"2024-07-09","close":137.46},{"date":"2024-07-10","close":137.5},{"date":"2024-07-11","close":138.18},{"date":"2024-07-12","close":135.75},{"date":"2024-07-15","close":133.72},{"date":"2024-07-16","close":136.21},{"date":"2024-07-17","close":135.1},{"date":"2024-07-18","close":129.84},{"date":"2024-07-19","close":129.85},{"date":"2024-07-22","close":131.15},{"date":"2024-07-23","close":132.6},{"date":"2024-07-24","close":125.62},{"date":"2024-07-25","close":129.59},{"date":"2024-07-26","close":129.0},{"date":"2024-07-29","close":129.57},{"date":"2024-07-30","close":128.88},{"date":"2024-07-31","close":130.38},{"date":"2024-08-01","close":124.2},{"date":"2024-08-02","close":119.77},{"date":"2024-08-05","close":112.63},{"date":"2024-08-06","close":114.82},{"date":"2024-08-07","close":115.1},{"date":"2024-08-08","close":121.6},{"date":"2024-08-09","close":124.41},{"date":"2024-08-12","close":123.03},{"date":"2024-08-13","close":127.06},{"date":"2024-08-14","close":127.3},{"date":"2024-08-15","close":127.05},{"date":"2024-08-16","close":128.04},{"date":"2024-08-19","close":131.42},{"date":"2024-08-20","close":131.92},{"date":"2024-08-21","close":135.06},{"date":"2024-08-22","close":115.21},{"date":"2024-08-23","close":115.86},{"date":"2024-08-26","close":118.0},{"date":"2024-08-27","close":115.54},{"date":"2024-08-28","close":111.56},{"date":"2024-08-29","close":114.14},{"date":"2024-08-30","close":114.23},{"date":"2024-09-03","close":110.41},{"date":"2024-09-04","close":110.8},{"date":"2024-09-05","close":111.75},{"date":"2024-09-06","close":108.56},{"date":"2024-09-09","close":109.96},{"date":"2024-09-10","close":110.27},{"date":"2024-09-11","close":112.0},{"date":"2024-09-12","close":112.99},{"date":"2024-09-13","close":113.67},{"date":"2024-09-16","close":112.84},{"date":"2024-09-17","close":111.63},{"date":"2024-09-18","close":110.78},{"date":"2024-09-19","close":114.02},{"date":"2024-09-20","close":110.27},{"date":"2024-09-23","close":113.26},{"date":"2024-09-24","close":112.5},{"date":"2024-09-25","close":112.62},{"date":"2024-09-26","close":112.49},{"date":"2024-09-27","close":113.92},{"date":"2024-09-30","close":114.86},{"date":"2024-10-01","close":110.23},{"date":"2024-10-02","close":109.65},{"date":"2024-10-03","close":110.47},{"date":"2024-10-04","close":114.72},{"date":"2024-10-07","close":113.82},{"date":"2024-10-08","close":113.52},{"date":"2024-10-09","close":119.67},{"date":"2024-10-10","close":123.79},{"date":"2024-10-11","close":124.03},{"date":"2024-10-14","close":123.16},{"date":"2024-10-15","close":122.74},{"date":"2024-10-16","close":118.9},{"date":"2024-10-17","close":119.03},{"date":"2024-10-18","close":119.54},{"date":"2024-10-21","close":119.56},{"date":"2024-10-22","close":115.5},{"date":"2024-10-23","close":113.61},{"date":"2024-10-24","close":114.92},{"date":"2024-10-25","close":116.04},{"date":"2024-10-28","close":117.33},{"date":"2024-10-29","close":118.39},{"date":"2024-10-30","close":118.99},{"date":"2024-10-31","close":114.82},{"date":"2024-11-01","close":115.49},{"date":"2024-11-04","close":113.74},{"date":"2024-11-05","close":116.5},{"date":"2024-11-06","close":121.42},{"date":"2024-11-07","close":123.54},{"date":"2024-11-08","close":120.89},{"date":"2024-11-11","close":123.5},{"date":"2024-11-12","close":125.46},{"date":"2024-11-13","close":130.73},{"date":"2024-11-14","close":129.27},{"date":"2024-11-15","close":125.96},{"date":"2024-11-18","close":127.43},{"date":"2024-11-19","close":130.24},{"date":"2024-11-20","close":129.12},{"date":"2024-11-21","close":171.35},{"date":"2024-11-22","close":167.44},{"date":"2024-11-