{"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":"2026-10-23T10:04:02.593190+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":90.8,"direction":"higher_better","percentile":91}],"summary":"매출 +7.5%","percentile":78},"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":40.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.4,"direction":"higher_better","percentile":31}],"summary":"RSI 41","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 5.31x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-29.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-28.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-100.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 -0.0x","percentile":58}},"signals":[],"summary":"Unity Software Inc(U)은 Technology 섹터 US 시장 종목입니다, 시가총액 175.75억. 현재가 $40.26, 전일 대비 -2.3%, 30일 -8.4%. ROE -0.8%. 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":-0.4257046761790164,"grade":"D","trend":"하락","atr_14":2.174150000000001,"rsi_14":40.53137365743358,"sma_20":42.939,"sma_60":42.54766666666667,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-0.43)가 시그널선(0.16)을 하회합니다(데드크로스). SMA20 43, SMA60 43 — 혼조세입니다. 볼린저밴드 38~48 (현재 위치 24%).","bb_lower":37.86339599653401,"bb_upper":48.01460400346599,"macd_signal":0.1568379751286444},"change_pct":-2.28,"chart_data":[{"date":"2024-10-23","open":21.1,"high":21.27,"low":20.14,"close":20.25,"volume":7046875,"rsi_14":46.65,"sma_20":21.55,"sma_60":18.75,"sma_120":18.53},{"date":"2024-10-24","open":20.6,"high":20.97,"low":20.34,"close":20.41,"volume":7172989,"rsi_14":37.16,"sma_20":21.46,"sma_60":18.82,"sma_120":18.49},{"date":"2024-10-25","open":20.5,"high":20.54,"low":19.45,"close":19.72,"volume":14852625,"rsi_14":36.83,"sma_20":21.31,"sma_60":18.89,"sma_120":18.44},{"date":"2024-10-28","open":20.01,"high":20.6,"low":19.84,"close":20.52,"volume":7855049,"rsi_14":44.77,"sma_20":21.21,"sma_60":18.98,"sma_120":18.4},{"date":"2024-10-29","open":20.09,"high":20.85,"low":19.96,"close":20.73,"volume":7604418,"rsi_14":47.24,"sma_20":21.16,"sma_60":19.09,"sma_120":18.38},{"date":"2024-10-30","open":20.59,"high":21.32,"low":20.44,"close":20.7,"volume":5057458,"rsi_14":48.58,"sma_20":21.15,"sma_60":19.19,"sma_120":18.35},{"date":"2024-10-31","open":20.63,"high":20.9,"low":20.06,"close":20.08,"volume":4407305,"rsi_14":37.62,"sma_20":21.12,"sma_60":19.3,"sma_120":18.33},{"date":"2024-11-01","open":20.18,"high":21.15,"low":20.0,"close":20.83,"volume":7419613,"rsi_14":41.92,"sma_20":21.07,"sma_60":19.4,"sma_120":18.32},{"date":"2024-11-04","open":20.54,"high":20.75,"low":19.88,"close":20.31,"volume":4862842,"rsi_14":38.55,"sma_20":21.02,"sma_60":19.48,"sma_120":18.29},{"date":"2024-11-05","open":20.5,"high":21.67,"low":20.44,"close":21.62,"volume":6824117,"rsi_14":48.98,"sma_20":21.04,"sma_60":19.59,"sma_120":18.29},{"date":"2024-11-06","open":22.04,"high":22.5,"low":21.49,"close":21.67,"volume":10584458,"rsi_14":52.55,"sma_20":21.07,"sma_60":19.68,"sma_120":18.28},{"date":"2024-11-07","open":22.49,"high":22.69,"low":21.76,"close":22.21,"volume":16528697,"rsi_14":50.66,"sma_20":21.14,"sma_60":19.79,"sma_120":18.29},{"date":"2024-11-08","open":22.29,"high":23.09,"low":20.1,"close":20.5,"volume":24571434,"rsi_14":42.4,"sma_20":21.08,"sma_60":19.86,"sma_120":18.28},{"date":"2024-11-11","open":20.5,"high":20.51,"low":19.72,"close":20.2,"volume":16543971,"rsi_14":44.16,"sma_20":21.0,"sma_60":19.92,"sma_120":18.28},{"date":"2024-11-12","open":19.98,"high":20.23,"low":19.21,"close":19.22,"volume":10158521,"rsi_14":44.06,"sma_20":20.86,"sma_60":19.96,"sma_120":18.27},{"date":"2024-11-13","open":19.01,"high":19.78,"low":18.85,"close":19.13,"volume":10664521,"rsi_14":42.56,"sma_20":20.73,"sma_60":19.99,"sma_120":18.27},{"date":"2024-11-14","open":19.24,"high":19.43,"low":18.8,"close":18.84,"volume":7284863,"rsi_14":44.63,"sma_20":20.61,"sma_60":20.02,"sma_120":18.26},{"date":"2024-11-15","open":18.5,"high":18.65,"low":17.29,"close":17.34,"volume":17409997,"rsi_14":32.13,"sma_20":20.37,"sma_60":20.03,"sma_120":18.25},{"date":"2024-11-18","open":17.32,"high":18.01,"low":17.31,"close":17.99,"volume":10161029,"rsi_14":35.33,"sma_20":20.17,"sma_60":20.03,"sma_120":18.24},{"date":"2024-11-19","open":17.57,"high":19.82,"low":17.57,"close":19.8,"volume":15289107,"rsi_14":45.95,"sma_20":20.1,"sma_60":20.06,"sma_120":18.25},{"date":"2024-11-20","open":19.96,"high":22.55,"low":19.93,"close":21.63,"volume":24993812,"rsi_14":56.29,"sma_20":20.17,"sma_60":20.14,"sma_120":18.28},{"date":"2024-11-21","open":21.71,"high":22.8,"low":21.58,"close":22.46,"volume":15567432,"rsi_14":56.57,"sma_20":20.27,"sma_60":20.24,"sma_120":18.32},{"date":"2024-11-22","open":22.42,"high":24.03,"low":22.04,"close":23.53,"volume":17355534,"rsi_14":62.42,"sma_20":20.47,"sma_60":20.35,"sma_120":18.36},{"date":"2024-11-25","open":24.56,"high":24.85,"low":23.67,"close":24.02,"volume":17090248,"rsi_14":59.88,"sma_20":20.64,"sma_60":20.48,"sma_120":18.42},{"date":"2024-11-26","open":23.31,"high":23.77,"low":22.79,"close":23.36,"volume":10878659,"rsi_14":56.63,"sma_20":20.77,"sma_60":20.59,"sma_120":18.46},{"date":"2024-11-27","open":23.75,"high":23.89,"low":22.93,"close":23.47,"volume":6186273,"rsi_14":55.11,"sma_20":20.91,"sma_60":20.72,"sma_120":18.51},{"date":"2024-11-29","open":23.51,"high":24.8,"low":23.51,"close":24.11,"volume":7475559,"rsi_14":66.04,"sma_20":21.11,"sma_60":20.83,"sma_120":18.57},{"date":"2024-12-02","open":23.79,"high":24.49,"low":23.31,"close":24.25,"volume":10053181,"rsi_14":68.26,"sma_20":21.28,"sma_60":20.97,"sma_120":18.62},{"date":"2024-12-03","open":23.77,"high":24.65,"low":23.73,"close":24.45,"volume":7103091,"rsi_14":75.36,"sma_20":21.49,"sma_60":21.09,"sma_120":18.68},{"date":"2024-12-04","open":24.76,"high":27.24,"low":24.76,"close":26.34,"volume":17759940,"rsi_14":79.77,"sma_20":21.73,"sma_60":21.25,"sma_120":18.76},{"date":"2024-12-05","open":26.41,"high":28.5,"low":25.94,"close":27.63,"volume":26740155,"rsi_14":83.52,"sma_20":22.02,"sma_60":21.43,"sma_120":18.85},{"date":"2024-12-06","open":28.02,"high":28.67,"low":26.92,"close":27.72,"volume":16229834,"rsi_14":94.36,"sma_20":22.3,"sma_60":21.57,"sma_120":18.94},{"date":"2024-12-09","open":27.97,"high":28.36,"low":27.06,"close":27.38,"volume":14278196,"rsi_14":91.22,"sma_20":22.64,"sma_60":21.7,"sma_120":19.04},{"date":"2024-12-10","open":27.04,"high":27.84,"low":26.06,"close":26.4,"volume":11002148,"rsi_14":81.25,"sma_20":22.95,"sma_60":21.8,"sma_120":19.13},{"date":"2024-12-11","open":26.7,"high":27.42,"low":26.07,"close":26.55,"volume":8187297,"rsi_14":77.7,"sma_20":23.32,"sma_60":21.9,"sma_120":19.22},{"date":"2024-12-12","open":26.11,"high":26.85,"low":25.5,"close":26.12,"volume":6591508,"rsi_14":71.58,"sma_20":23.67,"sma_60":22.0,"sma_120":19.29},{"date":"2024-12-13","open":26.0,"high":26.22,"low":24.26,"close":24.44,"volume":11376719,"rsi_14":55.01,"sma_20":23.95,"sma_60":22.07,"sma_120":19.36},{"date":"2024-12-16","open":24.45,"high":25.65,"low":24.26,"close":25.16,"volume":10141243,"rsi_14":56.12,"sma_20":24.34,"sma_60":22.14,"sma_120":19.44},{"date":"2024-12-17","open":24.79,"high":24.95,"low":23.89,"close":24.66,"volume":8064762,"rsi_14":57.1,"sma_20":24.67,"sma_60":22.19,"sma_120":19.5},{"date":"2024-12-18","open":24.67,"high":24.88,"low":22.16,"close":22.34,"volume":9026156,"rsi_14":45.03,"sma_20":24.8,"sma_60":22.18,"sma_120":19.55},{"date":"2024-12-19","open":22.5,"high":23.24,"low":21.86,"close":22.26,"volume":8688817,"rsi_14":41.44,"sma_20":24.83,"sma_60":22.19,"sma_120":19.61},{"date":"2024-12-20","open":21.83,"high":23.11,"low":21.69,"close":22.51,"volume":12687977,"rsi_14":42.03,"sma_20":24.84,"sma_60":22.19,"sma_120":19.66},{"date":"2024-12-23","open":22.42,"high":22.5,"low":21.91,"close":22.36,"volume":5809205,"rsi_14":40.39,"sma_20":24.78,"sma_60":22.18,"sma_120":19.72},{"date":"2024-12-24","open":22.25,"high":23.03,"low":21.98,"close":22.8,"volume":3786430,"rsi_14":31.21,"sma_20":24.72,"sma_60":22.19,"sma_120":19.78},{"date":"2024-12-26","open":22.69,"high":24.39,"low":22.59,"close":24.17,"volume":9793930,"rsi_14":31.79,"sma_20":24.76,"sma_60":22.23,"sma_120":19.84},{"date":"2024-12-27","open":24.05,"high":24.37,"low":22.7,"close":22.84,"volume":7470972,"rsi_14":27.28,"sma_20":24.72,"sma_60":22.26,"sma_120":19.91},{"date":"2024-12-30","open":22.56,"high":22.88,"low":21.57,"close":22.51,"volume":6670311,"rsi_14":27.31,"sma_20":24.64,"sma_60":22.29,"sma_120":19.96},{"date":"2024-12-31","open":22.73,"high":22.94,"low":22.25,"close":22.47,"volume":7438443,"rsi_14":29.93,"sma_20":24.56,"sma_60":22.3,"sma_120":20.01},{"date":"2025-01-02","open":25.18,"high":26.08,"low":23.36,"close":24.51,"volume":33318815,"rsi_14":41.27,"sma_20":24.56,"sma_60":22.36,"sma_120":20.08},{"date":"2025-01-03","open":24.45,"high":25.0,"low":23.42,"close":24.09,"volume":14011633,"rsi_14":41.3,"sma_20":24.45,"sma_60":22.41,"sma_120":20.14},{"date":"2025-01-06","open":24.55,"high":25.8,"low":24.54,"close":24.94,"volume":10047609,"rsi_14":52.31,"sma_20":24.31,"sma_60":22.47,"sma_120":20.2},{"date":"2025-01-07","open":25.08,"high":25.2,"low":22.96,"close":23.08,"volume":8764972,"rsi_14":41.32,"sma_20":24.08,"sma_60":22.51,"sma_120":20.24},{"date":"2025-01-08","open":22.57,"high":23.54,"low":22.16,"close":22.95,"volume":8487331,"rsi_14":42.64,"sma_20":23.86,"sma_60":22.53,"sma_120":20.29},{"date":"2025-01-10","open":22.31,"high":22.34,"low":20.89,"close":20.9,"volume":9209145,"rsi_14":43.65,"sma_20":23.58,"sma_60":22.51,"sma_120":20.33},{"date":"2025-01-13","open":20.61,"high":21.87,"low":20.42,"close":21.7,"volume":10615794,"rsi_14":47.68,"sma_20":23.34,"sma_60":22.51,"sma_120":20.38},{"date":"2025-01-14","open":21.89,"high":22.55,"low":21.84,"close":21.96,"volume":7355228,"rsi_14":47.72,"sma_20":23.13,"sma_60":22.51,"sma_120":20.42},{"date":"2025-01-15","open":22.82,"high":23.54,"low":21.88,"close":22.04,"volume":9447072,"rsi_14":48.67,"sma_20":23.01,"sma_60":22.52,"sma_120":20.47},{"date":"2025-01-16","open":21.91,"high":22.14,"low":21.38,"close":21.75,"volume":6204896,"rsi_14":45.57,"sma_20":22.84,"sma_60":22.52,"sma_120":20.52},{"date":"2025-01-17","open":22.36,"high":22.64,"low":21.53,"close":21.77,"volume":7608899,"rsi_14":38.57,"sma_20":22.7,"sma_60":22.52,"sma_120":20.56},{"date":"2025-01-21","open":21.87,"high":22.7,"low":21.34,"close":22.18,"volume":7046446,"rsi_14":46.56,"sma_20":22.69,"sma_60":22.53,"sma_120":20.61},{"date":"2025-01-22","open":22.68,"high":23.18,"low":22.34,"close":23.06,"volume":6946350,"rsi_14":52.71,"sma_20":22.73,"sma_60":22.58,"sma_120":20.67},{"date":"2025-01-23","open":23.1,"high":23.79,"low":22.8,"close":23.13,"volume":7628435,"rsi_14":53.25,"sma_20":22.76,"sma_60":22.62,"sma_120":20.72},{"date":"2025-01-24","open":23.22,"high":23.58,"low":22.24,"close":22.32,"volume":9530500,"rsi_14":37.74,"sma_20":22.76,"sma_60":22.67,"sma_120":20.78},{"date":"2025-01-27","open":21.65,"high":22.3,"low":21.26,"close":21.75,"volume":5505925,"rsi_14":37.11,"sma_20":22.71,"sma_60":22.69,"sma_120":20.83},{"date":"2025-01-28","open":22.07,"high":23.49,"low":21.58,"close":23.25,"volume":9242685,"rsi_14":41.32,"sma_20":22.66,"sma_60":22.73,"sma_120":20.91},{"date":"2025-01-29","open":23.12,"high":23.23,"low":22.5,"close":22.94,"volume":4578267,"rsi_14":49.14,"sma_20":22.66,"sma_60":22.77,"sma_120":20.98},{"date":"2025-01-30","open":23.02,"high":23.23,"low":22.47,"close":23.01,"volume":4609692,"rsi_14":50.37,"sma_20":22.69,"sma_60":22.82,"sma_120":21.06},{"date":"2025-01-31","open":23.47,"high":23.78,"low":21.96,"close":22.2,"volume":7883726,"rsi_14":59.45,"sma_20":22.68,"sma_60":22.84,"sma_120":21.12},{"date":"2025-02-03","open":21.05,"high":21.88,"low":20.78,"close":21.39,"volume":6001662,"rsi_14":47.75,"sma_20":22.52,"sma_60":22.86,"sma_120":21.17},{"date":"2025-02-04","open":21.78,"high":22.07,"low":21.37,"close":21.47,"volume":4197290,"rsi_14":46.35,"sma_20":22.39,"sma_60":22.85,"sma_120":21.22},{"date":"2025-02-05","open":21.36,"high":21.54,"low":20.93,"close":21.11,"volume":5867278,"rsi_14":43.35,"sma_20":22.2,"sma_60":22.84,"sma_120":21.26},{"date":"2025-02-06","open":20.98,"high":21.8,"low":20.91,"close":21.19,"volume":7979079,"rsi_14":45.87,"sma_20":22.1,"sma_60":22.83,"sma_120":21.31},{"date":"2025-02-07","open":21.2,"high":21.74,"low":20.95,"close":21.04,"volume":5717244,"rsi_14":44.72,"sma_20":22.01,"sma_60":22.84,"sma_120":21.35},{"date":"2025-02-10","open":21.34,"high":21.75,"low":20.26,"close":20.4,"volume":9635297,"rsi_14":37.54,"sma_20":21.98,"sma_60":22.84,"sma_120":21.38},{"date":"2025-02-11","open":20.01,"high":20.16,"low":19.44,"close":19.5,"volume":10622913,"rsi_14":25.14,"sma_20":21.87,"sma_60":22.84,"sma_120":21.4},{"date":"2025-02-12","open":19.22,"high":19.53,"low":19.06,"close":19.44,"volume":7401298,"rsi_14":24.2,"sma_20":21.75,"sma_60":22.85,"sma_120":21.42},{"date":"2025-02-13","open":20.63,"high":21.11,"low":19.94,"close":20.74,"volume":14695386,"rsi_14":39.66,"sma_20":21.68,"sma_60":22.88,"sma_120":21.45},{"date":"2025-02-14","open":21.15,"high":21.58,"low":20.96,"close":21.51,"volume":9453987,"rsi_14":48.47,"sma_20":21.67,"sma_60":22.95,"sma_120":21.49},{"date":"2025-02-18","open":21.7,"high":22.05,"low":21.24,"close":21.82,"volume":11232174,"rsi_14":39.25,"sma_20":21.67,"sma_60":23.01,"sma_120":21.52},{"date":"2025-02-19","open":21.63,"high":22.19,"low":21.0,"close":21.47,"volume":14323123,"rsi_14":39.01,"sma_20":21.64,"sma_60":23.04,"sma_120":21.55},{"date":"2025-02-20","open":24.68,"high":28.01,"low":24.49,"close":28.0,"volume":64160011,"rsi_14":68.97,"sma_20":21.88,"sma_60":23.15,"sma_120":21.64},{"date":"2025-02-21","open":29.33,"high":30.88,"low":27.82,"close":28.34,"volume":39844475,"rsi_14":74.21,"sma_20":22.14,"sma_60":23.25,"sma_120":21.74},{"date":"2025-02-24","open":27.0,"high":28.1,"low":26.32,"close":27.28,"volume":28932460,"rsi_14":72.78,"sma_20":22.39,"sma_60":23.31,"sma_120":21.83},{"date":"2025-02-25","open":26.95,"high":27.12,"low":24.21,"close":25.65,"volume":28402689,"rsi_14":64.43,"sma_20":22.59,"sma_60":23.34,"sma_120":21.91},{"date":"2025-02-26","open":25.99,"high":27.63,"low":25.95,"close":26.51,"volume":14550792,"rsi_14":68.02,"sma_20":22.75,"sma_60":23.39,"sma_120":21.99},{"date":"2025-02-27","open":26.46,"high":26.73,"low":25.1,"close":26.17,"volume":16923041,"rsi_14":66.34,"sma_20":22.91,"sma_60":23.43,"sma_120":22.07},{"date":"2025-02-28","open":25.5,"high":26.57,"low":25.09,"close":25.64,"volume":13747422,"rsi_14":64.72,"sma_20":23.04,"sma_60":23.46,"sma_120":22.15},{"date":"2025-03-03","open":25.39,"high":25.49,"low":23.53,"close":23.7,"volume":12122309,"rsi_14":59.75,"sma_20":23.12,"sma_60":23.45,"sma_120":22.21},{"date":"2025-03-04","open":23.26,"high":25.34,"low":22.66,"close":24.72,"volume":14972644,"rsi_14":65.32,"sma_20":23.29,"sma_60":23.45,"sma