25","close":171.42},{"date":"2024-11-26","close":171.28},{"date":"2024-11-27","close":173.7},{"date":"2024-11-29","close":174.8},{"date":"2024-12-02","close":172.42},{"date":"2024-12-03","close":175.94},{"date":"2024-12-04","close":186.51},{"date":"2024-12-05","close":183.06},{"date":"2024-12-06","close":183.64},{"date":"2024-12-09","close":180.76},{"date":"2024-12-10","close":171.55},{"date":"2024-12-11","close":171.96},{"date":"2024-12-12","close":170.0},{"date":"2024-12-13","close":167.67},{"date":"2024-12-16","close":172.47},{"date":"2024-12-17","close":170.81},{"date":"2024-12-18","close":162.59},{"date":"2024-12-19","close":164.21},{"date":"2024-12-20","close":166.29},{"date":"2024-12-23","close":161.44},{"date":"2024-12-24","close":163.06},{"date":"2024-12-26","close":163.48},{"date":"2024-12-27","close":158.65},{"date":"2024-12-30","close":154.97},{"date":"2024-12-31","close":154.41},{"date":"2025-01-02","close":157.51},{"date":"2025-01-03","close":162.22},{"date":"2025-01-06","close":163.08},{"date":"2025-01-07","close":158.84},{"date":"2025-01-08","close":161.03},{"date":"2025-01-10","close":162.46},{"date":"2025-01-13","close":162.43},{"date":"2025-01-14","close":163.41},{"date":"2025-01-15","close":165.71},{"date":"2025-01-16","close":167.64},{"date":"2025-01-17","close":170.79},{"date":"2025-01-21","close":173.53},{"date":"2025-01-22","close":177.49},{"date":"2025-01-23","close":174.94},{"date":"2025-01-24","close":174.12},{"date":"2025-01-27","close":175.52},{"date":"2025-01-28","close":188.02},{"date":"2025-01-29","close":182.88},{"date":"2025-01-30","close":179.29},{"date":"2025-01-31","close":181.51},{"date":"2025-02-03","close":182.54},{"date":"2025-02-04","close":189.11},{"date":"2025-02-05","close":188.93},{"date":"2025-02-06","close":186.37},{"date":"2025-02-07","close":184.03},{"date":"2025-02-10","close":186.12},{"date":"2025-02-11","close":183.55},{"date":"2025-02-12","close":187.23},{"date":"2025-02-13","close":192.66},{"date":"2025-02-14","close":187.6},{"date":"2025-02-18","close":192.78},{"date":"2025-02-19","close":186.56},{"date":"2025-02-20","close":184.96},{"date":"2025-02-21","close":177.89},{"date":"2025-02-24","close":170.92},{"date":"2025-02-25","close":164.2},{"date":"2025-02-26","close":166.19},{"date":"2025-02-27","close":173.69},{"date":"2025-02-28","close":177.1},{"date":"2025-03-03","close":173.65},{"date":"2025-03-04","close":173.6},{"date":"2025-03-05","close":177.31},{"date":"2025-03-06","close":156.22},{"date":"2025-03-07","close":158.91},{"date":"2025-03-10","close":147.59},{"date":"2025-03-11","close":149.9},{"date":"2025-03-12","close":152.37},{"date":"2025-03-13","close":149.83},{"date":"2025-03-14","close":156.11},{"date":"2025-03-17","close":156.39},{"date":"2025-03-18","close":154.36},{"date":"2025-03-19","close":155.96},{"date":"2025-03-20","close":157.19},{"date":"2025-03-21","close":158.39},{"date":"2025-03-24","close":163.17},{"date":"2025-03-25","close":162.83},{"date":"2025-03-26","close":159.74},{"date":"2025-03-27","close":156.98},{"date":"2025-03-28","close":150.63},{"date":"2025-03-31","close":146.16},{"date":"2025-04-01","close":149.54},{"date":"2025-04-02","close":153.91},{"date":"2025-04-03","close":139.9},{"date":"2025-04-04","close":130.53},{"date":"2025-04-07","close":131.04},{"date":"2025-04-08","close":133.51},{"date":"2025-04-09","close":151.15},{"date":"2025-04-10","close":144.45},{"date":"2025-04-11","close":144.96},{"date":"2025-04-14","close":144.55},{"date":"2025-04-15","close":146.54},{"date":"2025-04-16","close":146.08},{"date":"2025-04-17","close":143.43},{"date":"2025-04-21","close":137.0},{"date":"2025-04-22","close":140.23},{"date":"2025-04-23","close":147.39},{"date":"2025-04-24","close":158.66},{"date":"2025-04-25","close":158.4},{"date":"2025-04-28","close":158.96},{"date":"2025-04-29","close":160.35},{"date":"2025-04-30","close":159.49},{"date":"2025-05-01","close":165.36},{"date":"2025-05-02","close":167.66},{"date":"2025-05-05","close":167.87},{"date":"2025-05-06","close":168.45},{"date":"2025-05-07","close":170.56},{"date":"2025-05-08","close":173.97},{"date":"2025-05-09","close":174.14},{"date":"2025-05-12","close":180.54},{"date":"2025-05-13","close":181.02},{"date":"2025-05-14","close":181.45},{"date":"2025-05-15","close":182.97},{"date":"2025-05-16","close":183.08},{"date":"2025-05-19","close":182.05},{"date":"2025-05-20","close":182.88},{"date":"2025-05-21","close":179.12},{"date":"2025-05-22","close":203.18},{"date":"2025-05-23","close":200.05},{"date":"2025-05-27","close":206.35},{"date":"2025-05-28","close":204.4},{"date":"2025-05-29","close":202.31},{"date":"2025-05-30","close":205.67},{"date":"2025-06-02","close":210.17},{"date":"2025-06-03","close":209.15},{"date":"2025-06-04","close":209.6},{"date":"2025-06-05","close":210.1},{"date":"2025-06-06","close":210.84},{"date":"2025-06-09","close":210.85},{"date":"2025-06-10","close":208.24},{"date":"2025-06-11","close":208.61},{"date":"2025-06-12","close":211.28},{"date":"2025-06-13","close":208.18},{"date":"2025-06-16","close":209.12},{"date":"2025-06-17","close":209.45},{"date":"2025-06-18","close":212.08},{"date":"2025-06-20","close":211.99},{"date":"2025-06-23","close":213.71},{"date":"2025-06-24","close":223.14},{"date":"2025-06-25","close":221.52},{"date":"2025-06-26","close":221.92},{"date":"2025-06-27","close":222.61},{"date":"2025-06-30","close":223.77},{"date":"2025-07-01","close":215.97},{"date":"2025-07-02","close":217.34},{"date":"2025-07-03","close":221.49},{"date":"2025-07-07","close":225.79},{"date":"2025-07-08","close":223.5},{"date":"2025-07-09","close":221.9},{"date":"2025-07-10","close":214.42},{"date":"2025-07-11","close":210.84},{"date":"2025-07-14","close":213.52},{"date":"2025-07-15","close":212.79},{"date":"2025-07-16","close":211.94},{"date":"2025-07-17","close":211.58},{"date":"2025-07-18","close":216.89},{"date":"2025-07-21","close":215.65},{"date":"2025-07-22","close":212.25},{"date":"2025-07-23","close":212.56},{"date":"2025-07-24","close":215.02},{"date":"2025-07-25","close":219.51},{"date":"2025-07-28","close":218.67},{"date":"2025-07-29","close":218.76},{"date":"2025-07-30","close":220.28},{"date":"2025-07-31","close":223.5},{"date":"2025-08-01","close":205.02},{"date":"2025-08-04","close":208.48},{"date":"2025-08-05","close":205.77},{"date":"2025-08-06","close":210.54},{"date":"2025-08-07","close":206.4},{"date":"2025-08-08","close":191.73},{"date":"2025-08-11","close":191.8},{"date":"2025-08-12","close":193.06},{"date":"2025-08-13","close":196.87},{"date":"2025-08-14","close":194.9},{"date":"2025-08-15","close":199.08},{"date":"2025-08-18","close":198.24},{"date":"2025-08-19","close":192.63},{"date":"2025-08-20","close":194.8},{"date":"2025-08-21","close":194.68},{"date":"2025-08-22","close":196.81},{"date":"2025-08-25","close":194.68},{"date":"2025-08-26","close":194.35},{"date":"2025-08-27","close":200.39},{"date":"2025-08-28","close":241.0},{"date":"2025-08-29","close":238.66},{"date":"2025-09-02","close":233.6},{"date":"2025-09-03","close":229.33},{"date":"2025-09-04","close":221.9},{"date":"2025-09-05","close":225.58},{"date":"2025-09-08","close":226.52},{"date":"2025-09-09","close":225.56},{"date":"2025-09-10","close