_120":22.27},{"date":"2025-03-05","open":24.52,"high":25.52,"low":24.26,"close":25.4,"volume":8323048,"rsi_14":66.87,"sma_20":23.48,"sma_60":23.44,"sma_120":22.35},{"date":"2025-03-06","open":24.76,"high":25.13,"low":22.88,"close":23.16,"volume":9726762,"rsi_14":56.51,"sma_20":23.58,"sma_60":23.36,"sma_120":22.4},{"date":"2025-03-07","open":23.0,"high":24.41,"low":22.33,"close":24.19,"volume":13832396,"rsi_14":57.1,"sma_20":23.73,"sma_60":23.31,"sma_120":22.44},{"date":"2025-03-10","open":22.76,"high":23.0,"low":20.76,"close":21.51,"volume":16258485,"rsi_14":49.27,"sma_20":23.76,"sma_60":23.21,"sma_120":22.45},{"date":"2025-03-11","open":22.03,"high":22.09,"low":20.78,"close":20.97,"volume":14283052,"rsi_14":48.83,"sma_20":23.79,"sma_60":23.12,"sma_120":22.46},{"date":"2025-03-12","open":21.65,"high":22.27,"low":21.32,"close":21.51,"volume":10816743,"rsi_14":28.97,"sma_20":23.89,"sma_60":23.03,"sma_120":22.47},{"date":"2025-03-13","open":21.04,"high":21.59,"low":20.01,"close":20.48,"volume":8419804,"rsi_14":25.62,"sma_20":23.94,"sma_60":22.94,"sma_120":22.47},{"date":"2025-03-14","open":20.97,"high":21.33,"low":20.7,"close":20.77,"volume":7249748,"rsi_14":28.79,"sma_20":23.94,"sma_60":22.88,"sma_120":22.47},{"date":"2025-03-17","open":20.7,"high":21.92,"low":20.61,"close":21.46,"volume":6564583,"rsi_14":35.46,"sma_20":23.94,"sma_60":22.82,"sma_120":22.48},{"date":"2025-03-18","open":21.16,"high":21.35,"low":20.76,"close":21.15,"volume":6850826,"rsi_14":30.66,"sma_20":23.9,"sma_60":22.76,"sma_120":22.48},{"date":"2025-03-19","open":21.27,"high":21.94,"low":21.11,"close":21.56,"volume":5738029,"rsi_14":33.45,"sma_20":23.91,"sma_60":22.74,"sma_120":22.46},{"date":"2025-03-20","open":21.19,"high":21.78,"low":20.91,"close":21.03,"volume":4711419,"rsi_14":33.45,"sma_20":23.56,"sma_60":22.72,"sma_120":22.46},{"date":"2025-03-21","open":20.59,"high":21.59,"low":20.57,"close":21.55,"volume":7853278,"rsi_14":41.41,"sma_20":23.22,"sma_60":22.71,"sma_120":22.45},{"date":"2025-03-24","open":22.21,"high":22.88,"low":22.21,"close":22.73,"volume":6905711,"rsi_14":42.15,"sma_20":22.99,"sma_60":22.71,"sma_120":22.45},{"date":"2025-03-25","open":22.82,"high":23.66,"low":22.76,"close":22.89,"volume":6404137,"rsi_14":39.67,"sma_20":22.85,"sma_60":22.72,"sma_120":22.45},{"date":"2025-03-26","open":22.51,"high":22.7,"low":21.7,"close":22.07,"volume":6444804,"rsi_14":44.92,"sma_20":22.63,"sma_60":22.68,"sma_120":22.46},{"date":"2025-03-27","open":21.79,"high":22.0,"low":21.12,"close":21.58,"volume":7282005,"rsi_14":37.19,"sma_20":22.4,"sma_60":22.66,"sma_120":22.46},{"date":"2025-03-28","open":21.33,"high":21.7,"low":20.11,"close":20.54,"volume":11066394,"rsi_14":44.33,"sma_20":22.15,"sma_60":22.63,"sma_120":22.46},{"date":"2025-03-31","open":19.82,"high":19.85,"low":18.89,"close":19.59,"volume":9132518,"rsi_14":42.3,"sma_20":21.94,"sma_60":22.58,"sma_120":22.44},{"date":"2025-04-01","open":19.8,"high":20.42,"low":19.37,"close":20.19,"volume":6629647,"rsi_14":42.68,"sma_20":21.72,"sma_60":22.51,"sma_120":22.43},{"date":"2025-04-02","open":19.73,"high":21.15,"low":19.7,"close":20.91,"volume":6540097,"rsi_14":52.47,"sma_20":21.49,"sma_60":22.45,"sma_120":22.43},{"date":"2025-04-03","open":19.26,"high":19.48,"low":17.72,"close":18.19,"volume":12661169,"rsi_14":38.42,"sma_20":21.24,"sma_60":22.34,"sma_120":22.41},{"date":"2025-04-04","open":17.3,"high":17.62,"low":16.12,"close":16.92,"volume":13056522,"rsi_14":30.63,"sma_20":20.88,"sma_60":22.24,"sma_120":22.37},{"date":"2025-04-07","open":16.0,"high":18.27,"low":15.33,"close":17.25,"volume":18499988,"rsi_14":33.39,"sma_20":20.67,"sma_60":22.14,"sma_120":22.34},{"date":"2025-04-08","open":18.12,"high":18.29,"low":16.38,"close":16.75,"volume":12877870,"rsi_14":29.67,"sma_20":20.46,"sma_60":22.07,"sma_120":22.29},{"date":"2025-04-09","open":16.77,"high":20.37,"low":16.68,"close":19.99,"volume":13040810,"rsi_14":46.42,"sma_20":20.38,"sma_60":22.05,"sma_120":22.28},{"date":"2025-04-10","open":19.09,"high":19.27,"low":17.97,"close":19.08,"volume":9186808,"rsi_14":41.73,"sma_20":20.31,"sma_60":22.0,"sma_120":22.25},{"date":"2025-04-11","open":18.9,"high":19.26,"low":18.26,"close":19.23,"volume":5940805,"rsi_14":37.41,"sma_20":20.23,"sma_60":21.95,"sma_120":22.24},{"date":"2025-04-14","open":19.72,"high":19.92,"low":18.12,"close":18.16,"volume":9912301,"rsi_14":34.03,"sma_20":20.07,"sma_60":21.89,"sma_120":22.2},{"date":"2025-04-15","open":18.17,"high":18.87,"low":18.17,"close":18.82,"volume":6044571,"rsi_14":38.91,"sma_20":19.95,"sma_60":21.84,"sma_120":22.18},{"date":"2025-04-16","open":18.43,"high":19.1,"low":18.3,"close":18.89,"volume":6031888,"rsi_14":40.55,"sma_20":19.82,"sma_60":21.79,"sma_120":22.16},{"date":"2025-04-17","open":19.26,"high":19.28,"low":18.85,"close":19.23,"volume":4584188,"rsi_14":45.16,"sma_20":19.73,"sma_60":21.72,"sma_120":22.15},{"date":"2025-04-21","open":18.8,"high":19.68,"low":18.78,"close":19.25,"volume":6134646,"rsi_14":48.65,"sma_20":19.61,"sma_60":21.66,"sma_120":22.14},{"date":"2025-04-22","open":19.64,"high":20.5,"low":19.64,"close":20.17,"volume":7381196,"rsi_14":49.92,"sma_20":19.49,"sma_60":21.62,"sma_120":22.15},{"date":"2025-04-23","open":21.09,"high":22.08,"low":20.8,"close":20.95,"volume":7996589,"rsi_14":50.15,"sma_20":19.39,"sma_60":21.61,"sma_120":22.15},{"date":"2025-04-24","open":21.15,"high":22.37,"low":21.02,"close":22.31,"volume":8313410,"rsi_14":67.73,"sma_20":19.4,"sma_60":21.59,"sma_120":22.16},{"date":"2025-04-25","open":22.25,"high":22.7,"low":21.96,"close":22.45,"volume":6382566,"rsi_14":76.36,"sma_20":19.44,"sma_60":21.59,"sma_120":22.18},{"date":"2025-04-28","open":22.48,"high":22.69,"low":21.75,"close":22.12,"volume":5187098,"rsi_14":73.21,"sma_20":19.52,"sma_60":21.57,"sma_120":22.19},{"date":"2025-04-29","open":22.23,"high":22.61,"low":21.98,"close":22.31,"volume":5208864,"rsi_14":77.31,"sma_20":19.66,"sma_60":21.57,"sma_120":22.21},{"date":"2025-04-30","open":20.5,"high":21.34,"low":20.11,"close":21.07,"volume":7273360,"rsi_14":56.6,"sma_20":19.7,"sma_60":21.57,"sma_120":22.21},{"date":"2025-05-01","open":21.94,"high":22.1,"low":21.11,"close":21.19,"volume":8473783,"rsi_14":64.28,"sma_20":19.72,"sma_60":21.56,"sma_120":22.21},{"date":"2025-05-02","open":21.57,"high":21.81,"low":21.32,"close":21.44,"volume":6128513,"rsi_14":64.75,"sma_20":19.88,"sma_60":21.57,"sma_120":22.21},{"date":"2025-05-05","open":21.25,"high":21.78,"low":21.13,"close":21.47,"volume":7489303,"rsi_14":75.66,"sma_20":20.11,"sma_60":21.57,"sma_120":22.2},{"date":"2025-05-06","open":20.92,"high":21.67,"low":20.79,"close":21.32,"volume":8816219,"rsi_14":71.04,"sma_20":20.31,"sma_60":21.58,"sma_120":22.21},{"date":"2025-05-07","open":21.32,"high":22.2,"low":19.81,"close":20.66,"volume":23350120,"rsi_14":63.55,"sma_20":20.51,"sma_60":21.58,"sma_120":22.21},{"date":"2025-05-08","open":21.02,"high":21.33,"low":20.3,"close":20.65,"volume":15927618,"rsi_14":61.45,"sma_20":20.54,"sma_60":21.6,"sma_120":22.22},{"date":"2025-05-09","open":20.79,"high":21.47,"low":20.44,"close":20.56,"volume":7392292,"rsi_14":60.45,"sma_20":20.61,"sma_60":21.62,"sma_120":22.23},{"date":"2025-05-12","open":21.63,"high":22.17,"low":21.22,"close":21.84,"volume":12268827,"rsi_14":62.59,"sma_20":20.74,"sma_60":21.64,"sma_120":22.26},{"date":"2025-05-13","open":21.93,"high":22.2,"low":21.32,"close":21.95,"volume":10372828,"rsi_14":58.39,"sma_20":20.93,"sma_60":21.65,"sma_120":22.3},{"date":"2025-05-14","open":21.85,"high":22.56,"low":21.47,"close":21.54,"volume":7511672,"rsi_14":42.32,"sma_20":21.07,"sma_60":21.64,"sma_120":22.33},{"date":"2025-05-15","open":21.23,"high":21.62,"low":20.78,"close":21.22,"volume":7191459,"rsi_14":38.15,"sma_20":21.18,"sma_60":21.64,"sma_120":22.34},{"date":"2025-05-16","open":21.42,"high":23.06,"low":21.35,"close":22.81,"volume":13766623,"rsi_14":55.35,"sma_20":21.36,"sma_60":21.55,"sma_120":22.35},{"date":"2025-05-19","open":22.1,"high":22.43,"low":21.37,"close":22.24,"volume":14199240,"rsi_14":49.49,"sma_20":21.51,"sma_60":21.45,"sma_120":22.35},{"date":"2025-05-20","open":22.23,"high":22.8,"low":21.71,"close":22.23,"volume":7877471,"rsi_14":60.36,"sma_20":21.62,"sma_60":21.36,"sma_120":22.34},{"date":"2025-05-21","open":21.86,"high":22.36,"low":20.45,"close":20.81,"volume":9999872,"rsi_14":47.25,"sma_20":21.61,"sma_60":21.28,"sma_120":22.31},{"date":"2025-05-22","open":20.88,"high":22.33,"low":20.66,"close":21.86,"volume":9618433,"rsi_14":52.73,"sma_20":21.59,"sma_60":21.21,"sma_120":22.3},{"date":"2025-05-23","open":21.29,"high":21.32,"low":20.73,"close":20.75,"volume":9609761,"rsi_14":45.9,"sma_20":21.5,"sma_60":21.12,"sma_120":22.28},{"date":"2025-05-27","open":21.14,"high":21.89,"low":20.63,"close":21.81,"volume":10365083,"rsi_14":52.53,"sma_20":21.49,"sma_60":21.05,"sma_120":22.26},{"date":"2025-05-28","open":21.83,"high":25.34,"low":21.83,"close":24.54,"volume":39242001,"rsi_14":66.5,"sma_20":21.6,"sma_60":21.07,"sma_120":22.26},{"date":"2025-05-29","open":24.78,"high":24.91,"low":23.32,"close":23.77,"volume":13833772,"rsi_14":62.46,"sma_20":21.73,"sma_60":21.05,"sma_120":22.25},{"date":"2025-05-30","open":25.0,"high":27.73,"low":24.81,"close":26.08,"volume":46642386,"rsi_14":68.72,"sma_20":21.98,"sma_60":21.06,"sma_120":22.25},{"date":"2025-06-02","open":25.55,"high":26.73,"low":25.48,"close":26.24,"volume":17472156,"rsi_14":66.15,"sma_20":22.22,"sma_60":21.11,"sma_120":22.24},{"date":"2025-06-03","open":26.3,"high":26.62,"low":25.68,"close":26.2,"volume":8787359,"rsi_14":65.68,"sma_20":22.45,"sma_60":21.15,"sma_120":22.23},{"date":"2025-06-04","open":26.5,"high":28.28,"low":24.91,"close":26.06,"volume":39633529,"rsi_14":67.02,"sma_20":22.69,"sma_60":21.22,"sma_120":22.22},{"date":"2025-06-05","open":26.17,"high":26.34,"low":24.12,"close":24.79,"volume":17187395,"rsi_14":62.54,"sma_20":22.9,"sma_60":21.29,"sma_120":22.2},{"date":"2025-06-06","open":25.21,"high":25.94,"low":24.95,"close":25.13,"volume":8897133,"rsi_14":58.94,"sma_20":23.12,"sma_60":21.35,"sma_120":22.19},{"date":"2025-06-09","open":25.47,"high":25.68,"low":24.57,"close":24.69,"volume":11316338,"rsi_14":59.53,"sma_20":23.33,"sma_60":21.42,"sma_120":22.18},{"date":"2025-06-10","open":24.67,"high":25.0,"low":24.14,"close":24.84,"volume":10212275,"rsi_14":60.05,"sma_20":23.48,"sma_60":21.48,"sma_120":22.18},{"date":"2025-06-11","open":25.0,"high":25.14,"low":23.9,"close":24.23,"volume":9196056,"rsi_14":64.04,"sma_20":23.59,"sma_60":21.53,"sma_120":22.17},{"date":"2025-06-12","open":24.0,"high":25.09,"low":23.76,"close":24.98,"volume":10529538,"rsi_14":63.13,"sma_20":23.76,"sma_60":21.59,"sma_120":22.18},{"date":"2025-06-13","open":24.39,"high":24.93,"low":23.65,"close":23.66,"volume":11177564,"rsi_14":62.03,"sma_20":23.89,"sma_60":21.63,"sma_120":22.19},{"date":"2025-06-16","open":24.13,"high":24.56,"low":24.04,"close":24.4,"volume":9300509,"rsi_14":61.0,"sma_20":23.97,"sma_60":21.69,"sma_120":22.21},{"date":"2025-06-17","open":24.1,"high":24.2,"low":23.45,"close":23.55,"volume":8268330,"rsi_14":44.99,"sma_20":24.03,"sma_60":21.72,"sma_120":22.21},{"date":"2025-06-18","open":23.49,"high":24.17,"low":23.37,"close":23.91,"volume":7037583,"rsi_14":50.74,"sma_20":24.12,"sma_60":21.74,"sma_120":22.23},{"date":"2025-06-20","open":24.03,"high":24.2,"low":22.92,"close":23.07,"volume":9182232,"rsi_14":31.21,"sma_20":24.23,"sma_60":21.74,"sma_120":22.23},{"date":"2025-06-23","open":22.87,"high":23.47,"low":22.17,"close":23.3,"volume":8816057,"rsi_14":31.81,"sma_20":24.3,"sma_60":21.76,"sma_120":22.22},{"date":"2025-06-24","open":23.97,"high":24.56,"low":23.6,"close":24.04,"volume":7992791,"rsi_14":37.7,"sma_20":24.46,"sma_60":21.8,"sma_120":22.23},{"date":"2025-06-25","open":24.3,"high":24.62,"low":23.72,"close":24.15,"volume":8158885,"rsi_14":39.09,"sma_20":24.58,"sma_60":21.86,"sma_120":22.25},{"date":"2025-06-26","open":23.17,"high":23.51,"low":22.75,"close":23.4,"volume":14558096,"rsi_14":41.56,"sma_20":24.52,"sma_60":21.93,"sma_120":22.25},{"date":"2025-06-27","open":23.2,"high":24.52,"low":22.93,"close":24.32,"volume":14990112,"rsi_14":45.4,"sma_20":24.55,"sma_60":22.0,"sma_120":22.25},{"date":"2025-06-30","open":24.38,"high":24.56,"low":23.81,"close":24.2,"volume":8582690,"rsi_14":47.11,"sma_20":24.46,"sma_60":22.05,"sma_120":22.25},{"date":"2025-07-01","open":24.02,"high":24.9,"low":23.68,"close":24.01,"volume":9804916,"rsi_14":45.13,"sma_20":24.35,"sma_60":22.15,"sma_120":22.24},{"date":"2025-07-02","open":23.98,"high":24.55,"low":23.71,"close":24.28,"volume":7390904,"rsi_14":50.31,"sma_20":24.25,"sma_60":22.27,"sma_120":22.25},{"date":"2025-07-03","open":24.53,"high":26.43,"low":24.27,"close":26.13,"volume":14056677,"rsi_14":56.19,"sma_20":24.25,"sma_60":22.42,"sma_120":22.28},{"date":"2025-07-07","open":26.27,"high":28.16,"low":26.27,"close":27.86,"volume":33879445,"rsi_14":71.65,"sma_20":24.41,"sma_60":22.6,"sma_120":22.34},{"date":"2025-07-08","open":27.86,"high":29.71,"low":27.48,"close":29.4,"volume":23755958,"rsi_14":73.81,"sma_20":24.62,"sma_60":22.76,"sma_120":22.4},{"date":"2025-07-09","open":29.37,"high":30.14,"low":28.52,"close":29.35,"volume":16968788,"rsi_14":79.9,"sma_20":24.85,"sma_60":22.93,"sma_120":22.46},{"date":"2025-07-10","open":29.58,"high":29.77,"low":28.92,"close":29.16,"volume":9814899,"rsi_14":77.54,"sma_20":25.07,"sma_60":23.1,"sma_120":22.52},{"date":"2025-07-11","open":28.63,"high":29.53,"low":28.52,"close":28.93,"volume":8950271,"rsi_14":82.85,"sma_20":25.3,"sma_60":23.28,"sma_120":22.58},{"date":"2025-07-14","open":28.7,"high":30.23,"low":28.68,"close":29.22,"volume":9664508,"rsi_14":82.96,"sma_20":25.52,"sma_60":23.45,"sma_120":22.65},{"date":"2025-07-15","open":29.46,"high":30.47,"low":29.12,"close":29.69,"volume":10279636,"rsi_14":82.43,"sma_20":25.82,"sma_60":23.63,"sma_120":22.71},{"date":"2025-07-16","open":32.24,"high":34.55,"low":32.05,"close":33.94,"volume":40151317,"rsi_14":88.09,"sma_20":26.3,"sma_60":23.88,"sma_120":22.8},{"date":"2025-07-17","open":34.85,"high":38.96,"low":34.73,"close":36.52,"volume":40236301,"rsi_14":94.69,"sma_20":26.94,"sma_60":24.16,"sma_120":22.91},{"date":"2025-07-18","open":36.07,"high":37.04,"low":35.25,"close":36.75,"volume":15957056,"rsi_14":94.42,"sma_20":27.59,"sma_60":24.44,"sma_120":23.03},{"date":"2025-07-21","open":36.99,"high":37.2,"low":35.45,"close":35.92,"volume":11218913,"rsi_14":89.86,"sma_20":28.23,"sma_60":24.69,"sma_120":23.15},{"date":"2025-07-22","open":35.8,"high":36.16,"low":33.58,"close":34.23,"volume":16001441,"rsi_14":81.54,"sma_20":28.77,"sma_60":24.89,"sma_120":23.24},{"date":"2025-07-23","open":33.55,"high":33.7,"low":32.67,"close":33.41,"volume":14145541,"rsi_14":77.25,"sma_20":29.24,"sma_60":25.07,"sma_120":23.33},{"date":"2025-07-24","open":33.5,"high":33.79,"low":32.3,"close":33.34,"volume":8614459,"