":225.85},{"date":"2025-09-11","close":224.53},{"date":"2025-09-12","close":221.15},{"date":"2025-09-15","close":225.79},{"date":"2025-09-16","close":215.95},{"date":"2025-09-17","close":217.96},{"date":"2025-09-18","close":222.11},{"date":"2025-09-19","close":230.48},{"date":"2025-09-22","close":229.54},{"date":"2025-09-23","close":223.54},{"date":"2025-09-24","close":222.57},{"date":"2025-09-25","close":221.6},{"date":"2025-09-26","close":224.64},{"date":"2025-09-29","close":225.25},{"date":"2025-09-30","close":225.55},{"date":"2025-10-01","close":230.55},{"date":"2025-10-02","close":240.54},{"date":"2025-10-03","close":235.09},{"date":"2025-10-06","close":242.52},{"date":"2025-10-07","close":234.81},{"date":"2025-10-08","close":250.21},{"date":"2025-10-09","close":250.67},{"date":"2025-10-10","close":242.17},{"date":"2025-10-13","close":247.27},{"date":"2025-10-14","close":240.83},{"date":"2025-10-15","close":240.86},{"date":"2025-10-16","close":240.06},{"date":"2025-10-17","close":240.74},{"date":"2025-10-20","close":245.67},{"date":"2025-10-21","close":247.52},{"date":"2025-10-22","close":241.67},{"date":"2025-10-23","close":252.99},{"date":"2025-10-24","close":257.94},{"date":"2025-10-27","close":265.97},{"date":"2025-10-28","close":267.05},{"date":"2025-10-29","close":269.7},{"date":"2025-10-30","close":271.18},{"date":"2025-10-31","close":274.88},{"date":"2025-11-03","close":277.14},{"date":"2025-11-04","close":265.42},{"date":"2025-11-05","close":264.79},{"date":"2025-11-06","close":264.72},{"date":"2025-11-07","close":262.86},{"date":"2025-11-10","close":268.51},{"date":"2025-11-11","close":271.26},{"date":"2025-11-12","close":269.82},{"date":"2025-11-13","close":256.92},{"date":"2025-11-14","close":257.02},{"date":"2025-11-17","close":252.79},{"date":"2025-11-18","close":254.51},{"date":"2025-11-19","close":252.98},{"date":"2025-11-20","close":244.66},{"date":"2025-11-21","close":234.03},{"date":"2025-11-24","close":241.99},{"date":"2025-11-25","close":250.32},{"date":"2025-11-26","close":248.66},{"date":"2025-11-28","close":251.24},{"date":"2025-12-01","close":252.0},{"date":"2025-12-02","close":259.68},{"date":"2025-12-03","close":265.0},{"date":"2025-12-04","close":234.77},{"date":"2025-12-05","close":228.79},{"date":"2025-12-08","close":225.31},{"date":"2025-12-09","close":222.6},{"date":"2025-12-10","close":216.55},{"date":"2025-12-11","close":220.51},{"date":"2025-12-12","close":217.93},{"date":"2025-12-15","close":215.28},{"date":"2025-12-16","close":220.6},{"date":"2025-12-17","close":216.29},{"date":"2025-12-18","close":221.31},{"date":"2025-12-19","close":222.46},{"date":"2025-12-22","close":226.84},{"date":"2025-12-23","close":225.1},{"date":"2025-12-24","close":221.93},{"date":"2025-12-26","close":223.88},{"date":"2025-12-29","close":222.9},{"date":"2025-12-30","close":222.05},{"date":"2025-12-31","close":219.36},{"date":"2026-01-02","close":216.71},{"date":"2026-01-05","close":224.36},{"date":"2026-01-06","close":234.53},{"date":"2026-01-07","close":233.5},{"date":"2026-01-08","close":223.79},{"date":"2026-01-09","close":219.09},{"date":"2026-01-12","close":220.28},{"date":"2026-01-13","close":209.39},{"date":"2026-01-14","close":206.16},{"date":"2026-01-15","close":207.74},{"date":"2026-01-16","close":210.38},{"date":"2026-01-20","close":206.21},{"date":"2026-01-21","close":206.5},{"date":"2026-01-22","close":211.13},{"date":"2026-01-23","close":209.69},{"date":"2026-01-26","close":211.27},{"date":"2026-01-27","close":212.75},{"date":"2026-01-28","close":216.0},{"date":"2026-01-29","close":199.37},{"date":"2026-01-30","close":192.7},{"date":"2026-02-02","close":190.68},{"date":"2026-02-03","close":173.24},{"date":"2026-02-04","close":165.29},{"date":"2026-02-05","close":156.71},{"date":"2026-02-06","close":168.43},{"date":"2026-02-09","close":175.95},{"date":"2026-02-10","close":182.58},{"date":"2026-02-11","close":178.83},{"date":"2026-02-12","close":172.91},{"date":"2026-02-13","close":182.29},{"date":"2026-02-17","close":177.1},{"date":"2026-02-18","close":176.08},{"date":"2026-02-19","close":179.2},{"date":"2026-02-20","close":172.5},{"date":"2026-02-23","close":157.6},{"date":"2026-02-24","close":161.06},{"date":"2026-02-25","close":169.21},{"date":"2026-02-26","close":173.06},{"date":"2026-02-27","close":168.41},{"date":"2026-03-02","close":170.33},{"date":"2026-03-03","close":165.79},{"date":"2026-03-04","close":168.26},{"date":"2026-03-05","close":177.45},{"date":"2026-03-06","close":180.48},{"date":"2026-03-09","close":182.84},{"date":"2026-03-10","close":175.32},{"date":"2026-03-11","close":179.43},{"date":"2026-03-12","close":177.25},{"date":"2026-03-13","close":178.66},{"date":"2026-03-16","close":174.4},{"date":"2026-03-17","close":174.6},{"date":"2026-03-18","close":173.25},{"date":"2026-03-19","close":175.4},{"date":"2026-03-20","close":168.02},{"date":"2026-03-23","close":174.2},{"date":"2026-03-24","close":161.34},{"date":"2026-03-25","close":160.61},{"date":"2026-03-26","close":162.33},{"date":"2026-03-27","close":152.8},{"date":"2026-03-30","close":153.67},{"date":"2026-03-31","close":150.82},{"date":"2026-04-01","close":153.12},{"date":"2026-04-02","close":151.85},{"date":"2026-04-06","close":149.38},{"date":"2026-04-07","close":149.24},{"date":"2026-04-08","close":149.99},{"date":"2026-04-09","close":132.24},{"date":"2026-04-10","close":121.11},{"date":"2026-04-13","close":134.24},{"date":"2026-04-14","close":135.47},{"date":"2026-04-15","close":144.48},{"date":"2026-04-16","close":143.55},{"date":"2026-04-17","close":143.98},{"date":"2026-04-20","close":150.44},{"date":"2026-04-21","close":150.84},{"date":"2026-04-22","close":155.57},{"date":"2026-04-23","close":146.4},{"date":"2026-04-24","close":140.32},{"date":"2026-04-27","close":144.25},{"date":"2026-04-28","close":142.56},{"date":"2026-04-29","close":141.22},{"date":"2026-04-30","close":136.47},{"date":"2026-05-01","close":141.0},{"date":"2026-05-04","close":144.21},{"date":"2026-05-05","close":141.71},{"date":"2026-05-06","close":139.74},{"date":"2026-05-07","close":153.72},{"date":"2026-05-08","close":152.45},{"date":"2026-05-11","close":151.5},{"date":"2026-05-12","close":151.98},{"date":"2026-05-13","close":152.37},{"date":"2026-05-14","close":150.76},{"date":"2026-05-15","close":157.47},{"date":"2026-05-18","close":164.24},{"date":"2026-05-19","close":169.55},{"date":"2026-05-20","close":166.97},{"date":"2026-05-21","close":165.54},{"date":"2026-05-22","close":172.2},{"date":"2026-05-26","close":177.6},{"date":"2026-05-27","close":175.26},{"date":"2026-05-28","close":239.2},{"date":"2026-05-29","close":255.55},{"date":"2026-06-01","close":280.16},{"date":"2026-06-02","close":261.14},{"date":"2026-06-03","close":241.28},{"date":"2026-06-04","close":244.18},{"date":"2026-06-05","close":238.26},{"date":"2026-06-08","close":240.45},{"date":"2026-06-09","close":239.66},{"date":"2026-06-10","close":239.9},{"date":"2026-06-11","close":240.39},{"date":"2026-06-12","close":232.78},{"date":"2026-06-15","close":240.78},{"date":"2026-06-16","close":238.32},{"date":"2026-06-17","close":234.52},{"date":"2026-06-18","close":232.29},{"date":"2026-06-22","close":226.59},{"date":"2026-06-23","close":230.41},{"date