rsi_14":74.08,"sma_20":29.7,"sma_60":25.26,"sma_120":23.41},{"date":"2025-07-25","open":33.65,"high":33.65,"low":32.42,"close":32.77,"volume":7937693,"rsi_14":67.78,"sma_20":30.17,"sma_60":25.43,"sma_120":23.5},{"date":"2025-07-28","open":32.99,"high":33.9,"low":32.48,"close":33.49,"volume":8978034,"rsi_14":65.74,"sma_20":30.63,"sma_60":25.64,"sma_120":23.6},{"date":"2025-07-29","open":33.5,"high":33.7,"low":31.92,"close":32.54,"volume":7342504,"rsi_14":61.48,"sma_20":31.05,"sma_60":25.83,"sma_120":23.7},{"date":"2025-07-30","open":32.6,"high":33.72,"low":32.52,"close":32.97,"volume":9168638,"rsi_14":63.48,"sma_20":31.49,"sma_60":26.02,"sma_120":23.79},{"date":"2025-07-31","open":33.5,"high":34.87,"low":33.06,"close":33.36,"volume":14814736,"rsi_14":65.5,"sma_20":31.95,"sma_60":26.22,"sma_120":23.9},{"date":"2025-08-01","open":32.0,"high":32.44,"low":30.98,"close":31.83,"volume":10270648,"rsi_14":58.4,"sma_20":32.23,"sma_60":26.39,"sma_120":23.99},{"date":"2025-08-04","open":32.22,"high":34.6,"low":32.13,"close":34.01,"volume":16341581,"rsi_14":62.53,"sma_20":32.54,"sma_60":26.62,"sma_120":24.1},{"date":"2025-08-05","open":34.32,"high":35.24,"low":33.7,"close":33.94,"volume":16419956,"rsi_14":50.0,"sma_20":32.77,"sma_60":26.84,"sma_120":24.22},{"date":"2025-08-06","open":37.95,"high":38.9,"low":29.75,"close":31.92,"volume":46063560,"rsi_14":31.6,"sma_20":32.9,"sma_60":27.03,"sma_120":24.32},{"date":"2025-08-07","open":32.78,"high":33.78,"low":32.34,"close":33.57,"volume":18738286,"rsi_14":38.58,"sma_20":33.12,"sma_60":27.22,"sma_120":24.43},{"date":"2025-08-08","open":33.82,"high":35.05,"low":33.2,"close":33.25,"volume":12041932,"rsi_14":40.04,"sma_20":33.33,"sma_60":27.41,"sma_120":24.53},{"date":"2025-08-11","open":32.84,"high":34.23,"low":32.57,"close":33.19,"volume":8746244,"rsi_14":45.59,"sma_20":33.53,"sma_60":27.6,"sma_120":24.62},{"date":"2025-08-12","open":33.5,"high":37.43,"low":33.45,"close":37.29,"volume":20045996,"rsi_14":62.88,"sma_20":33.91,"sma_60":27.87,"sma_120":24.75},{"date":"2025-08-13","open":37.65,"high":38.11,"low":36.52,"close":37.94,"volume":14774507,"rsi_14":64.71,"sma_20":34.11,"sma_60":28.12,"sma_120":24.84},{"date":"2025-08-14","open":37.41,"high":38.66,"low":36.64,"close":38.42,"volume":13307358,"rsi_14":68.17,"sma_20":34.21,"sma_60":28.39,"sma_120":24.92},{"date":"2025-08-15","open":38.37,"high":38.99,"low":37.31,"close":38.01,"volume":8588106,"rsi_14":64.83,"sma_20":34.27,"sma_60":28.66,"sma_120":25.01},{"date":"2025-08-18","open":37.89,"high":39.72,"low":37.48,"close":38.34,"volume":13348507,"rsi_14":69.84,"sma_20":34.39,"sma_60":28.95,"sma_120":25.12},{"date":"2025-08-19","open":38.01,"high":38.02,"low":36.08,"close":37.23,"volume":11540892,"rsi_14":63.92,"sma_20":34.54,"sma_60":29.21,"sma_120":25.21},{"date":"2025-08-20","open":36.38,"high":36.7,"low":34.81,"close":35.84,"volume":10797070,"rsi_14":57.61,"sma_20":34.66,"sma_60":29.46,"sma_120":25.29},{"date":"2025-08-21","open":35.24,"high":36.7,"low":34.61,"close":36.28,"volume":10897650,"rsi_14":64.63,"sma_20":34.81,"sma_60":29.7,"sma_120":25.38},{"date":"2025-08-22","open":36.09,"high":39.6,"low":35.92,"close":39.16,"volume":16041708,"rsi_14":66.18,"sma_20":35.13,"sma_60":29.94,"sma_120":25.5},{"date":"2025-08-25","open":38.92,"high":39.94,"low":38.34,"close":39.83,"volume":12924368,"rsi_14":67.84,"sma_20":35.45,"sma_60":30.21,"sma_120":25.63},{"date":"2025-08-26","open":39.81,"high":40.88,"low":39.61,"close":40.07,"volume":12810873,"rsi_14":77.66,"sma_20":35.82,"sma_60":30.44,"sma_120":25.75},{"date":"2025-08-27","open":39.9,"high":40.82,"low":39.09,"close":40.34,"volume":10698359,"rsi_14":75.36,"sma_20":36.19,"sma_60":30.68,"sma_120":25.9},{"date":"2025-08-28","open":40.13,"high":41.41,"low":39.78,"close":40.17,"volume":7573950,"rsi_14":76.21,"sma_20":36.53,"sma_60":30.91,"sma_120":26.03},{"date":"2025-08-29","open":39.91,"high":40.08,"low":38.77,"close":39.41,"volume":10197311,"rsi_14":72.37,"sma_20":36.91,"sma_60":31.13,"sma_120":26.18},{"date":"2025-09-02","open":38.0,"high":39.77,"low":37.26,"close":39.41,"volume":11161194,"rsi_14":60.82,"sma_20":37.18,"sma_60":31.38,"sma_120":26.33},{"date":"2025-09-03","open":39.46,"high":40.67,"low":38.94,"close":39.1,"volume":6219958,"rsi_14":56.13,"sma_20":37.44,"sma_60":31.61,"sma_120":26.48},{"date":"2025-09-04","open":39.16,"high":40.65,"low":38.85,"close":40.18,"volume":7513047,"rsi_14":58.75,"sma_20":37.85,"sma_60":31.87,"sma_120":26.64},{"date":"2025-09-05","open":42.2,"high":44.22,"low":41.25,"close":43.82,"volume":20070301,"rsi_14":71.86,"sma_20":38.36,"sma_60":32.18,"sma_120":26.83},{"date":"2025-09-08","open":44.16,"high":45.74,"low":43.21,"close":45.5,"volume":17827212,"rsi_14":74.45,"sma_20":38.98,"sma_60":32.54,"sma_120":27.03},{"date":"2025-09-09","open":45.4,"high":45.83,"low":44.52,"close":45.5,"volume":9808775,"rsi_14":80.56,"sma_20":39.59,"sma_60":32.88,"sma_120":27.24},{"date":"2025-09-10","open":45.87,"high":46.0,"low":42.73,"close":43.1,"volume":10609463,"rsi_14":74.97,"sma_20":39.88,"sma_60":33.2,"sma_120":27.42},{"date":"2025-09-11","open":43.48,"high":44.99,"low":43.17,"close":43.4,"volume":10554604,"rsi_14":74.72,"sma_20":40.16,"sma_60":33.52,"sma_120":27.6},{"date":"2025-09-12","open":43.03,"high":43.99,"low":42.62,"close":43.55,"volume":9122788,"rsi_14":68.81,"sma_20":40.41,"sma_60":33.85,"sma_120":27.79},{"date":"2025-09-15","open":43.94,"high":46.77,"low":43.93,"close":46.53,"volume":11510547,"rsi_14":73.96,"sma_20":40.84,"sma_60":34.23,"sma_120":27.99},{"date":"2025-09-16","open":46.24,"high":46.94,"low":44.86,"close":45.92,"volume":10403396,"rsi_14":70.38,"sma_20":41.22,"sma_60":34.61,"sma_120":28.18},{"date":"2025-09-17","open":45.92,"high":46.1,"low":44.62,"close":45.57,"volume":7253313,"rsi_14":68.12,"sma_20":41.63,"sma_60":34.98,"sma_120":28.37},{"date":"2025-09-18","open":43.2,"high":45.84,"low":43.06,"close":45.45,"volume":12922273,"rsi_14":68.36,"sma_20":42.11,"sma_60":35.34,"sma_120":28.57},{"date":"2025-09-19","open":45.72,"high":46.41,"low":45.31,"close":46.05,"volume":11986082,"rsi_14":73.35,"sma_20":42.6,"sma_60":35.71,"sma_120":28.78},{"date":"2025-09-22","open":45.94,"high":46.81,"low":45.75,"close":45.91,"volume":6626150,"rsi_14":72.63,"sma_20":42.94,"sma_60":36.08,"sma_120":29.0},{"date":"2025-09-23","open":46.09,"high":46.16,"low":44.37,"close":44.52,"volume":12632902,"rsi_14":67.55,"sma_20":43.17,"sma_60":36.42,"sma_120":29.21},{"date":"2025-09-24","open":44.69,"high":45.39,"low":43.69,"close":44.45,"volume":6135645,"rsi_14":64.8,"sma_20":43.39,"sma_60":36.75,"sma_120":29.4},{"date":"2025-09-25","open":43.41,"high":43.63,"low":42.03,"close":42.11,"volume":9230811,"rsi_14":43.49,"sma_20":43.48,"sma_60":37.06,"sma_120":29.6},{"date":"2025-09-26","open":41.8,"high":42.88,"low":41.22,"close":42.76,"volume":8977796,"rsi_14":38.68,"sma_20":43.61,"sma_60":37.36,"sma_120":29.82},{"date":"2025-09-29","open":43.39,"high":43.52,"low":42.62,"close":42.94,"volume":8019909,"rsi_14":39.58,"sma_20":43.79,"sma_60":37.64,"sma_120":30.03},{"date":"2025-09-30","open":42.56,"high":42.94,"low":39.27,"close":40.04,"volume":15046607,"rsi_14":38.03,"sma_20":43.82,"sma_60":37.85,"sma_120":30.23},{"date":"2025-10-01","open":40.09,"high":40.72,"low":37.75,"close":38.3,"volume":21872512,"rsi_14":32.07,"sma_20":43.78,"sma_60":38.0,"sma_120":30.38},{"date":"2025-10-02","open":38.83,"high":39.2,"low":37.92,"close":39.1,"volume":10324797,"rsi_14":35.04,"sma_20":43.73,"sma_60":38.16,"sma_120":30.54},{"date":"2025-10-03","open":39.47,"high":39.72,"low":37.15,"close":37.89,"volume":11158859,"rsi_14":17.02,"sma_20":43.43,"sma_60":38.3,"sma_120":30.7},{"date":"2025-10-06","open":38.5,"high":38.75,"low":36.81,"close":37.53,"volume":13570438,"rsi_14":17.35,"sma_20":43.03,"sma_60":38.45,"sma_120":30.86},{"date":"2025-10-07","open":36.87,"high":37.18,"low":35.72,"close":36.4,"volume":12429341,"rsi_14":16.36,"sma_20":42.58,"sma_60":38.57,"sma_120":31.01},{"date":"2025-10-08","open":36.66,"high":37.08,"low":36.22,"close":36.58,"volume":8592556,"rsi_14":17.6,"sma_20":42.25,"sma_60":38.68,"sma_120":31.16},{"date":"2025-10-09","open":36.75,"high":39.04,"low":36.37,"close":38.96,"volume":12977982,"rsi_14":27.08,"sma_20":42.03,"sma_60":38.77,"sma_120":31.32},{"date":"2025-10-10","open":39.16,"high":39.99,"low":35.95,"close":36.08,"volume":12094422,"rsi_14":23.01,"sma_20":41.65,"sma_60":38.76,"sma_120":31.46},{"date":"2025-10-13","open":37.01,"high":37.33,"low":35.4,"close":37.14,"volume":8201743,"rsi_14":29.36,"sma_20":41.19,"sma_60":38.76,"sma_120":31.6},{"date":"2025-10-14","open":36.15,"high":37.13,"low":35.55,"close":36.58,"volume":6814957,"rsi_14":28.58,"sma_20":40.72,"sma_60":38.78,"sma_120":31.73},{"date":"2025-10-15","open":37.85,"high":38.59,"low":36.94,"close":37.41,"volume":6838985,"rsi_14":36.06,"sma_20":40.31,"sma_60":38.83,"sma_120":31.86},{"date":"2025-10-16","open":36.42,"high":36.74,"low":34.22,"close":34.72,"volume":13005177,"rsi_14":28.73,"sma_20":39.77,"sma_60":38.85,"sma_120":31.96},{"date":"2025-10-17","open":34.04,"high":35.38,"low":34.04,"close":35.24,"volume":7964613,"rsi_14":29.99,"sma_20":39.23,"sma_60":38.88,"sma_120":32.07},{"date":"2025-10-20","open":35.42,"high":35.9,"low":34.84,"close":35.27,"volume":5163742,"rsi_14":35.43,"sma_20":38.7,"sma_60":38.92,"sma_120":32.18},{"date":"2025-10-21","open":35.35,"high":38.43,"low":35.19,"close":36.29,"volume":11984975,"rsi_14":43.58,"sma_20":38.29,"sma_60":38.97,"sma_120":32.3},{"date":"2025-10-22","open":36.52,"high":36.52,"low":34.38,"close":35.25,"volume":7713091,"rsi_14":37.89,"sma_20":37.83,"sma_60":39.02,"sma_120":32.42},{"date":"2025-10-23","open":35.3,"high":36.57,"low":34.8,"close":36.29,"volume":8608354,"rsi_14":44.91,"sma_20":37.54,"sma_60":39.07,"sma_120":32.55},{"date":"2025-10-24","open":37.03,"high":37.9,"low":36.8,"close":37.29,"volume":6646481,"rsi_14":49.27,"sma_20":37.27,"sma_60":39.14,"sma_120":32.68},{"date":"2025-10-27","open":38.2,"high":39.48,"low":37.88,"close":39.17,"volume":7548519,"rsi_14":58.09,"sma_20":37.08,"sma_60":39.26,"sma_120":32.83},{"date":"2025-10-28","open":39.11,"high":39.15,"low":36.68,"close":36.88,"volume":8231328,"rsi_14":50.78,"sma_20":36.92,"sma_60":39.31,"sma_120":32.96},{"date":"2025-10-29","open":36.78,"high":37.79,"low":36.3,"close":37.14,"volume":5882171,"rsi_14":44.68,"sma_20":36.86,"sma_60":39.36,"sma_120":33.1},{"date":"2025-10-30","open":36.45,"high":37.08,"low":35.96,"close":36.13,"volume":5508124,"rsi_14":50.16,"sma_20":36.71,"sma_60":39.43,"sma_120":33.23},{"date":"2025-10-31","open":37.4,"high":37.94,"low":36.63,"close":37.9,"volume":8492992,"rsi_14":52.38,"sma_20":36.71,"sma_60":39.5,"sma_120":33.36},{"date":"2025-11-03","open":38.0,"high":38.75,"low":37.28,"close":37.55,"volume":10403662,"rsi_14":53.08,"sma_20":36.71,"sma_60":39.57,"sma_120":33.49},{"date":"2025-11-04","open":36.13,"high":36.99,"low":35.03,"close":35.87,"volume":13205795,"rsi_14":45.36,"sma_20":36.69,"sma_60":39.62,"sma_120":33.61},{"date":"2025-11-05","open":42.1,"high":42.66,"low":37.66,"close":42.36,"volume":40993547,"rsi_14":68.74,"sma_20":36.98,"sma_60":39.7,"sma_120":33.79},{"date":"2025-11-06","open":41.39,"high":42.05,"low":39.22,"close":39.93,"volume":14398927,"rsi_14":60.52,"sma_20":37.02,"sma_60":39.74,"sma_120":33.93},{"date":"2025-11-07","open":39.83,"high":40.72,"low":37.85,"close":40.03,"volume":10909284,"rsi_14":60.64,"sma_20":37.22,"sma_60":39.76,"sma_120":34.08},{"date":"2025-11-10","open":41.48,"high":43.91,"low":40.7,"close":43.13,"volume":13235911,"rsi_14":63.99,"sma_20":37.52,"sma_60":39.85,"sma_120":34.25},{"date":"2025-11-11","open":42.39,"high":43.7,"low":41.0,"close":41.45,"volume":7477075,"rsi_14":62.36,"sma_20":37.77,"sma_60":39.9,"sma_120":34.42},{"date":"2025-11-12","open":42.0,"high":42.12,"low":39.82,"close":40.05,"volume":6055517,"rsi_14":57.39,"sma_20":37.9,"sma_60":39.95,"sma_120":34.58},{"date":"2025-11-13","open":39.5,"high":39.81,"low":36.46,"close":37.16,"volume":11334041,"rsi_14":49.76,"sma_20":38.02,"sma_60":39.97,"sma_120":34.71},{"date":"2025-11-14","open":35.96,"high":37.28,"low":34.79,"close":36.72,"volume":9009691,"rsi_14":45.27,"sma_20":38.09,"sma_60":39.98,"sma_120":34.84},{"date":"2025-11-17","open":36.6,"high":37.63,"low":36.1,"close":36.67,"volume":6879902,"rsi_14":49.56,"sma_20":38.16,"sma_60":39.93,"sma_120":34.94},{"date":"2025-11-18","open":36.12,"high":37.43,"low":35.5,"close":37.0,"volume":6359160,"rsi_14":49.7,"sma_20":38.2,"sma_60":39.89,"sma_120":35.05},{"date":"2025-11-19","open":39.01,"high":39.98,"low":38.2,"close":39.22,"volume":12633185,"rsi_14":56.2,"sma_20":38.4,"sma_60":39.87,"sma_120":35.16},{"date":"2025-11-20","open":40.2,"high":41.32,"low":37.66,"close":37.71,"volume":9721483,"rsi_14":49.61,"sma_20":38.47,"sma_60":39.83,"sma_120":35.25},{"date":"2025-11-21","open":37.61,"high":39.66,"low":36.91,"close":38.77,"volume":8599326,"rsi_14":52.4,"sma_20":38.54,"sma_60":39.81,"sma_120":35.36},{"date":"2025-11-24","open":39.32,"high":41.89,"low":39.3,"close":41.59,"volume":8620232,"rsi_14":60.78,"sma_20":38.66,"sma_60":39.84,"sma_120":35.49},{"date":"2025-11-25","open":41.43,"high":42.78,"low":40.31,"close":42.58,"volume":7706549,"rsi_14":50.52,"sma_20":38.95,"sma_60":39.9,"sma_120":35.64},{"date":"2025-11-26","open":42.7,"high":43.6,"low":42.44,"close":42.47,"volume":5592095,"rsi_14":56.79,"sma_20":39.21,"sma_60":39.95,"sma_120":35.78},{"date":"2025-11-28","open":42.47,"high":43.03,"low":42.04,"close":42.52,"volume":2334623,"rsi_14":56.68,"sma_20":39.53,"sma_60":39.99,"sma_120":35.93},{"date":"2025-12-01","open":42.77,"high":44.56,"low":41.23,"close":43.14,"volume":9618933,"rsi_14":50.03,"sma_20":39.8,"sma_60":39.98,"sma_120":36.08},{"date":"2025-12-02","open":44.33,"high":45.66,"low":44.2,"close":44.42,"volume":8162733,"rsi_14":59.42,"sma_20":40.14,"sma_60":39.96,"sma_120":36.25},{"date":"2025-12-03","open":45.37,"high":45.5,"low":44.0,"close":44.62,"volume":4521182,"rsi_14":65.68,"sma_20":40.58,"sma_60":39.95,"sma_120":36.41},{"date":"2025-12-04","open":44.94,"high":45.15,"low":43.51,"close":44.15,"volume":5619160,"rsi_14":78.77,"sma_20":40.67,"sma_60":39.96,"sma_120":36.58},{"date":"2025-12-05","open":46.0,"high":46.89,"low":45.1,"close":45.78,"volume":7431939,"rsi_14":83.96,"sma_20":40.96,"sma_60":40.0,"sma_120":36.76},{"date":"2025-12-08","open":46.0,"high":49.48,"low":45.94,"close":49.04,"volume":12541333,"rsi_14":87.37,"sma_20":41.41,"sma_60":40.1,"sma_120":36.97},{"date":"2025-12-09","open":48.46,"high":49.93,"low":48.21,"close":49.47,"volume":7570687,"rsi_14":87.45,"sma_20":41.73,"sma_60":40.14,"sma_120":37.19},{"date":"2025-12-10","open":48.93,"high":50.66,"low":48.5,"close":48.98,"volume":8846368,"rsi_14":82.71,"sma_20":42.1,"sma_60":40.2,"sma_120":37.4},{"date":"2025-12-11","open":51.1,"high":52.15,"low":48.91,"close":49.23,"volume":10953119,"rsi_14":92.17,"sma_20":42.56,"sma_60":40.26,"sma_120":37.62},{"date":"2025-12-12","open":49.04,"high":49.19,"low":45.71,"close":46.16,"volume":9489489,"rsi_14":73.58,"sma_20":43.01,"sma_60":40.27,"sma_120":37.8},{"date":"2025-12-15","open":46.5,"high":47.86,"low":45.1,"close":45.22,"volume":8083452,"rsi_14":63.16,"sma_20":43.44,"sma_60":40.25,"sma_120":37.98},{"date":"2025-12-16","open":44.28,"high":45.17,"low":43.65,"close":44.57,"volume":7245297,"rsi_14":57.4,"sma_20":43.83,"sma_60":40.23,"sma_120":38.16},{"date":"2025-12-17","open":45.06,"high":45.3,"low":43.63,"close":43.78,"volume":6345800,"rsi_14":54.64,"sma_20":44.17,"sma_60":40.22,"sma_120":38.32},{"date":"2025-12-18","open":45.0,"high":45.97,"low":44.39,"close":44.54,"volume":6582030,"rsi_14":56.81,"sma_20":44.44,"sma_60":40.22,"sma_120":38.49},{"date":"2025-12-19","open":45.02,"high":46.82,"low":45.02,"close":46.42,"volume":8416588,"rsi_14":60.19,"sma_20":44.87,"sma_60":40.29,"sma_120":38.67},{"date":"2025-12-22","open":47.08,"high":47.77,"low":45.91,"close":46.24,"volume":4866074,"rsi_14":56.07,"sma_20":45.25,"sma_60":40.35,"sma_120":38.86},{"date":"2025-12-23","open":45.53,"high":45.75,"low":44.06,"close":45.2,"volume":5454495,"rsi_14":51.83,"sma_20":45.43,"sma_60":40.39,"sma_120":39.02},{"date":"2025-12-24","open":45.0,"high":46.57,"low":44.93,"close":45.44,"volume":3490100,"rsi_14":54.13,"sma_20":45.57,"sma_60":40.48,"sma_120":39.16},{"date":"2025-12-26","open":45.44,"high":45.76,"low":45.05,"close":45.15,"volume":3155817,"rsi_14":47.79,"sma_20":45.7,"sma_60":40.59,"sma_120":39.29},{"date":"2025-12-29","open":44.63,"high":45.68,"low":44.3,"close":45.05,"volume":3879463,"rsi_14":32.04,"sma_20":45.83,"sma_60":40.69,"sma_120":39.43},{"date":"2025-12-30","open":45.06,"high":45.27,"low":44.5,"close":45.13,"volume":4331542,"rsi_14":29.83,"sma_20":45.93,"sma_60":40.81,"sma_120":39.56},{"date":"2025-12-31","open":45.2,"high":46.29,"low":44.02,"close":44.17,"volume":5229208,"rsi_14":28.58,"sma_20":45.92,"sma_60":40.92,"sma_120":39.69},{"date":"2026-01-02","open":45.2,"high":45.74,"low":43.78,"close":44.25,"volume":5135393,"rsi_14":27.49,"sma_20":45.9,"sma_60":41.05,"sma_120":39.81},{"date":"2026-01-05","open":45.05,"high":46.07,"low":44.18,"close":45.91,"volume":5892694,"rsi_14":48.7,"sma_20":45.99,"sma_60":41.21,"sma_120":39.95},{"date":"2026-01-06","open":46.51,"high":46.8,"low":43.75,"close":45.55,"volume":6924280,"rsi_14":51.82,"sma_20":45.97,"sma_60":41.32,"sma_120":40.04},{"date":"2026-01-07","open":45.43,"high":45.99,"low":44.55,"close":45.36,"volume":4533486,"rsi_14":54.59,"sma_20":45.79,"sma_60":41.47,"sma_120":40.12},{"date":"2026-01-08","open":45.69,"high":46.79,"low":43.95,"close":45.28,"volume":6745856,"rsi_14":59.49,"sma_20":45.58,"sma_60":41.61,"sma_120":40.19},{"date":"2026-01-09","open":45.65,"high":46.48,"low":44.46,"close":44.66,"volume":5194413,"rsi_14":50.77,"sma_20":45.37,"sma_60":41.74,"sma_120":40.26},{"date":"2026-01-12","open":44.3,"high":47.66,"low":44.1,"close":47.29,"volume":10593044,"rsi_14":55.11,"sma_20":45.27,"sma_60":41.91,"sma_120":40.37},{"date":"2026-01-13","open":48.01,"high":48.81,"low":45.12,"close":45.67,"volume":9532496,"rsi_14":47.14,"sma_20":45.24,"sma_60":42.09,"sma_120":40.47},{"date":"2026-01-14","open":45.29,"high":45.35,"low":40.76,"close":42.04,"volume":14902794,"rsi_14":37.4,"sma_20":45.08,"sma_60":42.21,"sma_120":40.54},{"date":"2026-01-15","open":43.01,"high":44.45,"low":42.18,"close":43.98,"volume":11184036,"rsi_14":44.87,"sma_20":45.06,"sma_60":42.35,"sma_120":40.64},{"date":"2026-01-16","open":44.6,"high":46.09,"low":40.55,"close":40.95,"volume":14855039,"rsi_14":37.63,"sma_20":44.91,"sma_60":42.43,"sma_120":40.7},{"date":"2026-01-20","open":39.88,"high":42.2,"low":39.7,"close":41.54,"volume":8751276,"rsi_14":39.95,"sma_20":44.76,"sma_60":42.53,"sma_120":40.77},{"date":"2026-01-21","open":41.54,"high":42.68,"low":40.86,"close":41.99,"volume":6320527,"rsi_14":41.2,"sma_20":44.54,"sma_60":42.63,"sma_120":40.85},{"date":"2026-01-22","open":42.65,"high":43.25,"low":41.95,"close":42.13,"volume":4545152,"rsi_14":44.01,"sma_20":44.34,"sma_60":42.71,"sma_120":40.92},{"date":"2026-01-23","open":42.1,"high":43.48,"low":42.1,"close":42.34,"volume":7132000,"rsi_14":44.43,"sma_20":44.19,"sma_60":42.76,"sma_120":41.01},{"date":"2026-01-26","open":42.56,"high":44.33,"low":42.41,"close":43.0,"volume":6065300,"rsi_14":40.99,"sma_20":44.07,"sma_60":42.86,"sma_120":41.08},{"date":"2026-01-27","open":43.2,"high":43.24,"low":40.89,"close":41.25,"volume":7649400,"rsi_14":37.74,"sma_20":43.88,"sma_60":42.93,"sma_120":41.15},{"date":"2026-01-28","open":41.71,"high":42.2,"low":39.98,"close":40.16,"volume":7131300,"rsi_14":35.9,"sma_20":43.63,"sma_60":43.0,"sma_120":41.21},{"date":"2026-01-29","open":39.46,"high":39.72,"low":37.95,"close":38.4,"volume":8951200,"rsi_14":32.9,"sma_20":43.3,"sma_60":43.01,"sma_120":41.25},{"date":"2026-01-30","open":37.9,"high":38.03,"low":27.54,"close":29.1,"volume":86859900,"rsi_14":22.99,"sma_20":42.54,"sma_60":42.87,"sma_120":41.22},{"date":"2026-02-02","open":30.26,"high":31.0,"low":28.54,"close":28.81,"volume":26635200,"rsi_14":15.08,"sma_20":41.77,"sma_60":42.75,"sma_120":41.18},{"date":"2026-02-03","open":28.72,"high":28.82,"low":24.57,"close":25.87,"volume":38266100,"rsi_14":14.36,"sma_20":40.77,"sma_60":42.47,"sma_120":41.09},{"date":"2026-02-04","open":23.7,"high":25.67,"low":22.88,"close":24.94,"volume":30359400,"rsi_14":15.91,"sma_20":39.74,"sma_60":42.22,"sma_120":40.98},{"date":"2026-02-05","open":24.36,"high":25.32,"low":22.83,"close":23.21,"volume":29282400,"rsi_14":8.24,"sma_20":38.63,"sma_60":41.94,"sma_120":40.85},{"date":"2026-02-06","open":24.1,"high":25.21,"low":23.82,"close":25.11,"volume":19834500,"rsi_14":16.64,"sma_20":37.62,"sma_60":41.64,"sma_120":40.75},{"date":"2026-02-09","open":25.65,"high":28.27,"low":25.05,"close":27.53,"volume":20513741,"rsi_14":23.49,"sma_20":43.45,"sma_60":42.51,"sma_120":40.89},{"date":"2026-02-10","open":27.85,"high":29.28,"low":27.81,"close":29.06,"volume":23956674,"rsi_14":23.15,"sma_20":42.63,"sma_60":42.38,"sma_120":40.85},{"date":"2026-02-11","open":21.36,"high":22.1,"low":18.8,"close":21.41,"volume":104738604,"rsi_14":18.79,"sma_20":41.45,"sma_60":42.12,"sma_120":40.74},{"date":"2026-02-12","open":20.98,"high":21.02,"low":19.15,"close":19.65,"volume":40823333,"rsi_14":18.06,"sma_20":40.18,"sma_60":41.85,"sma_120":40.64},{"date":"2026-02-13","open":19.69,"high":20.28,"low":18.54,"close":18.68,"volume":28923146,"rsi_14":17.67,"sma_20":38.85,"sma_60":41.53,"sma_120":40.51},{"date":"2026-02-17","open":18.86,"high":19.36,"low":18.16,"close":18.36,"volume":21251116,"rsi_14":17.8,"sma_20":37.56,"sma_60":41.21,"sma_120":40.39},{"date":"2026-02-18","open":18.4,"high":19.25,"low":18.21,"close":18.55,"volume":16485600,"rsi_14":17.93,"sma_20":29.98,"sma_60":39.73,"sma_120":39.8},{"date":"2026-02-19","open":18.45,"high":19.02,"low":18.19,"close":18.49,"volume":12978800,"rsi_14":18.88,"sma_20":28.8,"sma_60":39.41,"sma_120":39.62},{"date":"2026-02-20","open":18.2,"high":18.68,"low":17.78,"close":18.25,"volume":16473378,"rsi_14":26.34,"sma_20":27.61,"sma_60":39.06,"sma_120":39.43},{"date":"2026-02-23","open":18.08,"high":18.08,"low":16.78,"close":17.13,"volume":19151100,"rsi_14":25.42,"sma_20":26.35,"sma_60":38.66,"sma_120":39.25},{"date":"2026-02-24","open":17.04,"high":18.31,"low":16.82,"close":18.29,"volume":19302726,"rsi_14":12.74,"sma_20":34.88,"sma_60":40.51,"sma_120":40.11},{"date":"2026-02-25","open":18.15,"high":18.64,"low":17.61,"close":18.58,"volume":16236605,"rsi_14":14.91,"sma_20":33.53,"sma_60":40.16,"sma_120":39.95},{"date":"2026-02-26","open":18.79,"high":19.61,"low":18.44,"close":19.58,"volume":16016401,"rsi_14":12.42,"sma_20":32.25,"sma_60":39.82,"sma_120":39.79},{"date":"2026-02-27","open":18.65,"high":18.95,"low":18.04,"close":18.23,"volume":15295190,"rsi_14":13.09,"sma_20":30.89,"sma_60":39.4,"sma_120":39.62},{"date":"2026-03-02","open":17.71,"high":18.92,"low":17.59,"close":18.87,"volume":21712205,"rsi_14":13.21,"sma_20":29.6,"sma_60":39.02,"sma_120":39.46},{"date":"2026-03-03","open":18.22,"high":20.04,"low":18.06,"close":20.02,"volume":19401634,"rsi_14":15.16,"sma_20":28.24,"sma_60":38.69,"sma_120":39.32},{"date":"2026-03-04","open":19.87,"high":20.93,"low":19.48,"close":20.38,"volume":14301609,"rsi_14":15.69,"sma_20":26.97,"sma_60":38.41,"sma_120":39.19},{"date":"2026-03-05","open":20.35,"high":21.57,"low":20.0,"close":20.73,"volume":15552623,"rsi_14":30.61,"sma_20":25.91,"sma_60":38.14,"sma_120":39.06},{"date":"2026-03-06","open":20.22,"high":20.46,"low":19.58,"close":19.85,"volume":12166894,"rsi_14":22.75,"sma_20":24.7,"sma_60":37.86,"sma_120":38.9},{"date":"2026-03-09","open":19.96,"high":21.36,"low":19.8,"close":21.25,"volume":17958945,"rsi_14":49.32,"sma_20":23.72,"sma_60":37.6,"sma_120":38.74},{"date":"2026-03-10","open":21.21,"high":21.31,"low":19.98,"close":20.67,"volume":16226033,"rsi_14":55.35,"sma_20":22.67,"sma_60":37.29,"sma_120":38.58},{"date":"2026-03-11","open":20.71,"high":21.26,"low":19.63,"close":20.04,"volume":11689030,"rsi_14":57.5,"sma_20":21.58,"sma_60":37.0,"sma_120":38.41},{"date":"2026-03-12","open":20.05,"high":20.56,"low":19.42,"close":19.43,"volume":10828238,"rsi_14":55.79,"sma_20":20.44,"sma_60":36.68,"sma_120":38.24},{"date":"2026-03-13","open":19.66,"high":20.54,"low":19.08,"close":19.43,"volume":11705660,"rsi_14":61.02,"sma_20":19.24,"sma_60":32.62,"sma_120":36.43},{"date":"2026-03-16","open":19.7,"high":20.14,"low":19.41,"close":19.76,"volume":12156273,"rsi_14":57.65,"sma_20":19.29,"sma_60":32.2,"sma_120":36.22},{"date":"2026-03-17","open":19.82,"high":20.73,"low":19.82,"close":20.09,"volume":12260978,"rsi_14":57.67,"sma_20":19.51,"sma_60":35.55,"sma_120":37.75},{"date":"2026-03-18","open":19.77,"high":20.52,"low":19.65,"close":19.71,"volume":8057071,"rsi_14":50.61,"sma_20":19.51,"sma_60":35.17,"sma_120":37.58},{"date":"2026-03-19","open":19.41,"high":19.87,"low":18.6,"close":19.15,"volume":14409032,"rsi_14":55.52,"sma_20":19.53,"sma_60":34.77,"sma_120":37.38},{"date":"2026-03-20","open":18.99,"high":19.06,"low":18.19,"close":18.39,"volume":14667955,"rsi_14":47.08,"sma_20":19.53,"sma_60":34.34,"sma_120":37.15},{"date":"2026-03-23","open":18.42,"high":19.09,"low":18.39,"close":18.65,"volume":11691573,"rsi_14":40.79,"sma_20":19.56,"sma_60":33.91,"sma_120":36.93},{"date":"2026-03-24","open":18.54,"high":18.63,"low":17.91,"close":18.14,"volume":8689261,"rsi_14":35.47,"sma_20":19.55,"sma_60":33.47,"sma_120":36.72},{"date":"2026-03-25","open":18.69,"high":18.86,"low":17.54,"close":17.8,"volume":11127806,"rsi_14":30.62,"sma_20":19.51,"sma_60":33.01,"sma_120":36.5},{"date":"2026-03-26","open":17.55,"high":17.6,"low":17.02,"close":17.13,"volume":13714926,"rsi_14":31.44,"sma_20":19.38,"sma_60":32.47,"sma_120":36.28},{"date":"2026-03-27","open":20.23,"high":20.33,"low":18.15,"close":19.45,"volume":54029349,"rsi_14":39.08,"sma_20":19.45,"sma_60":31.97,"sma_120":36.06},{"date":"2026-03-30","open":19.59,"high":20.74,"low":19.36,"close":20.54,"volume":32692252,"rsi_14":49.46,"sma_20":19.53,"sma_60":31.5,"sma_120":35.85},{"date":"2026-03-31","open":20.7,"high":22.45,"low":20.56,"close":21.94,"volume":30921706,"rsi_14":59.92,"sma_20":19.63,"sma_60":31.05,"sma_120":35.65},{"date":"2026-04-01","open":22.16,"high":22.63,"low":21.68,"close":21.96,"volume":17463469,"rsi_14":64.11,"sma_20":19.71,"sma_60":30.64,"sma_120":35.45},{"date":"2026-04-02","open":21.63,"high":22.79,"low":21.22,"close":22.75,"volume":17399770,"rsi_14":67.04,"sma_20":19.81,"sma_60":30.27,"sma_120":35.26},{"date":"2026-04-06","open":22.94,"high":23.4,"low":21.98,"close":21.99,"volume":10719348,"rsi_14":61.0,"sma_20":19.92,"sma_60":29.89,"sma_120":35.06},{"date":"2026-04-07","open":22.05,"high":22.36,"low":21.53,"close":22.01,"volume":7863952,"rsi_14":59.74,"sma_20":19.95,"sma_60":29.53,"sma_120":34.87},{"date":"2026-04-08","open":23.44,"high":23.74,"low":21.92,"close":22.24,"volume":12735860,"rsi_14":62.96,"sma_20":20.03,"sma_60":29.16,"sma_120":34.69},{"date":"2026-04-09","open":22.08,"high":22.59,"low":21.26,"close":21.57,"volume":14405601,"rsi_14":62.3,"sma_20":20.11,"sma_60":28.74,"sma_120":34.52},{"date":"2026-04-10","open":21.89,"high":21.89,"low":20.88,"close":21.62,"volume":8838010,"rsi_14":67.69,"sma_20":20.22,"sma_60":28.33,"sma_120":34.34},{"date":"2026-04-13","open":21.57,"high":22.97,"low":21.43,"close":22.8,"volume":10813691,"rsi_14":70.62,"sma_20":20.38,"sma_60":27.96,"sma_120":34.17},{"date":"2026-04-14","open":23.43,"high":24.09,"low":23.1,"close":23.35,"volume":9196318,"rsi_14":75.82,"sma_20":20.56,"sma_60":27.59,"sma_120":34.03},{"date":"2026-04-15","open":23.65,"high":25.45,"low":23.49,"close":25.26,"volume":15911112,"rsi_14":82.04,"sma_20":20.82,"sma_60":27.26,"sma_120":33.93},{"date":"2026-04-16","open":25.99,"high":26.3,"low":25.03,"close":25.93,"volume":12875087,"rsi_14":87.73,"sma_20":21.13,"sma_60":26.94,"sma_120":33.82},{"date":"2026-04-17","open":26.5,"high":26.71,"low":25.67,"close":25.92,"volume":12690007,"rsi_14":84.55,"sma_20":21.47,"sma_60":26.62,"sma_120":33.72},{"date":"2026-04-20","open":25.68,"high":26.73,"low":25.13,"close":26.53,"volume":8387992,"rsi_14":83.77,"sma_20":21.88,"sma_60":26.33,"sma_120":33.62},{"date":"2026-04-21","open":27.0,"high":27.0,"low":24.69,"close":25.41,"volume":13198831,"rsi_14":70.2,"sma_20":22.22,"sma_60":26.01,"sma_120":33.53},{"date":"2026-04-22","open":26.11,"high":26.69,"low":25.43,"close":25.82,"volume":6765670,"rsi_14":71.49,"sma_20":22.6,"sma_60":25.68,"sma_120":33.44},{"date":"2026-04-23","open":24.79,"high":24.99,"low":23.89,"close":24.31,"volume":11907868,"rsi_14":58.04,"sma_20":22.93,"sma_60":25.32,"sma_120":33.32},{"date":"2026-04-24","open":24.72,"high":26.03,"low":24.59,"close":26.01,"volume":9143071,"rsi_14":68.92,"sma_20":23.37,"sma_60":25.0,"sma_120":33.24},{"date":"2026-04-27","open":25.99,"high":26.83,"low":25.62,"close":26.64,"volume":8544535,"rsi_14":70.6,"sma_20":23.73,"sma_60":24.69,"sma_120":33.15},{"date":"2026-04-28","open":26.21,"high":27.3,"low":26.11,"close":26.54,"volume":10238183,"rsi_14":69.37,"sma_20":24.03,"sma_60":24.39,"sma_120":33.07},{"date":"2026-04-29","open":26.22,"high":26.26,"low":25.32,"close":26.11,"volume":7043052,"rsi_14":70.73,"sma_20":24.24,"sma_60":24.03,"sma_120":32.97},{"date":"2026-04-30","open":26.1,"high":26.45,"low":25.14,"close":26.42,"volume":7298070,"rsi_14":71.49,"sma_20":24.46,"sma_60":23.71,"sma_120":32.9},{"date":"2026-05-01","open":26.95,"high":27.6,"low":26.7,"close":27.13,"volume":9201024,"rsi_14":70.23,"sma_20":24.68,"sma_60":23.47,"sma_120":32.84},{"date":"2026-05-04","open":27.41,"high":28.25,"low":27.0,"close":27.72,"volume":10808099,"rsi_14":70.46,"sma_20":24.97,"sma_60":23.2,"sma_120":