":"2026-06-24","close":225.95},{"date":"2026-06-25","close":227.06},{"date":"2026-06-26","close":248.96},{"date":"2026-06-29","close":251.65},{"date":"2026-06-30","close":254.5},{"date":"2026-07-01","close":261.19},{"date":"2026-07-02","close":260.15},{"date":"2026-07-06","close":262.09},{"date":"2026-07-07","close":262.74},{"date":"2026-07-08","close":261.31},{"date":"2026-07-09","close":267.49},{"date":"2026-07-10","close":261.45},{"date":"2026-07-13","close":268.65},{"date":"2026-07-14","close":275.94},{"date":"2026-07-15","close":271.87},{"date":"2026-07-16","close":270.02},{"date":"2026-07-17","close":268.9},{"date":"2026-07-20","close":274.34},{"date":"2026-07-21","close":271.73},{"date":"2026-07-22","close":267.8},{"date":"2026-07-23","close":265.13},{"date":"2026-07-24","close":268.06},{"date":"2026-07-27","close":272.92},{"date":"2026-07-28","close":270.36},{"date":"2026-07-29","close":282.9},{"date":"2026-07-30","close":298.1},{"date":"2026-07-31","close":293.28},{"date":"2026-08-03","close":307.53},{"date":"2026-08-04","close":316.77},{"date":"2026-08-05","close":316.84},{"date":"2026-08-06","close":318.0},{"date":"2026-08-07","close":330.49},{"date":"2026-08-10","close":334.7},{"date":"2026-08-11","close":334.14},{"date":"2026-08-12","close":332.26},{"date":"2026-08-13","close":337.38},{"date":"2026-08-14","close":328.92},{"date":"2026-08-17","close":330.11},{"date":"2026-08-18","close":325.33},{"date":"2026-08-19","close":325.01},{"date":"2026-08-20","close":321.29},{"date":"2026-08-21","close":332.78},{"date":"2026-08-24","close":322.78},{"date":"2026-08-25","close":317.02},{"date":"2026-08-26","close":315.37},{"date":"2026-08-27","close":329.11},{"date":"2026-08-28","close":328.0},{"date":"2026-08-31","close":331.43},{"date":"2026-09-01","close":319.8},{"date":"2026-09-02","close":305.84},{"date":"2026-09-03","close":356.47},{"date":"2026-09-04","close":337.18},{"date":"2026-09-08","close":335.5},{"date":"2026-09-09","close":331.48},{"date":"2026-09-10","close":329.72},{"date":"2026-09-11","close":328.99},{"date":"2026-09-14","close":332.35},{"date":"2026-09-15","close":322.98},{"date":"2026-09-16","close":331.02},{"date":"2026-09-17","close":338.39},{"date":"2026-09-18","close":332.43},{"date":"2026-09-21","close":339.39},{"date":"2026-09-22","close":336.59},{"date":"2026-09-23","close":334.81},{"date":"2026-09-24","close":334.0},{"date":"2026-09-25","close":335.94},{"date":"2026-09-28","close":328.12},{"date":"2026-09-29","close":330.31},{"date":"2026-09-30","close":339.56},{"date":"2026-10-01","close":341.99},{"date":"2026-10-02","close":341.04},{"date":"2026-10-05","close":338.99},{"date":"2026-10-06","close":335.95},{"date":"2026-10-07","close":332.85},{"date":"2026-10-08","close":343.4},{"date":"2026-10-09","close":368.89},{"date":"2026-10-12","close":360.37},{"date":"2026-10-13","close":357.76},{"date":"2026-10-14","close":335.08},{"date":"2026-10-15","close":335.07},{"date":"2026-10-16","close":306.84},{"date":"2026-10-19","close":315.35},{"date":"2026-10-20","close":319.61},{"date":"2026-10-21","close":322.73},{"date":"2026-10-22","close":313.8}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":313.96,"low_30d":302.24,"support":309.07,"high_30d":370.55,"change_1d":-2.7,"change_7d":2.3,"change_30d":-4.6,"resistance":363.72,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.41,"per":null,"quarter":"2025-Q1"},{"pbr":5.02,"per":null,"quarter":"2025-Q2"},{"pbr":6.23,"per":null,"quarter":"2025-Q3"},{"pbr":9.61,"per":null,"quarter":"2025-Q4"},{"pbr":10.52,"per":null,"quarter":"2026-Q1"},{"pbr":14.97,"per":null,"quarter":"2026-Q2"},{"pbr":20.47,"per":null,"quarter":"2026-Q3"},{"pbr":15.91,"per":null,"quarter":"2026-Q4"},{"pbr":11.18,"per":null,"quarter":"2027-Q1"},{"pbr":55.29,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":11.04,"pbr_5y_low":5.02,"per_5y_avg":null,"per_5y_low":null,"current_pbr":55.29,"current_per":null,"pbr_5y_high":20.47,"per_5y_high":null,"pbr_5y_median":10.52,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 55.26x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -15.2%"},"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":-3.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-15.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-27.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.43,"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":1.18,"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":66.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-26.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-23.79,"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":5.41,"per":null,"close":155.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.02,"per":null,"close":130.38,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.23,"per":null,"close":114.82,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.61,"per":null,"close":181.51,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.52,"per":null,"close":159.49,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.97,"per":null,"close":223.5,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":20.47,"per":null,"close":274.88,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":15.91,"per":null,"close":192.7,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":11.18,"per":null,"close":136.47,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"55.3배"},{"label":"ROE","value":"-15.2%"}],"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":-1.4903776433831175,"pbr":null,"per":null,"roa":-0.03455250813566399,"roe":-0.1523780211803547,"revenue":1390951000.0,"market_cap":null,"net_income":-295571000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.6660558136124134,"total_assets":8554255999.0,"total_equity":1939722000.0,"profit_margin":-0.21249562349788023,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":-326154000.0,"operating_margin":-0.23448273878806658},{"eps":-1.5608649005120396,"pbr":25.33,"per":null,"roa":-0.03389544697259621,"roe":-0.16088024439452794,"revenue":1283994000.0,"market_cap":49853399000.0,"net_income":-309550000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.6679649593378162,"total_assets":9132495000.0,"total_equity":1924102000.0,"profit_margin":-0.24108368107639133,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-318159000.0,"operating_margin":-0.24778854106794893},{"eps":-1.4822392620249318,"pbr":58.81,"per":null,"roa":-0.035716911065611964,"roe":-0.1378182061977568,"revenue":1212909000.0,"market_cap":113684799000.0,"net_income":-293957000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.6777392203372223,"total_assets":8230191000.0,"total_equity":2132933000.0,"profit_margin":-0.24235701111954813,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-329473000.0,"operating_margin":-0.27163868023075105},{"eps":-1.5027112746111986,"pbr":null,"per":null,"roa":-0.03635804876751415,"roe":-0.12560523094871215,"revenue":1144969000.0,"market_cap":null,"net_income":-298017000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.6752619503235459,"total_assets":8196727000.0,"total_equity":2372648000.0,"profit_margin":-0.26028390288296016,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-340276000.0,"operating_margin":-0.29719