32.77},{"date":"2026-05-05","open":27.99,"high":28.15,"low":27.0,"close":27.34,"volume":8313814,"rsi_14":61.46,"sma_20":25.23,"sma_60":22.97,"sma_120":32.7},{"date":"2026-05-06","open":27.13,"high":27.55,"low":26.63,"close":27.28,"volume":14524759,"rsi_14":57.88,"sma_20":25.49,"sma_60":22.73,"sma_120":32.63},{"date":"2026-05-07","open":29.86,"high":30.65,"low":26.33,"close":26.73,"volume":32802150,"rsi_14":54.33,"sma_20":25.74,"sma_60":22.48,"sma_120":32.55},{"date":"2026-05-08","open":26.5,"high":28.18,"low":25.81,"close":28.16,"volume":17315070,"rsi_14":58.21,"sma_20":26.07,"sma_60":22.24,"sma_120":32.48},{"date":"2026-05-11","open":27.93,"high":28.34,"low":26.05,"close":26.87,"volume":14314432,"rsi_14":57.28,"sma_20":26.27,"sma_60":22.23,"sma_120":32.37},{"date":"2026-05-12","open":26.75,"high":27.41,"low":26.34,"close":26.84,"volume":8529208,"rsi_14":55.13,"sma_20":26.45,"sma_60":22.19,"sma_120":32.29},{"date":"2026-05-13","open":26.82,"high":27.06,"low":25.76,"close":26.89,"volume":6589227,"rsi_14":65.58,"sma_20":26.53,"sma_60":22.29,"sma_120":32.2},{"date":"2026-05-14","open":26.97,"high":27.71,"low":26.52,"close":27.28,"volume":7991001,"rsi_14":59.14,"sma_20":26.6,"sma_60":22.41,"sma_120":32.13},{"date":"2026-05-15","open":26.99,"high":27.86,"low":26.7,"close":27.16,"volume":12560496,"rsi_14":54.08,"sma_20":26.66,"sma_60":22.56,"sma_120":32.04},{"date":"2026-05-18","open":27.22,"high":28.1,"low":26.5,"close":26.8,"volume":9058409,"rsi_14":51.86,"sma_20":26.67,"sma_60":22.7,"sma_120":31.95},{"date":"2026-05-19","open":27.02,"high":27.29,"low":25.21,"close":26.2,"volume":9352284,"rsi_14":50.66,"sma_20":26.71,"sma_60":22.83,"sma_120":31.87},{"date":"2026-05-20","open":26.44,"high":26.65,"low":25.45,"close":26.23,"volume":6718181,"rsi_14":48.48,"sma_20":26.73,"sma_60":22.96,"sma_120":31.74},{"date":"2026-05-21","open":25.77,"high":26.13,"low":25.29,"close":25.54,"volume":6670845,"rsi_14":37.84,"sma_20":26.79,"sma_60":23.08,"sma_120":31.62},{"date":"2026-05-22","open":25.72,"high":26.58,"low":25.0,"close":25.57,"volume":7797676,"rsi_14":32.23,"sma_20":26.77,"sma_60":23.18,"sma_120":31.5},{"date":"2026-05-26","open":26.72,"high":27.68,"low":26.65,"close":26.77,"volume":17107498,"rsi_14":45.87,"sma_20":26.78,"sma_60":23.32,"sma_120":31.36},{"date":"2026-05-27","open":26.74,"high":28.27,"low":26.52,"close":27.76,"volume":9423150,"rsi_14":53.15,"sma_20":26.84,"sma_60":23.47,"sma_120":31.25},{"date":"2026-05-28","open":27.45,"high":30.09,"low":27.31,"close":29.94,"volume":14184192,"rsi_14":67.15,"sma_20":27.03,"sma_60":23.63,"sma_120":31.16},{"date":"2026-05-29","open":30.04,"high":30.91,"low":29.44,"close":30.47,"volume":9723526,"rsi_14":63.52,"sma_20":27.23,"sma_60":23.8,"sma_120":31.11},{"date":"2026-06-01","open":31.54,"high":32.58,"low":30.61,"close":32.17,"volume":14790863,"rsi_14":79.79,"sma_20":27.49,"sma_60":23.99,"sma_120":31.07},{"date":"2026-06-02","open":31.92,"high":31.94,"low":30.41,"close":30.77,"volume":10143923,"rsi_14":69.07,"sma_20":27.64,"sma_60":24.17,"sma_120":31.02},{"date":"2026-06-03","open":30.25,"high":30.51,"low":28.96,"close":29.22,"volume":6350787,"rsi_14":59.95,"sma_20":27.73,"sma_60":24.31,"sma_120":30.95},{"date":"2026-06-04","open":29.68,"high":30.68,"low":29.15,"close":30.03,"volume":7520544,"rsi_14":61.28,"sma_20":27.87,"sma_60":24.46,"sma_120":30.88},{"date":"2026-06-05","open":30.95,"high":31.4,"low":28.7,"close":29.17,"volume":10816027,"rsi_14":57.84,"sma_20":27.99,"sma_60":24.61,"sma_120":30.81},{"date":"2026-06-08","open":29.5,"high":29.89,"low":28.74,"close":28.8,"volume":6333727,"rsi_14":57.73,"sma_20":28.02,"sma_60":24.77,"sma_120":30.72},{"date":"2026-06-09","open":28.52,"high":29.65,"low":26.86,"close":28.44,"volume":16206411,"rsi_14":58.77,"sma_20":28.1,"sma_60":24.92,"sma_120":30.61},{"date":"2026-06-10","open":27.0,"high":28.11,"low":26.37,"close":26.66,"volume":11440588,"rsi_14":51.56,"sma_20":28.09,"sma_60":25.04,"sma_120":30.48},{"date":"2026-06-11","open":26.2,"high":26.9,"low":25.77,"close":26.71,"volume":7441618,"rsi_14":54.24,"sma_20":28.08,"sma_60":25.15,"sma_120":30.35},{"date":"2026-06-12","open":26.72,"high":27.61,"low":26.11,"close":27.24,"volume":6881171,"rsi_14":55.8,"sma_20":28.08,"sma_60":25.27,"sma_120":30.22},{"date":"2026-06-15","open":28.0,"high":28.54,"low":27.77,"close":28.49,"volume":6369996,"rsi_14":56.02,"sma_20":28.15,"sma_60":25.43,"sma_120":30.1},{"date":"2026-06-16","open":28.23,"high":28.62,"low":27.7,"close":28.06,"volume":6234913,"rsi_14":51.12,"sma_20":28.21,"sma_60":25.59,"sma_120":29.96},{"date":"2026-06-17","open":27.92,"high":28.1,"low":26.3,"close":26.47,"volume":7125399,"rsi_14":36.89,"sma_20":28.23,"sma_60":25.72,"sma_120":29.81},{"date":"2026-06-18","open":26.4,"high":27.5,"low":25.57,"close":27.48,"volume":9451663,"rsi_14":38.99,"sma_20":28.29,"sma_60":25.87,"sma_120":29.67},{"date":"2026-06-22","open":27.0,"high":27.63,"low":26.38,"close":27.14,"volume":4702431,"rsi_14":29.58,"sma_20":28.37,"sma_60":26.03,"sma_120":29.52},{"date":"2026-06-23","open":26.77,"high":27.8,"low":26.65,"close":27.61,"volume":9196301,"rsi_14":36.08,"sma_20":28.47,"sma_60":26.2,"sma_120":29.34},{"date":"2026-06-24","open":27.59,"high":28.18,"low":27.02,"close":27.15,"volume":5364685,"rsi_14":39.92,"sma_20":28.49,"sma_60":26.33,"sma_120":29.15},{"date":"2026-06-25","open":26.86,"high":27.06,"low":25.91,"close":26.71,"volume":4574702,"rsi_14":33.27,"sma_20":28.44,"sma_60":26.44,"sma_120":28.97},{"date":"2026-06-26","open":26.31,"high":28.49,"low":26.31,"close":28.23,"volume":8117979,"rsi_14":45.51,"sma_20":28.35,"sma_60":26.54,"sma_120":28.79},{"date":"2026-06-29","open":28.74,"high":29.27,"low":28.14,"close":28.31,"volume":4972307,"rsi_14":47.67,"sma_20":28.24,"sma_60":26.65,"sma_120":28.64},{"date":"2026-06-30","open":27.87,"high":28.9,"low":27.8,"close":28.58,"volume":5598155,"rsi_14":50.64,"sma_20":28.06,"sma_60":26.74,"sma_120":28.51},{"date":"2026-07-01","open":29.18,"high":31.21,"low":28.94,"close":30.19,"volume":9321285,"rsi_14":67.56,"sma_20":28.03,"sma_60":26.88,"sma_120":28.39},{"date":"2026-07-02","open":29.9,"high":30.51,"low":28.64,"close":29.32,"volume":7667922,"rsi_14":62.01,"sma_20":28.04,"sma_60":27.0,"sma_120":28.26},{"date":"2026-07-06","open":28.94,"high":30.24,"low":28.85,"close":29.65,"volume":5658665,"rsi_14":61.22,"sma_20":28.02,"sma_60":27.13,"sma_120":28.14},{"date":"2026-07-07","open":30.24,"high":30.7,"low":29.33,"close":29.66,"volume":6341892,"rsi_14":56.16,"sma_20":28.04,"sma_60":27.26,"sma_120":28.0},{"date":"2026-07-08","open":28.89,"high":29.49,"low":28.3,"close":29.46,"volume":4290382,"rsi_14":57.55,"sma_20":28.08,"sma_60":27.39,"sma_120":27.86},{"date":"2026-07-09","open":28.82,"high":30.8,"low":28.75,"close":30.73,"volume":6324806,"rsi_14":73.99,"sma_20":28.19,"sma_60":27.52,"sma_120":27.74},{"date":"2026-07-10","open":32.24,"high":33.05,"low":30.77,"close":30.89,"volume":13026697,"rsi_14":71.23,"sma_20":28.4,"sma_60":27.65,"sma_120":27.62},{"date":"2026-07-13","open":31.0,"high":31.1,"low":29.65,"close":30.68,"volume":6698353,"rsi_14":72.59,"sma_20":28.6,"sma_60":27.74,"sma_120":27.5},{"date":"2026-07-14","open":29.93,"high":31.85,"low":29.78,"close":31.75,"volume":5596226,"rsi_14":74.38,"sma_20":28.83,"sma_60":27.84,"sma_120":27.39},{"date":"2026-07-15","open":32.17,"high":32.37,"low":30.86,"close":31.27,"volume":7515043,"rsi_14":74.27,"sma_20":28.97,"sma_60":27.93,"sma_120":27.27},{"date":"2026-07-16","open":31.26,"high":31.79,"low":29.91,"close":30.19,"volume":4633055,"rsi_14":69.11,"sma_20":29.07,"sma_60":27.99,"sma_120":27.16},{"date":"2026-07-17","open":29.02,"high":29.69,"low":28.62,"close":28.99,"volume":6244808,"rsi_14":54.24,"sma_20":29.2,"sma_60":28.05,"sma_120":27.03},{"date":"2026-07-20","open":28.87,"high":30.65,"low":28.8,"close":29.81,"volume":6971818,"rsi_14":57.78,"sma_20":29.32,"sma_60":28.11,"sma_120":26.89},{"date":"2026-07-21","open":29.88,"high":30.68,"low":29.69,"close":29.87,"volume":9567589,"rsi_14":57.02,"sma_20":29.45,"sma_60":28.21,"sma_120":26.76},{"date":"2026-07-22","open":30.08,"high":30.08,"low":28.87,"close":29.27,"volume":6870450,"rsi_14":44.5,"sma_20":29.54,"sma_60":28.26,"sma_120":26.63},{"date":"2026-07-23","open":29.05,"high":29.19,"low":27.83,"close":28.94,"volume":7855760,"rsi_14":47.57,"sma_20":29.62,"sma_60":28.3,"sma_120":26.49},{"date":"2026-07-24","open":29.46,"high":29.53,"low":28.14,"close":28.62,"volume":4676396,"rsi_14":43.41,"sma_20":29.72,"sma_60":28.33,"sma_120":26.36},{"date":"2026-07-27","open":29.52,"high":30.94,"low":29.24,"close":30.44,"volume":6932604,"rsi_14":54.05,"sma_20":29.83,"sma_60":28.4,"sma_120":26.22},{"date":"2026-07-28","open":30.12,"high":31.87,"low":29.73,"close":31.83,"volume":8026570,"rsi_14":60.96,"sma_20":30.01,"sma_60":28.49,"sma_120":26.1},{"date":"2026-07-29","open":32.1,"high":32.85,"low":31.13,"close":32.04,"volume":8145867,"rsi_14":56.7,"sma_20":30.18,"sma_60":28.58,"sma_120":26.02},{"date":"2026-07-30","open":32.28,"high":33.48,"low":31.7,"close":33.34,"volume":8141628,"rsi_14":61.18,"sma_20":30.34,"sma_60":28.67,"sma_120":25.93},{"date":"2026-07-31","open":32.68,"high":32.84,"low":30.45,"close":31.71,"volume":11587845,"rsi_14":54.21,"sma_20":30.46,"sma_60":28.74,"sma_120":25.86},{"date":"2026-08-03","open":32.58,"high":34.27,"low":32.41,"close":33.38,"volume":12846659,"rsi_14":56.31,"sma_20":30.64,"sma_60":28.84,"sma_120":25.31},{"date":"2026-08-04","open":33.89,"high":35.69,"low":33.49,"close":35.22,"volume":15355304,"rsi_14":63.79,"sma_20":30.92,"sma_60":28.99,"sma_120":25.36},{"date":"2026-08-05","open":36.15,"high":36.56,"low":35.06,"close":35.47,"volume":17457467,"rsi_14":69.62,"sma_20":31.22,"sma_60":29.11,"sma_120":25.48},{"date":"2026-08-06","open":36.01,"high":41.66,"low":34.8,"close":40.81,"volume":41035822,"rsi_14":83.62,"sma_20":31.73,"sma_60":29.34,"sma_120":25.65},{"date":"2026-08-07","open":42.54,"high":44.38,"low":41.77,"close":43.0,"volume":18559608,"rsi_14":84.8,"sma_20":32.33,"sma_60":29.61,"sma_120":25.86},{"date":"2026-08-10","open":42.74,"high":43.55,"low":42.07,"close":43.1,"volume":14606375,"rsi_14":84.83,"sma_20":32.95,"sma_60":29.88,"sma_120":26.06},{"date":"2026-08-11","open":42.76,"high":43.89,"low":42.1,"close":43.87,"volume":11393389,"rsi_14":88.1,"sma_20":33.56,"sma_60":30.16,"sma_120":26.27},{"date":"2026-08-12","open":43.69,"high":44.57,"low":42.83,"close":44.53,"volume":11530756,"rsi_14":90.0,"sma_20":34.22,"sma_60":30.45,"sma_120":26.49},{"date":"2026-08-13","open":44.62,"high":45.84,"low":44.1,"close":45.79,"volume":12557297},{"date":"2026-08-14","open":45.55,"high":46.39,"low":45.15,"close":46.25,"volume":9591112,"rsi_14":91.45,"sma_20":35.86,"sma_60":31.1,"sma_120":26.96},{"date":"2026-08-17","open":46.21,"high":46.68,"low":45.02,"close":45.45,"volume":9970751,"rsi_14":86.9,"sma_20":36.65,"sma_60":31.42,"sma_120":27.19},{"date":"2026-08-18","open":45.5,"high":47.25,"low":45.21,"close":46.74,"volume":11831521,"rsi_14":87.57,"sma_20":37.49,"sma_60":31.77,"sma_120":27.42},{"date":"2026-08-19","open":46.58,"high":47.7,"low":46.3,"close":47.11,"volume":10214834,"rsi_14":86.95,"sma_20":38.38,"sma_60":32.13,"sma_120":27.65},{"date":"2026-08-20","open":47.25,"high":48.46,"low":45.76,"close":46.54,"volume":12191524,"rsi_14":92.12,"sma_20":39.26,"sma_60":32.46,"sma_120":27.89},{"date":"2026-08-21","open":46.77,"high":46.97,"low":46.0,"close":46.93,"volume":7498284,"rsi_14":91.58,"sma_20":40.18,"sma_60":32.78,"sma_120":28.12},{"date":"2026-08-24","open":46.76,"high":46.9,"low":45.96,"close":46.16,"volume":9377600,"rsi_14":85.97,"sma_20":40.96,"sma_60":33.05,"sma_120":28.34},{"date":"2026-08-25","open":46.04,"high":46.2,"low":44.79,"close":44.99,"volume":9100875,"rsi_14":79.44,"sma_20":41.62,"sma_60":33.29,"sma_120":28.55},{"date":"2026-08-26","open":44.28,"high":45.57,"low":44.05,"close":44.38,"volume":8951791,"rsi_14":65.62,"sma_20":42.24,"sma_60":33.49,"sma_120":28.74},{"date":"2026-08-27","open":44.81,"high":45.0,"low":43.24,"close":43.49,"volume":11275304,"rsi_14":52.48,"sma_20":42.75,"sma_60":33.71,"sma_120":28.94},{"date":"2026-08-28","open":43.02,"high":44.0,"low":42.75,"close":43.31,"volume":7637445,"rsi_14":51.03,"sma_20":43.33,"sma_60":33.94,"sma_120":29.12},{"date":"2026-08-31","open":43.46,"high":43.8,"low":41.6,"close":42.1,"volume":12891624,"rsi_14":41.58,"sma_20":43.76,"sma_60":34.14,"sma_120":29.3},{"date":"2026-09-01","open":41.22,"high":41.99,"low":40.8,"close":40.92,"volume":9021780,"rsi_14":33.9,"sma_20":44.05,"sma_60":34.34,"sma_120":29.48},{"date":"2026-09-02","open":40.42,"high":41.57,"low":40.22,"close":40.76,"volume":7434037},{"date":"2026-09-03","open":41.3,"high":43.54,"low":40.99,"close":42.08,"volume":10624334,"rsi_14":30.95,"sma_20":44.38,"sma_60":34.76,"sma_120":29.84},{"date":"2026-09-04","open":41.46,"high":41.84,"low":40.88,"close":41.66,"volume":5201191,"rsi_14":32.0,"sma_20":44.31,"sma_60":35.01,"sma_120":30.02},{"date":"2026-09-08","open":41.5,"high":42.92,"low":40.67,"close":42.75,"volume":10239404},{"date":"2026-09-09","open":43.18,"high":43.18,"low":41.8,"close":42.54,"volume":7213010,"rsi_14":27.53,"sma_20":44.22,"sma_60":35.54,"sma_120":30.4},{"date":"2026-09-10","open":41.61,"high":42.7,"low":40.81,"close":42.07,"volume":11161356},{"date":"2026-09-11","open":42.01,"high":44.24,"low":41.99,"close":43.96,"volume":7920224,"rsi_14":37.17,"sma_20":44.01,"sma_60":36.03,"sma_120":30.81},{"date":"2026-09-14","open":44.37,"high":44.62,"low":42.64,"close":43.45,"volume":7492072,"rsi_14":38.02,"sma_20":43.87,"sma_60":36.31,"sma_120":31.01},{"date":"2026-09-15","open":43.01,"high":43.67,"low":42.46,"close":43.01,"volume":6766617,"rsi_14":40.64,"sma_20":43.75,"sma_60":36.57,"sma_120":31.22},{"date":"2026-09-16","open":42.93,"high":43.4,"low":41.64,"close":42.13,"volume":5801291},{"date":"2026-09-17","open":42.5,"high":43.0,"low":41.77,"close":41.84,"volume":3965121,"rsi_14":41.95,"sma_20":43.25,"sma_60":37.06,"sma_120":31.63},{"date":"2026-09-18","open":41.99,"high":42.19,"low":40.79,"close":41.4,"volume":14333528,"rsi_14":40.91,"sma_20":43.0,"sma_60":37.29,"sma_120":31.81},{"date":"2026-09-21","open":41.8,"high":43.55,"low":41.26,"close":43.21,"volume":10077597,"rsi_14":54.95,"sma_20":42.81,"sma_60":37.57,"sma_120":32.0},{"date":"2026-09-22","open":43.8,"high":43.87,"low":42.88,"close":43.11,"volume":4455201,"rsi_14":60.92,"sma_20":42.66,"sma_60":37.82,"sma_120":32.18},{"date":"2026-09-23","open":43.83,"high":44.57,"low":42.21,"close":44.1,"volume":10788931},{"date":"2026-09-24","open":44.01,"high":44.4,"low":39.07,"close":41.42,"volume":31761615,"rsi_14":47.34,"sma_20":42.47,"sma_60":38.29,"sma_120":32.52},{"date":"2026-09-25","open":41.21,"high":41.97,"low":39.88,"close":41.55,"volume":15158069,"rsi_14":49.54,"sma_20":42.37,"sma_60":38.48,"sma_120":32.68},{"date":"2026-09-28","