232573108967},{"eps":-2.1686819796188797,"pbr":null,"per":null,"roa":-0.05272410706000081,"roe":-0.178609634551495,"revenue":1042074000.0,"market_cap":null,"net_income":-430092000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.6652963225260394,"total_assets":8157407000.0,"total_equity":2408000000.0,"profit_margin":-0.4127269272623633,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-447257000.0,"operating_margin":-0.42919888606759216},{"eps":-1.6512442979495385,"pbr":null,"per":null,"roa":-0.036249307887656526,"roe":-0.10916058346714205,"revenue":986770000.0,"market_cap":null,"net_income":-327474000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.6623488756245123,"total_assets":9033938000.0,"total_equity":2999929000.0,"profit_margin":-0.33186456823778593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-386678000.0,"operating_margin":-0.39186233874155074},{"eps":-1.6351339333650257,"pbr":null,"per":null,"roa":-0.039535332831520296,"roe":-0.1106963947095781,"revenue":942094000.0,"market_cap":null,"net_income":-324279000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.6593821847926004,"total_assets":8202258000.0,"total_equity":2929445000.0,"profit_margin":-0.34421087492330915,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-365457000.0,"operating_margin":-0.3879198890981155},{"eps":-1.5979212602402353,"pbr":null,"per":null,"roa":-0.04563712595512081,"roe":-0.07674955758063512,"revenue":868823000.0,"market_cap":null,"net_income":-316899000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.6684272861100592,"total_assets":6943886000.0,"total_equity":4129001000.0,"profit_margin":-0.3647451782468926,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-355303000.0,"operating_margin":-0.4089475071447234},{"eps":-0.943643142155516,"pbr":null,"per":null,"roa":-0.043434806546106076,"roe":-0.06954184449503908,"revenue":828709000.0,"market_cap":null,"net_income":-316988000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.6711547720611216,"total_assets":7298018000.0,"total_equity":4558234000.0,"profit_margin":-0.3825082145843716,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-348572000.0,"operating_margin":-0.4206205073192158},{"eps":-0.5041448048832162,"pbr":null,"per":null,"roa":-0.020593957499000108,"roe":-0.032691492474964806,"revenue":774699000.0,"market_cap":null,"net_income":-169352000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.6878736128483449,"total_assets":8223383000.0,"total_equity":5180308000.0,"profit_margin":-0.21860361249982252,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-275505000.0,"operating_margin":-0.35562844407957156},{"eps":-0.6378048596475622,"pbr":null,"per":null,"roa":-0.02949336756796417,"roe":-0.04345931709656199,"revenue":734173000.0,"market_cap":null,"net_income":-214251000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.6881552440637289,"total_assets":7264379000.0,"total_equity":4929921000.0,"profit_margin":-0.29182631341659254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-260623000.0,"operating_margin":-0.3549885381238482},{"eps":-0.6753614923321875,"pbr":null,"per":null,"roa":-0.030209395276795063,"roe":-0.0429108493422847,"revenue":674018000.0,"market_cap":null,"net_income":-226867000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.6759849143494684,"total_assets":7509816000.0,"total_equity":5286938000.0,"profit_margin":-0.3365889338266931,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-285407000.0,"operating_margin":-0.4234412137361317}],"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":"Snowflake Inc.","phase":"above-fold","symbol_resolved":true}