open":40.69,"high":40.92,"low":39.48,"close":39.86,"volume":10282543},{"date":"2026-09-29","open":39.91,"high":40.16,"low":38.44,"close":39.72,"volume":12694101,"rsi_14":38.68,"sma_20":42.08,"sma_60":38.83,"sma_120":32.98},{"date":"2026-09-30","open":39.95,"high":41.84,"low":39.4,"close":40.93,"volume":8769464,"rsi_14":45.68,"sma_20":42.08,"sma_60":39.02,"sma_120":33.14},{"date":"2026-10-01","open":41.96,"high":43.83,"low":41.16,"close":43.61,"volume":10243650},{"date":"2026-10-02","open":44.5,"high":45.38,"low":43.43,"close":43.61,"volume":8271831,"rsi_14":50.59,"sma_20":42.3,"sma_60":39.47,"sma_120":33.49},{"date":"2026-10-05","open":43.65,"high":46.34,"low":43.57,"close":45.68,"volume":8743042},{"date":"2026-10-06","open":45.88,"high":45.88,"low":44.45,"close":44.95,"volume":8758290,"rsi_14":59.43,"sma_20":42.61,"sma_60":39.95,"sma_120":33.84},{"date":"2026-10-07","open":45.99,"high":46.25,"low":44.24,"close":45.44,"volume":12807676},{"date":"2026-10-08","open":46.24,"high":47.35,"low":45.43,"close":45.89,"volume":15660930,"rsi_14":64.73,"sma_20":42.94,"sma_60":40.42,"sma_120":34.17},{"date":"2026-10-09","open":46.16,"high":47.04,"low":46.16,"close":46.88,"volume":6354141,"rsi_14":62.79,"sma_20":43.09,"sma_60":40.7,"sma_120":34.34},{"date":"2026-10-12","open":47.08,"high":47.77,"low":46.35,"close":46.68,"volume":6165066,"rsi_14":62.37,"sma_20":43.25,"sma_60":41.0,"sma_120":34.52},{"date":"2026-10-13","open":46.15,"high":47.2,"low":46.13,"close":46.63,"volume":4657507,"rsi_14":59.5,"sma_20":43.43,"sma_60":41.28,"sma_120":34.69},{"date":"2026-10-14","open":44.88,"high":45.14,"low":41.33,"close":41.4,"volume":15030287,"rsi_14":49.95,"sma_20":43.4,"sma_60":41.47,"sma_120":34.84},{"date":"2026-10-15","open":40.02,"high":43.47,"low":39.95,"close":43.34,"volume":10482557,"rsi_14":55.06,"sma_20":43.47,"sma_60":41.7,"sma_120":34.98},{"date":"2026-10-16","open":43.12,"high":43.32,"low":39.77,"close":40.4,"volume":9741185,"rsi_14":51.39,"sma_20":43.42,"sma_60":41.89,"sma_120":35.1},{"date":"2026-10-19","open":40.9,"high":41.17,"low":40.24,"close":40.58,"volume":7725658,"rsi_14":52.21,"sma_20":43.29,"sma_60":42.09,"sma_120":35.21},{"date":"2026-10-20","open":40.1,"high":40.94,"low":39.76,"close":40.16,"volume":8316617,"rsi_14":47.9,"sma_20":43.14,"sma_60":42.25,"sma_120":35.33},{"date":"2026-10-21","open":40.17,"high":41.58,"low":39.65,"close":41.21,"volume":6326412,"rsi_14":42.85,"sma_20":43.0,"sma_60":42.41,"sma_120":35.45},{"date":"2026-10-22","open":40.63,"high":41.79,"low":39.56,"close":40.27,"volume":8975994,"rsi_14":40.53,"sma_20":42.94,"sma_60":42.55,"sma_120":35.56}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":5.31,"per":null,"roa":-0.35,"roe":-0.78,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":2028410000.0,"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 175.75억. 매출 20.28억, 영업이익 -6.07억.","eps_basis":null,"debt_ratio":0.7374697170958736,"market_cap":17579264450,"net_income":-586858000.0,"total_debt":2237402000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":79.56,"total_assets":6661262000.0,"total_equity":3033890000.0,"profit_margin":-28.93,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-607358000.0,"operating_margin":-29.94,"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":40.27,"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":"2020-09-18","close":68.35},{"date":"2020-09-21","close":72.96},{"date":"2020-09-22","close":84.82},{"date":"2020-09-23","close":81.85},{"date":"2020-09-24","close":83.2},{"date":"2020-09-25","close":89.85},{"date":"2020-09-28","close":95.8},{"date":"2020-09-29","close":94.92},{"date":"2020-09-30","close":87.28},{"date":"2020-10-01","close":84.56},{"date":"2020-10-02","close":83.53},{"date":"2020-10-05","close":84.0},{"date":"2020-10-06","close":82.79},{"date":"2020-10-07","close":88.65},{"date":"2020-10-08","close":91.4},{"date":"2020-10-09","close":99.11},{"date":"2020-10-12","close":90.0},{"date":"2020-10-13","close":92.11},{"date":"2020-10-14","close":90.02},{"date":"2020-10-15","close":91.43},{"date":"2020-10-16","close":92.56},{"date":"2020-10-19","close":89.3},{"date":"2020-10-20","close":87.15},{"date":"2020-10-21","close":91.0},{"date":"2020-10-22","close":100.96},{"date":"2020-10-23","close":97.28},{"date":"2020-10-26","close":99.96},{"date":"2020-10-27","close":104.0},{"date":"2020-10-28","close":99.76},{"date":"2020-10-29","close":108.84},{"date":"2020-10-30","close":94.88},{"date":"2020-11-02","close":94.13},{"date":"2020-11-03","close":98.07},{"date":"2020-11-04","close":106.45},{"date":"2020-11-05","close":110.76},{"date":"2020-11-06","close":119.0},{"date":"2020-11-09","close":102.85},{"date":"2020-11-10","close":99.66},{"date":"2020-11-11","close":105.58},{"date":"2020-11-12","close":101.74},{"date":"2020-11-13","close":114.77},{"date":"2020-11-16","close":111.51},{"date":"2020-11-17","close":118.05},{"date":"2020-11-18","close":115.01},{"date":"2020-11-19","close":116.31},{"date":"2020-11-20","close":122.8},{"date":"2020-11-23","close":129.4},{"date":"2020-11-24","close":129.04},{"date":"2020-11-25","close":137.46},{"date":"2020-11-27","close":147.62},{"date":"2020-11-30","close":151.98},{"date":"2020-12-01","close":147.23},{"date":"2020-12-02","close":141.05},{"date":"2020-12-03","close":145.67},{"date":"2020-12-04","close":150.94},{"date":"2020-12-07","close":155.71},{"date":"2020-12-08","close":167.25},{"date":"2020-12-09","close":152.0},{"date":"2020-12-10","close":158.18},{"date":"2020-12-11","close":152.5},{"date":"2020-12-14","close":146.72},{"date":"2020-12-15","close":144.58},{"date":"2020-12-16","close":146.69},{"date":"2020-12-17","close":151.27},{"date":"2020-12-18","close":157.77},{"date":"2020-12-21","close":165.37},{"date":"2020-12-22","close":172.29},{"date":"2020-12-23","close":167.95},{"date":"2020-12-24","close":164.92},{"date":"2020-12-28","close":156.44},{"date":"2020-12-29","close":151.18},{"date":"2020-12-30","close":154.82},{"date":"2020-12-31","close":153.47},{"date":"2021-01-04","close":144.08},{"date":"2021-01-05","close":148.72},{"date":"2021-01-06","close":137.99},{"date":"2021-01-07","close":138.57},{"date":"2021-01-08","close":146.2},{"date":"2021-01-11","close":141.51},{"date":"2021-01-12","close":146.99},{"date":"2021-01-13","close":151.13},{"date":"2021-01-14","close":150.41},{"date":"2021-01-15","close":148.61},{"date":"2021-01-19","close":144.89},{"date":"2021-01-20","close":147.25},{"date":"2021-01-21","close":146.96},{"date":"2021-01-22","close":154.03},{"date":"2021-01-25","close":151.53},{"date":"2021-01-26","close":149.45},{"date":"2021-01-27","close":155.86},{"date":"2021-01-28","close":154.18},{"date":"2021-01-29","close":149.82},{"date":"2021-02-01","close":152.93},{"date":"2021-02-02","close":148.0},{"date":"2021-02-03","close":148.33},{"date":"2021-02-04","close":149.81},{"date":"2021-02-05","close":128.64},{"date":"2021-02-08","close":124.89},{"date":"2021-02-09","close":128.0},{"date":"2021-02-10","close":127.65},{"date":"2021-02-11","close":125.39},{"date":"2021-02-12","close":126.07},{"date":"2021-02-16","close":125.41},{"date":"2021-02-17","close":121.5},{"date":"2021-02-18","close":118.37},{"date":"2021-02-19","close":121.4},{"date":"2021-02-22","close":115.46},{"date":"2021-02-23","close":110.61},{"date":"2021-02-24","close":110.53},{"date":"2021-02-25","close":104.55},{"date":"2021-02-26","close":107.63},{"date":"2021-03-01","close":108.53},{"date":"2021-03-02","close":108.1},{"date":"2021-03-03","close":102.8},{"date":"2021-03-04","close":95.59},{"date":"2021-03-05","close":93.82},{"date":"2021-03-08","close":92.75},{"date":"2021-03-09","close":98.05},{"date":"2021-03-10","close":99.89},{"date":"2021-03-11","close":106.6},{"date":"2021-03-12","close":105.7},{"date":"2021-03-15","close":109.67},{"date":"2021-03-16","close":108.89},{"date":"2021-03-17","close":108.98},{"date":"2021-03-18","close":101.67},{"date":"2021-03-19","close":100.53},{"date":"2021-03-22","close":100.34},{"date":"2021-03-23","close":97.19},{"date":"2021-03-24","close":92.71},{"date":"2021-03-25","close":90.88},{"date":"2021-03-26","close":95.53},{"date":"2021-03-29","close":94.42},{"date":"2021-03-30","close":96.9},{"date":"2021-03-31","close":100.31},{"date":"2021-04-01","close":101.08},{"date":"2021-04-05","close":100.6},{"date":"2021-04-06","close":102.23},{"date":"2021-04-07","close":97.89},{"date":"2021-04-08","close":98.94},{"date":"2021-04-09","close":97.26},{"date":"2021-04-12","close":98.0},{"date":"2021-04-13","close":101.57},{"date":"2021-04-14","close":101.12},{"date":"2021-04-15","close":101.92},{"date":"2021-04-16","close":100.74},{"date":"2021-04-19","close":97.93},{"date":"2021-04-20","close":97.4},{"date":"2021-04-21","close":101.47},{"date":"2021-04-22","close":101.9},{"date":"2021-04-23","close":102.51},{"date":"2021-04-26","close":104.62},{"date":"2021-04-27","close":104.01},{"date":"2021-04-28","close":105.38},{"date":"2021-04-29","close":103.23},{"date":"2021-04-30","close":101.58},{"date":"2021-05-03","close":96.82},{"date":"2021-05-04","close":94.47},{"date":"2021-05-05","close":92.0},{"date":"2021-05-06","close":88.32},{"date":"2021-05-07","close":89.42},{"date":"2021-05-10","close":81.58},{"date":"2021-05-11","close":84.54},{"date":"2021-05-12","close":84.24},{"date":"2021-05-13","close":80.91},{"date":"2021-05-14","close":87.48},{"date":"2021-05-17","close":86.57},{"date":"2021-05-18","close":89.59},{"date":"2021-05-19","close":88.36},{"date":"2021-05-20","close":90.05},{"date":"2021-05-21","close":93.55},{"date":"2021-05-24","close":96.35},{"date":"2021-05-25","close":95.28},{"date":"2021-05-26","close":96.24},{"date":"2021-05-27","close":95.8},{"date":"2021-05-28","close":94.46},{"date":"2021-06-01","close":93.72},{"date":"2021-06-02","close":93.51},{"date":"2021-06-03","close":93.1},{"date":"2021-06-04","close":95.08},{"date":"2021-06-07","close":98.1},{"date":"2021-06-08","close":98.05},{"date":"2021-06-09","close":98.66},{"date":"2021-06-10","close":100.81},{"date":"2021-06-11","close":99.45},{"date":"2021-06-14","close":102.3},{"date":"2021-06-15","close":98.09},{"date":"2021-06-16","close":96.84},{"date":"2021-06-17","close":103.86},{"date":"2021-06-18","close":105.02},{"date":"2021-06-21","close":107.89},{"date":"2021-06-22","close":110.26},{"date":"2021-06-23","close":112.96},{"date":"2021-06-24","close":113.76},{"date":"2021-06-25","close":110.15},{"date":"2021-06-28","close":110.49},{"date":"2021-06-29","close":110.85},{"date":"2021-06-30","close":109.83},{"date":"2021-07-01","close":105.84},{"date":"2021-07-02","close":106.09},{"date":"2021-07-06","close":106.65},{"date":"2021-07-07","close":104.49},{"date":"2021-07-08","close":105.18},{"date":"2021-07-09","close":106.53},{"date":"2021-07-12","close":106.19},{"date":"2021-07-13","close":103.54},{"date":"2021-07-14","close":99.62},{"date":"2021-07-15","close":96.75},{"date":"2021-07-16","close":96.71},{"date":"2021-07-19","close":98.23},{"date":"2021-07-20","close":100.16},{"date":"2021-07-21","close":103.31},{"date":"2021-07-22","close":104.2},{"date":"2021-07-23","close":105.5},{"date":"2021-07-26","close":103.32},{"date":"2021-07-27","close":100.78},{"date":"2021-07-28","close":108.75},{"date":"2021-07-29","close":111.25},{"date":"2021-07-30","close":107.12},{"date":"2021-08-02","close":107.63},{"date":"2021-08-03","close":105.2},{"date":"2021-08-04","close":109.15},{"date":"2021-08-05","close":110.26},{"date":"2021-08-06","close":107.0},{"date":"2021-08-09","close":110.25},{"date":"2021-08-10","close":107.15},{"date":"2021-08-11","close":121.35},{"date":"2021-08-12","close":126.69},{"date":"2021-08-13","close":128.87},{"date":"2021-08-16","close":122.19},{"date":"2021-08-17","close":120.78},{"date":"2021-08-18","close":117.92},{"date":"2021-08-19","close":116.41},{"date":"2021-08-20","close":122.84},{"date":"2021-08-23","close":125.29},{"date":"2021-08-24","close":125.11},{"date":"2021-08-25","close":124.62},{"date":"2021-08-26","close":120.06},{"date":"2021-08-27","close":123.51},{"date":"2021-08-30","close":126.34},{"date":"2021-08-31","close":126.75},{"date":"2021-09-01","close":126.5},{"date":"2021-09-02","close":133.14},{"date":"2021-09-03","close":133.61},{"date":"2021-09-07","close":136.26},{"date":"2021-09-08","close":133.62},{"date":"2021-09-09","close":134.14},{"date":"2021-09-10","close":135.1},{"date":"2021-09-13","close":131.17},{"date":"2021-09-14","close":131.73},{"date":"2021-09-15","close":132.03},{"date":"2021-09-16","close":134.44},{"date":"2021-09-17","close":136.69},{"date":"2021-09-20","close":127.56},{"date":"2021-09-21","close":131.0},{"date":"2021-09-22","close":133.51},{"date":"2021-09-23","close":140.94},{"date":"2021-09-24","close":142.52},{"date":"2021-09-27","close":137.83},{"date":"2021-09-28","close":127.18},{"date":"2021-09-29","close":125.83},{"date":"2021-09-30","close":126.25},{"date":"2021-10-01","close":126.22},{"date":"2021-10-04","close":119.85},{"date":"2021-10-05","close":128.05},{"date":"2021-10-06","close":130.38},{"date":"2021-10-07","close":136.07},{"date":"2021-10-08","close":136.22},{"date":"2021-10-11","close":135.7},{"date":"2021-10-12","close":139.24},{"date":"2021-10-13","close":137.76},{"date":"2021-10-14","close":141.35},{"date":"2021-10-15","close":141.0},{"date":"2021-10-18","close":146.0},{"date":"2021-10-19","close":147.71},{"date":"2021-10-20","close":142.33},{"date":"2021-10-21","close":147.1},{"date":"2021-10-22","close":143.85},{"date":"2021-10-25","close":145.99},{"date":"2021-10-26","close":147.62},{"date":"2021-10-27","close":144.08},{"date":"2021-10-28","close":148.07},{"date":"2021-10-29","close":151.31},{"date":"2021-11-01","close":148.7},{"date":"2021-11-02","close":143.88},{"date":"2021-11-03","close":147.6},{"date":"2021-11-04","close":151.66},{"date":"2021-11-05","close":151.96},{"date":"2021-11-08","close":163.1},{"date":"2021-11-09","close":171.63},{"date":"2021-11-10","close":176.45},{"date":"2021-11-11","close":182.13},{"date":"2021-11-12","close":196.65},{"date":"2021-11-15","close":197.55},{"date":"2021-11-16","close":196.01},{"date":"2021-11-17","close":191.8},{"date":"2021-11-18","close":201.12},{"date":"2021-11-19","close":189.75},{"date":"2021-11-22","close":177.2},{"date":"2021-11-23","close":176.07},{"date":"2021-11-24","close":181.81},{"date":"2021-11-26","close":179.89},{"date":"2021-11-29","close":170.33},{"date":"2021-11-30","close":172.39},{"date":"2021-12-01","close":151.68},{"date":"2021-12-02","close":152.34},{"date":"2021-12-03","close":146.88},{"date":"2021-12-06","close":147.57},{"date":"2021-12-07","close":153.5},{"date":"2021-12-08","close":153.94},{"date":"2021-12-09","close":140.0},{"date":"2021-12-10","close":139.47},{"date":"2021-12-13","close":139.75},{"date":"2021-12-14","close":140.0},{"date":"2021-12-15","close":140.74},{"date":"2021-12-16","close":133.74},{"date":"2021-12-17","close":138.41},{"date":"2021-12-20","close":137.29},{"date":"2021-12-21","close":145.84},{"date":"2021-12-22","close":144.89},{"date":"2021-12-23","close":145.57},{"date":"2021-12-27","close":148.01},{"date":"2021-12-28","close":143.52},{"date":"2021-12-29","close":144.55},{"date":"2021-12-30","close":145.92},{"date":"2021-12-31","close":142.99},{"date":"2022-01-03","close":138.65},{"date":"2022-01-04","close":129.73},{"date":"2022-01-05","close":121.01},{"date":"2022-01-06","close":119.75},{"date":"2022-01-07","close":120.38},{"date":"2022-01-10","close":126.0},{"date":"2022-01-11","close":129.71},{"date":"2022-01-12","close":129.15},{"date":"2022-01-13","close":116.58},{"date":"2022-01-14","close":117.92},{"date":"2022-01-18","close":112.64},{"date":"2022-01-19","close":113.07},{"date":"2022-01-20","close":113.56},{"date":"2022-01-21","close":106.79},{"date":"2022-01-24","close":110.92},{"date":"2022-01-25","close":104.07},{"date":"2022-01-26","close":99.5},{"date":"2022-01-27","close":94.7},{"date":"2022-01-28","close":94.92},{"date":"2022-01-31","close":105.15},{"date":"2022-02-01","close":107.8},{"date":"2022-02-02","close":102.01},{"date":"2022-02-03","close":92.54},{"date":"2022-02-04","close":108.66},{"date":"2022-02-07","close":105.71},{"date":"2022-02-08","close":107.6},{"date":"2022-02-09","close":115.51},{"date":"2022-02-10","close":112.75},{"date":"2022-02-11","close":111.35},{"date":"2022-02-14","close":107.59},{"date":"2022-02-15","close":113.58},{"date":"2022-02-16","close":110.28},{"date":"2022-02-17","close":102.27},{"date":"2022-02-18","close":99.09},{"date":"2022-02-22","close":96.15},{"date":"2022-02-23","close":94.17},{"date":"2022-02-24","close":103.18},{"date":"2022-02-25","close":104.04},{"date":"2022-02-28","close":106.45},{"date":"2022-03-01","close":103.98},{"date":"2022-03-02","close":101.37},{"date":"2022-03-03","close":94.92},{"date":"2022-03-04","close":89.01},{"date":"2022-03-07","close":81.8},{"date":"2022-03-08","close":81.08},{"date":"2022-03-09","close":87.87},{"date":"2022-03-10","close":83.12},{"date":"2022-03-11","close":78.86},{"date":"2022-03-14","close":74.35},{"date":"2022-03-15","close":77.28},{"date":"2022-03-16","close":87.73},{"date":"2022-03-17","close":92.75},{"date":"2022-03-18","close":97.15},{"date":"2022-03-21","close":94.14},{"date":"2022-03-22","close":97.4},{"date":"2022-03-23","close":98.23},{"date":"2022-03-24","close":99.77},{"date":"2022-03-25","close":93.98},{"date":"2022-03-28","close":98.11},{"date":"2022-03-29","close":103.92},{"date":"2022-03-30","close":101.21},{"date":"2022-03-31","close":99.21},{"date":"2022-04-01","close":98.92},{"date":"2022-04-04","close":108.64},{"date":"2022-04-05","close":100.98},{"date":"2022-04-06","close":93.89},{"date":"2022-04-07","close":93.86},{"date":"2022-04-08","close":90.69},{"date":"2022-04-11","close":90.53},{"date":"2022-04-12","close":90.08},{"date":"2022-04-13","close":94.03},{"date":"2022-04-14","close":89.13},{"date":"2022-04-18","close":87.2},{"date":"2022-04-19","close":91.64},{"date":"2022-04-20","close":83.77},{"date":"2022-04-21","close":78.7},{"date":"2022-04-22","close":75.7},{"date":"2022-04-25","close":79.42},{"date":"2022-04-26","close":74.26},{"date":"2022-04-27","close":68.65},{"date":"2022-04-28","close":69.93},{"date":"2022-04-29","close":66.41},{"date":"2022-05-02","close":68.65},{"date":"2022-05-03","close":67.87},{"date":"2022-05-04","close":69.41},{"date":"2022-05-05","close":62.02},{"date":"2022-05-06","close":57.34},{"date":"2022-05-09","close":50.38},{"date":"2022-05-10","close":48.13},{"date":"2022-05-11","close":30.3},{"date":"2022-05-12","close":35.09},{"date":"2022-05-13","close":39.1},{"date":"2022-05-16","close":36.14},{"date":"2022-05-17","close":38.37},{"date":"2022-05-18","close":37.45},{"date":"2022-05-19","close":41.65},{"date":"2022-05-20","close":41.32},{"date":"2022-05-23","close":41.03},{"date":"2022-05-24","close":35.22},{"date":"2022-05-25","close":37.39},{"date":"2022-05-26","close":38.32},{"date":"2022-05-27","close":41.32},{"date":"2022-05-31","close":39.97},{"date":"2022-06-01","close":38.47},{"date":"2022-06-02","close":44.15},{"date":"2022-06-03","close":41.76},{"date":"2022-06-06","close":42.82},{"date":"2022-06-07","close":44.32},{"date":"2022-06-08","close":45.8},{"date":"2022-06-09","close":41.3},{"date":"2022-06-10","close":36.9},{"date":"2022-06-13","close":34.35},{"date":"2022-06-14","close":33.76},{"date":"2022-06-15","close":36.17},{"date":"2022-06-16","close":32.85},{"date":"2022-06-17","close":35.48},{"date":"2022-06-21","close":37.45},{"date":"2022-06-22","close":39.17},{"date":"2022-06-23","close":44.47},{"date":"2022-06-24","close":46.81},{"date":"2022-06-27","close":44.36},{"date":"2022-06-28","close":40.66},{"date":"2022-06-29","close":39.52},{"date":"2022-06-30","close":36.82},{"date":"2022-07-01","close":37.54},{"date":"2022-07-05","close":42.33},{"date":"2022-07-06","close":41.29},{"date":"2022-07-07","close":44.51},{"date":"2022-07-08","close":45.23},{"date":"2022-07-11","close":41.34},{"date":"2022-07-12","close":39.76},{"date":"2022-07-13","close":32.82},{"date":"2022-07-14","close":32.51},{"date":"2022-07-15","close":33.71},{"date":"2022-07-18","close":35.28},{"date":"2022-07-19","close":35.65},{"date":"2022-07-20","close":40.52},{"date":"2022-07-21","close":40.39},{"date":"2022-07-22","close":36.47},{"date":"2022-07-25","close":35.54},{"date":"2022-07-26","close":33.52},{"date":"2022-07-27","close":37.22},{"date":"2022-07-28","close":37.57},{"date":"2022-07-29","close":37.39},{"date":"2022-08-01","close":38.94},{"date":"2022-08-02","close":40.96},{"date":"2022-08-03","close":45.06},{"date":"2022-08-04","close":45.34},{"date":"2022-08-05","close":48.06},{"date":"2022-08-08","close":49.76},{"date":"2022-08-09","close":50.35},{"date":"2022-08-10","close":55.57},{"date":"2022-08-11","close":54.25},{"date":"2022-08-12","close":58.47},{"date":"2022-08-15","close":54.3},{"date":"2022-08-16","close":53.64},{"date":"2022-08-17","close":52.1},{"date":"2022-08-18","close":51.14},{"date":"2022-08-19","close":47.67},{"date":"2022-08-22","close":45.2},{"date":"2022-08-23","close":44.92},{"date":"2022-08-24","close":45.76},{"date":"2022-08-25","close":48.89},{"date":"2022-08-26","close":44.58},{"date":"2022-08-29","close":44.43},{"date":"2022-08-30","close":42.57},{"date":"2022-08-31","close":42.72},{"date":"2022-09-01","close":41.27},{"date":"2022-09-02","close":40.79},{"date":"2022-09-06","close":38.67},{"date":"2022-09-07","close":39.11},{"date":"2022-09-08","close":38.75},{"date":"2022-09-09","close":41.3},{"date":"2022-09-12","close":42.31},{"date":"2022-09-13","close":36.66},{"date":"2022-09-14","close":37.81},{"date":"2022-09-15","close":38.04},{"date":"2022-09-16","close":35.54},{"date":"2022-09-19","close":36.86},{"date":"2022-09-20","close":35.2},{"date":"2022-09-21","close":34.9},{"date":"2022-09-22","close":33.32},{"date":"2022-09-23","close":33.25},{"date":"2022-09-26","close":32.61},{"date":"2022-09-27","close":32.79},{"date":"2022-09-28","close":34.43},{"date":"2022-09-29","close":31.77},{"date":"2022-09-30","close":31.86},{"date":"2022-10-03","close":33.94},{"date":"2022-10-04","close":36.32},{"date":"2022-10-05","close":35.81},{"date":"2022-10-06","close":35.85},{"date":"2022-10-07","close":32.77},{"date":"2022-10-10","close":31.63},{"date":"2022-10-11","close":31.11},{"date":"2022-10-12","close":30.77},{"date":"2022-10-13","close":30.53},{"date":"2022-10-14","close":28.98},{"date":"2022-10-17","close":30.88},{"date":"2022-10-18","close":31.37},{"date":"2022-10-19","close":29.48},{"date":"2022-10-20","close":30.51},{"date":"2022-10-21","close":29.14},{"date":"2022-10-24","close":28.63},{"date":"2022-10-25","close":29.67},{"date":"2022-10-26","close":28.48},{"date":"2022-10-27","close":27.88},{"date":"2022-10-28","close":29.23},{"date":"2022-10-31","close":29.5},{"date":"2022-11-01","close":28.93},{"date":"2022-11-02","close":26.59},{"date":"2022-11-03","close":26.31},{"date":"2022-11-04","close":25.26},{"date":"2022-11-07","close":24.78},{"date":"2022-11-08","close":23.76},{"date":"2022-11-09","close":21.5},{"date":"2022-11-10","close":27.82},{"date":"2022-11-11","close":32.52},{"date":"2022-11-14","close":32.69},{"date":"2022-11-15","close":36.04},{"date":"2022-11-16","close":33.28},{"date":"2022-11-17","close":33.8},{"date":"2022-11-18","close":34.68},{"date":"2022-11-21","close":32.09},{"date":"2022-11-22","close":33.35},{"date":"2022-11-23","close":36.17},{"date":"2022-11-25","close":35.69},{"date":"2022-11-28","close":35.51},{"date":"2022-11-29","close":36.02},{"date":"2022-11-30","close":39.51},{"date":"2022-12-01","close":40.64},{"date":"2022-12-02","close":40.94},{"date":"2022-12-05","close":38.08},{"date":"2022-12-06","close":34.32},{"date":"2022-12-07","close":33.77},{"date":"2022-12-08","close":35.32},{"date":"2022-12-09","close":33.93},{"date":"2022-12-12","close":33.78},{"date":"2022-12-13","close":33.63},{"date":"2022-12-14","close":32.53},{"date":"2022-12-15","close":29.49},{"date":"2022-12-16","close":28.99},{"date":"2022-12-19","close":27.92},{"date":"2022-12-20","close":27.73},{"date":"2022-12-21","close":28.65},{"date":"2022-12-22","close":27.41},{"date":"2022-12-23","close":27.63},{"date":"2022-12-27","close":26.47},{"date":"2022-12-28","close":26.52},{"date":"2022-12-29","close":28.48},{"date":"2022-12-30","close":28.59},{"date":"2023-01-03","close":26.92},{"date":"2023-01-04","close":28.33},{"date":"2023-01-05","close":26.08},{"date":"2023-01-06","close":27.25},{"date":"2023-01-09","close":29.23},{"date":"2023-01-10","close":31.14},{"date":"2023-01-11","close":32.56},{"date":"2023-01-12","close":31.36},{"date":"2023-01-13","close":31.57},{"date":"2023-01-17","close":32.38},{"date":"2023-01-18","close":30.68},{"date":"2023-01-19","close":28.9},{"date":"2023-01-20","close":31.31},{"date":"2023-01-23","close":35.14},{"date":"2023-01-24","close":34.96},{"date":"2023-01-25","close":34.73},{"date":"2023-01-26","close":34.17},{"date":"2023-01-27","close":36.29},{"date":"2023-01-30","close":33.43},{"date":"2023-01-31","close":35.52},{"date":"2023-02-01","close":36.54},{"date":"2023-02-02","close":40.38},{"date":"2023-02-03","close":37.4},{"date":"2023-02-06","close":36.93},{"date":"2023-02-07","close":36.72},{"date":"2023-02-08","close":36.33},{"date":"2023-02-09","close":39.95},{"date":"2023-02-10","close":35.73},{"date":"2023-02-13","close":37.46},{"date":"2023-02-14","close":39.72},{"date":"2023-02-15","close":42.67},{"date":"2023-02-16","close":40.72},{"date":"2023-02-17","close":39.67},{"date":"2023-02-21","close":36.48},{"date":"2023-02-22","close":37.85},{"date":"2023-02-23","close":31.83},{"date":"2023-02-24","close":29.61},{"date":"2023-02-27","close":29.64},{"date":"2023-02-28","close":30.44},{"date":"2023-03-01","close":29.71},{"date":"2023-03-02","close":29.42},{"date":"2023-03-03","close":30.87},{"date":"2023-03-06","close":30.25},{"date":"2023-03-07","close":29.33},{"date":"2023-03-08","close":29.49},{"date":"2023-03-09","close":27.88},{"date":"2023-03-10","close":27.26},{"date":"2023-03-13","close":27.86},{"date":"2023-03-14","close":27.45},{"date":"2023-03-15","close":28.35},{"date":"2023-03-16","close":28.74},{"date":"2023-03-17","close":28.32},{"date":"2023-03-20","close":28.24},{"date":"2023-03-21","close":29.8},{"date":"2023-03-22","close":28.36},{"date":"2023-03-23","close":29.17},{"date":"2023-03-24","close":28.72},{"date":"2023-03-27","close":28.07},{"date":"2023-03-28","close":27.74},{"date":"2023-03-29","close":29.23},{"date":"2023-03-30","close":29.34},{"date":"2023-03-31","close":32.44},{"date":"2023-04-03","close":32.17},{"date":"2023-04-04","close":32.42},{"date":"2023-04-05","close":30.43},{"date":"2023-04-06","close":31.13},{"date":"2023-04-10","close":30.67},{"date":"2023-04-11","close":30.8},{"date":"2023-04-12","close":28.91},{"date":"2023-04-13","close":29.47},{"date":"2023-04-14","close":29.44},{"date":"2023-04-17","close":29.99},{"date":"2023-04-18","close":29.41},{"date":"2023-04-19","close":29.52},{"date":"2023-04-20","close":28.67},{"date":"2023-04-21","close":28.65},{"date":"2023-04-24","close":28.34},{"date":"2023-04-25","close":26.98},{"date":"2023-04-26","close":26.26},{"date":"2023-04-27","close":27.17},{"date":"2023-04-28","close":26.97},{"date":"2023-05-01","close":26.8},{"date":"2023-05-02","close":25.31},{"date":"2023-05-03","close":24.99},{"date":"2023-05-04","close":24.82},{"date":"2023-05-05","close":26.46},{"date":"2023-05-08","close":28.35},{"date":"2023-05-09","close":28.28},{"date":"2023-05-10","close":28.74},{"date":"2023-05-11","close":32.46},{"date":"2023-05-12","close":29.65},{"date":"2023-05-15","close":30.0},{"date":"2023-05-16","close":28.15},{"date":"2023-05-17","close":30.08},{"date":"2023-05-18","close":30.25},{"date":"2023-05-19","close":29.1},{"date":"2023-05-22","close":30.16},{"date":"2023-05-23","close":28.31},{"date":"2023-05-24","close":28.34},{"date":"2023-05-25","close":27.07},{"date":"2023-05-26","close":27.65},{"date":"2023-05-30","close":28.72},{"date":"2023-05-31","close":29.72},{"date":"2023-06-01","close":30.12},{"date":"2023-06-02","close":31.0},{"date":"2023-06-05","close":36.32},{"date":"2023-06-06","close":35.84},{"date":"2023-06-07","close":34.72},{"date":"2023-06-08","close":36.28},{"date":"2023-06-09","close":36.3},{"date":"2023-06-12","close":35.99},{"date":"2023-06-13","close":38.58},{"date":"2023-06-14","close":41.04},{"date":"2023-06-15","close":41.67},{"date":"2023-06-16","close":42.56},{"date":"2023-06-20","close":40.01},{"date":"2023-06-21","close":38.36},{"date":"2023-06-22","close":37.85},{"date":"2023-06-23","close":37.47},{"date":"2023-06-26","close":36.73},{"date":"2023-06-27","close":42.38},{"date":"2023-06-28","close":44.12},{"date":"2023-06-29","close":43.68},{"date":"2023-06-30","close":43.42},{"date":"2023-07-03","close":43.46},{"date":"2023-07-05","close":41.58},{"date":"2023-07-06","close":40.55},{"date":"2023-07-07","close":40.46},{"date":"2023-07-10","close":39.96},{"date":"2023-07-11","close":43.82},{"date":"2023-07-12","close":43.69},{"date":"2023-07-13","close":46.84},{"date":"2023-07-14","close":44.34},{"date":"2023-07-17","close":46.08},{"date":"2023-07-18","close":47.13},{"date":"2023-07-19","close":48.5},{"date":"2023-07-20","close":44.44},{"date":"2023-07-21","close":44.49},{"date":"2023-07-24","close":43.55},{"date":"2023-07-25","close":43.2},{"date":"2023-07-26","close":43.33},{"date":"2023-07-27","close":43.21},{"date":"2023-07-28","close":45.39},{"date":"2023-07-31","close":45.84},{"date":"2023-08-01","close":45.3},{"date":"2023-08-02","close":41.45},{"date":"2023-08-03","close":41.12},{"date":"2023-08-04","close":40.17},{"date":"2023-08-07","close":39.95},{"date":"2023-08-08","close":38.89},{"date":"2023-08-09","close":37.56},{"date":"2023-08-10","close":37.09},{"date":"2023-08-11","close":36.63},{"date":"2023-08-14","close":36.54},{"date":"2023-08-15","close":35.32},{"date":"2023-08-16","close":34.7},{"date":"2023-08-17","close":33.84},{"date":"2023-08-18","close":34.41},{"date":"2023-08-21","close":34.51},{"date":"2023-08-22","close":34.05},{"date":"2023-08-23","close":34.63},{"date":"2023-08-24","close":33.85},{"date":"2023-08-25","close":34.72},{"date":"2023-08-28","close":34.69},{"date":"2023-08-29","close":36.97},{"date":"2023-08-30","close":37.47},{"date":"2023-08-31","close":37.07},{"date":"2023-09-01","close":37.09},{"date":"2023-09-05","close":38.58},{"date":"2023-09-06","close":39.29},{"date":"2023-09-07","close":38.01},{"date":"2023-09-08","close":37.68},{"date":"2023-09-11","close":38.02},{"date":"2023-09-12","close":38.97},{"date":"2023-09-13","close":36.82},{"date":"2023-09-14","close":35.71},{"date":"2023-09-15","close":36.32},{"date":"2023-09-18","close":33.45},{"date":"2023-09-19","close":33.96},{"date":"2023-09-20","close":33.32},{"date":"2023-09-21","close":31.73},{"date":"2023-09-22","close":31.61},{"date":"2023-09-25","close":31.36},{"date":"2023-09-26","close":30.45},{"date":"2023-09-27","close":30.56},{"date":"2023-09-28","close":30.71},{"date":"2023-09-29","close":31.39},{"date":"2023-10-02","close":30.54},{"date":"2023-10-03","close":29.32},{"date":"2023-10-04","close":29.44},{"date":"2023-10-05","close":28.74},{"date":"2023-10-06","close":30.15},{"date":"2023-10-09","close":29.7},{"date":"2023-10-10","close":30.02},{"date":"2023-10-11","close":30.27},{"date":"2023-10-12","close":29.05},{"date":"2023-10-13","close":28.03},{"date":"2023-10-16","close":28.38},{"date":"2023-10-17","close":28.97},{"date":"2023-10-18","close":27.5},{"date":"2023-10-19","close":27.49},{"date":"2023-10-20","close":27.17},{"date":"2023-10-23","close":26.36},{"date":"2023-10-24","close":27.45},{"date":"2023-10-25","close":25.69},{"date":"2023-10-26","close":25.9},{"date":"2023-10-27","close":25.54},{"date":"2023-10-30","close":25.08},{"date":"2023-10-31","close":25.37},{"date":"2023-11-01","close":25.08},{"date":"2023-11-02","close":26.05},{"date":"2023-11-03","close":27.64},{"date":"2023-11-06","close":25.81},{"date":"2023-11-07","close":26.8},{"date":"2023-11-08","close":26.06},{"date":"2023-11-09","close":25.24},{"date":"2023-11-10","close":27.01},{"date":"2023-11-13","close":28.16},{"date":"2023-11-14","close":29.18},{"date":"2023-11-15","close":30.19},{"date":"2023-11-16","close":28.9},{"date":"2023-11-17","close":29.2},{"date":"2023-11-20","close":29.44},{"date":"2023-11-21","close":28.42},{"date":"2023-11-22","close":28.59},{"date":"2023-11-24","close":28.85},{"date":"2023-11-27","close":28.13},{"date":"2023-11-28","close":29.37},{"date":"2023-11-29","close":30.36},{"date":"2023-11-30","close":29.51},{"date":"2023-12-01","close":32.52},{"date":"2023-12-04","close":32.63},{"date":"2023-12-05","close":31.26},{"date":"2023-12-06","close":31.5},{"date":"2023-12-07","close":31.9},{"date":"2023-12-08","close":32.7},{"date":"2023-12-11","close":32.4},{"date":"2023-12-12","close":33.19},{"date":"2023-12-13","close":35.39},{"date":"2023-12-14","close":38.28},{"date":"2023-12-15","close":39.36},{"date":"2023-12-18","close":39.31},{"date":"2023-12-19","close":40.94},{"date":"2023-12-20","close":38.67},{"date":"2023-12-21","close":39.71},{"date":"2023-12-22","close":39.21},{"date":"2023-12-26","close":42.14},{"date":"2023-12-27","close":42.73},{"date":"2023-12-28","close":42.68},{"date":"2023-12-29","close":40.89},{"date":"2024-01-02","close":38.79},{"date":"2024-01-03","close":36.93},{"date":"2024-01-04","close":37.05},{"date":"2024-01-05","close":37.78},{"date":"2024-01-08","close":38.98},{"date":"2024-01-09","close":35.87},{"date":"2024-01-10","close":37.13},{"date":"2024-01-11","close":34.82},{"date":"2024-01-12","close":34.59},{"date":"2024-01-16","close":34.1},{"date":"2024-01-17","close":32.98},{"date":"2024-01-18","close":32.87},{"date":"2024-01-19","close":33.14},{"date":"2024-01-22","close":34.22},{"date":"2024-01-23","close":34.28},{"date":"2024-01-24","close":33.03},{"date":"2024-01-25","close":32.88},{"date":"2024-01-26","close":33.11},{"date":"2024-01-29","close":34.6},{"date":"2024-01-30","close":33.51},{"date":"2024-01-31","close":32.4},{"date":"2024-02-01","close":31.97},{"date":"2024-02-02","close":32.84},{"date":"2024-02-05","close":31.46},{"date":"2024-02-06","close":32.05},{"date":"2024-02-07","close":32.52},{"date":"2024-02-08","close":33.41},{"date":"2024-02-09","close":33.82},{"date":"2024-02-12","close":34.1},{"date":"2024-02-13","close":33.11},{"date":"2024-02-14","close":34.91},{"date":"2024-02-15","close":35.02},{"date":"2024-02-16","close":33.9},{"date":"2024-02-20","close":32.02},{"date":"2024-02-21","close":30.83},{"date":"2024-02-22","close":31.02},{"date":"2024-02-23","close":31.26},{"date":"2024-02-26","close":33.04},{"date":"2024-02-27","close":31.02},{"date":"2024-02-28","close":29.29},{"date":"2024-02-29","close":29.32},{"date":"2024-03-01","close":28.91},{"date":"2024-03-04","close":27.01},{"date":"2024-03-05","close":26.89},{"date":"2024-03-06","close":27.06},{"date":"2024-03-07","close":27.34},{"date":"2024-03-08","close":27.06},{"date":"2024-03-11","close":27.1},{"date":"2024-03-12","close":25.98},{"date":"2024-03-13","close":26.18},{"date":"2024-03-14","close":26.0},{"date":"2024-03-15","close":26.09},{"date":"2024-03-18","close":26.07},{"date":"2024-03-19","close":26.0},{"date":"2024-03-20","close":27.15},{"date":"2024-03-21","close":27.57},{"date":"2024-03-22","close":26.99},{"date":"2024-03-25","close":27.2},{"date":"2024-03-26","close":26.7},{"date":"2024-03-27","close":26.99},{"date":"2024-03-28","close":26.7},{"date":"2024-04-01","close":26.61},{"date":"2024-04-02","close":26.25},{"date":"2024-04-03","close":25.76},{"date":"2024-04-04","close":25.32},{"date":"2024-04-05","close":25.36},{"date":"2024-04-08","close":26.21},{"date":"2024-04-09","close":27.08},{"date":"2024-04-10","close":25.92},{"date":"2024-04-11","close":26.05},{"date":"2024-04-12","close":25.31},{"date":"2024-04-15","close":24.43},{"date":"2024-04-16","close":23.94},{"date":"2024-04-17","close":23.72},{"date":"2024-04-18","close":23.43},{"date":"2024-04-19","close":22.89},{"date":"2024-04-22","close":22.89},{"date":"2024-04-23","close":23.1},{"date":"2024-04-24","close":23.57},{"date":"2024-04-25","close":23.32},{"date":"2024-04-26","close":24.13},{"date":"2024-04-29","close":24.99},{"date":"2024-04-30","close":24.27},{"date":"2024-05-01","close":24.55},{"date":"2024-05-02","close":24.16},{"date":"2024-05-03","close":24.74},{"date":"2024-05-06","close":25.49},{"date":"2024-05-07","close":25.32},{"date":"2024-05-08","close":24.1},{"date":"2024-05-09","close":24.16},{"date":"2024-05-10","close":21.69},{"date":"2024-05-13","close":22.69},{"date":"2024-05-14","close":23.03},{"date":"2024-05-15","close":22.38},{"date":"2024-05-16","close":22.09},{"date":"2024-05-17","close":21.67},{"date":"2024-05-20","close":21.27},{"date":"2024-05-21","close":20.56},{"date":"2024-05-22","close":20.45},{"date":"2024-05-23","close":19.6},{"date":"2024-05-24","close":19.4},{"date":"2024-05-28","close":19.08},{"date":"2024-05-29","close":18.75},{"date":"2024-05-30","close":18.22},{"date":"2024-05-31","close":18.27},{"date":"2024-06-03","close":18.03},{"date":"2024-06-04","close":17.95},{"date":"2024-06-05","close":17.63},{"date":"2024-06-06","close":18.03},{"date":"2024-06-07","close":17.27},{"date":"2024-06-10","close":17.97},{"date":"2024-06-11","close":17.57},{"date":"2024-06-12","close":17.91},{"date":"2024-06-13","close":16.78},{"date":"2024-06-14","close":16.4},{"date":"2024-06-17","close":16.46},{"date":"2024-06-18","close":16.08},{"date":"2024-06-20","close":15.53},{"date":"2024-06-21","close":15.97},{"date":"2024-06-24","close":16.7},{"date":"2024-06-25","close":16.02},{"date":"2024-06-26","close":16.46},{"date":"2024-06-27","close":16.54},{"date":"2024-06-28","close":16.26},{"date":"2024-07-01","close":15.81},{"date":"2024-07-02","close":16.01},{"date":"2024-07-03","close":15.73},{"date":"2024-07-05","close":15.71},{"date":"2024-07-08","close":16.15},{"date":"2024-07-09","close":15.52},{"date":"2024-07-10","close":15.38},{"date":"2024-07-11","close":16.52},{"date":"2024-07-12","close":17.11},{"date":"2024-07-15","close":16.93},{"date":"2024-07-16","close":17.65},{"date":"2024-07-17","close":18.09},{"date":"2024-07-18","close":16.37},{"date":"2024-07-19","close":16.21},{"date":"2024-07-22","close":16.47},{"date":"2024-07-23","close":16.92},{"date":"2024-07-24","close":15.6},{"date":"2024-07-25","close":16.18},{"date":"2024-07-26","close":16.61},{"date":"2024-07-29","close":16.35},{"date":"2024-07-30","close":16.17},{"date":"2024-07-31","close":16.36},{"date":"2024-08-01","close":15.35},{"date":"2024-08-02","close":15.32},{"date":"2024-08-05","close":14.48},{"date":"2024-08-06","close":14.25},{"date":"2024-08-07","close":13.93},{"date":"2024-08-08","close":14.36},{"date":"2024-08-09","close":15.54},{"date":"2024-08-12","close":15.21},{"date":"2024-08-13","close":16.25},{"date":"2024-08-14","close":15.82},{"date":"2024-08-15","close":16.32},{"date":"2024-08-16","close":16.51},{"date":"2024-08-19","close":16.72},{"date":"2024-08-20","close":17.02},{"date":"2024-08-21","close":17.3},{"date":"2024-08-22","close":16.87},{"date":"2024-08-23","close":17.88},{"date":"2024-08-26","close":17.72},{"date":"2024-08-27","close":17.26},{"date":"2024-08-28","close":16.46},{"date":"2024-08-29","close":16.67},{"date":"2024-08-30","close":16.37},{"date":"2024-09-03","close":16.7},{"date":"2024-09-04","close":15.94},{"date":"2024-09-05","close":17.09},{"date":"2024-09-06","close":15.86},{"date":"2024-09-09","close":17.17},{"date":"2024-09-10","close":16.75},{"date":"2024-09-11","close":17.22},{"date":"2024-09-12","close":18.91},{"date":"2024-09-13","close":19.91},{"date":"2024-09-16","close":20.3},{"date":"2024-09-17","close":20.63},{"date":"2024-09-18","close":20.22},{"date":"2024-09-19","close":20.29},{"date":"2024-09-20","close":20.81},{"date":"2024-09-23","close":21.37},{"date":"2024-09-24","close":23.19},{"date":"2024-09-25","close":21.89},{"date":"2024-09-26","close":22.34},{"date":"2024-09-27","close":22.59},{"date":"2024-09-30","close":22.62},{"date":"2024-10-01","close":21.59},{"date":"2024-10-02","close":21.04},{"date":"2024-10-03","close":20.69},{"date":"2024-10-04","close":21.84},{"date":"2024-10-07","close":21.2},{"date":"2024-10-08","close":21.19},{"date":"2024-10-09","close":21.09},{"date":"2024-10-10","close":20.88},{"date":"2024-10-11","close":21.62},{"date":"2024-10-14","close":21.91},{"date":"2024-10-15","close":21.95},{"date":"2024-10-16","close":21.79},{"date":"2024-10-17","close":21.27},{"date":"2024-10-18","close":22.11},{"date":"2024-10-21","close":21.87},{"date":"2024-10-22","close":21.21},{"date":"2024-10-23","close":20.25},{"date":"2024-10-24","close":20.41},{"date":"2024-10-25","close":19.72},{"date":"2024-10-28","close":20.52},{"date":"2024-10-29","close":20.73},{"date":"2024-10-30","close":20.7},{"date":"2024-10-31","close":20.08},{"date":"2024-11-01","close":20.83},{"date":"2024-11-04","close":20.31},{"date":"2024-11-05","close":21.62},{"date":"2024-11-06","close":21.67},{"date":"2024-11-07","close":22.21},{"date":"2024-11-08","close":20.5},{"date":"2024-11-11","close":20.2},{"date":"2024-11-12","close":19.22},{"date":"2024-11-13","close":19.13},{"date":"2024-11-14","close":18.84},{"date":"2024-11-15","close":17.34},{"date":"2024-11-18","close":17.99},{"date":"2024-11-19","close":19.8},{"date":"2024-11-20","close":21.63},{"date":"2024-11-21","close":22.46},{"date":"2024-11-22","close":23.53},{"date":"2024-11-25","close":24.02},{"date":"2024-11-26","close":23.36},{"date":"2024-11-27","close":23.47},{"date":"2024-11-29","close":24.11},{"date":"2024-12-02","close":24.25},{"date":"2024-12-03","close":24.45},{"date":"2024-12-04","close":26.34},{"date":"2024-12-05","close":27.63},{"date":"2024-12-06","close":27.72},{"date":"2024-12-09","close":27.38},{"date":"2024-12-10","close":26.4},{"date":"2024-12-11","close":26.55},{"date":"2024-12-12","close":26.12},{"date":"2024-12-13","close":24.44},{"date":"2024-12-16","close":25.16},{"date":"2024-12-17","close":24.66},{"date":"2024-12-18","close":22.34},{"date":"2024-12-19","close":22.26},{"date":"2024-12-20","close":22.51},{"date":"2024-12-23","close":22.36},{"date":"2024-12-24","close":22.8},{"date":"2024-12-26","close":24.17},{"date":"2024-12-27","close":22.84},{"date":"2024-12-30","close":22.51},{"date":"2024-12-31","close":22.47},{"date":"2025-01-02","close":24.51},{"date":"2025-01-03","close":24.09},{"date":"2025-01-06","close":24.94},{"date":"2025-01-07","close":23.08},{"date":"2025-01-08","close":22.95},{"date":"2025-01-10","close":20.9},{"date":"2025-01-13","close":21.7},{"date":"2025-01-14","close":21.96},{"date":"2025-01-15","close":22.04},{"date":"2025-01-16","close":21.75},{"date":"2025-01-17","close":21.77},{"date":"2025-01-21","close":22.18},{"date":"2025-01-22","close":23.06},{"date":"2025-01-23","close":23.13},{"date":"2025-01-24","close":22.32},{"date":"2025-01-27","close":21.75},{"date":"2025-01-28","close":23.25},{"date":"2025-01-29","close":22.94},{"date":"2025-01-30","close":23.01},{"date":"2025-01-31","close":22.2},{"date":"2025-02-03","close":21.39},{"date":"2025-02-04","close":21.47},{"date":"2025-02-05","close":21.11},{"date":"2025-02-06","close":21.19},{"date":"2025-02-07","close":21.04},{"date":"2025-02-10","close":20.4},{"date":"2025-02-11","close":19.5},{"date":"2025-02-12","close":19.44},{"date":"2025-02-13","close":20.74},{"date":"2025-02-14","close":21.51},{"date":"2025-02-18","close":21.82},{"date":"2025-02-19","close":21.47},{"date":"2025-02-20","close":28.0},{"date":"2025-02-21","close":28.34},{"date":"2025-02-24","close":27.28},{"date":"2025-02-25","close":25.65},{"date":"2025-02-26","close":26.51},{"date":"2025-02-27","close":26.17},{"date":"2025-02-28","close":25.64},{"date":"2025-03-03","close":23.7},{"date":"2025-03-04","close":24.72},{"date":"2025-03-05","close":25.4},{"date":"2025-03-06","close":23.16},{"date":"2025-03-07","close":24.19},{"date":"2025-03-10","close":21.51},{"date":"2025-03-11","close":20.97},{"date":"2025-03-12","close":21.51},{"date":"2025-03-13","close":20.48},{"date":"2025-03-14","close":20.77},{"date":"2025-03-17","close":21.46},{"date":"2025-03-18","close":21.15},{"date":"2025-03-19","close":21.56},{"date":"2025-03-20","close":21.03},{"date":"2025-03-21","close":21.55},{"date":"2025-03-24","close":22.73},{"date":"2025-03-25","close":22.89},{"date":"2025-03-26","close":22.07},{"date":"2025-03-27","close":21.58},{"date":"2025-03-28","close":20.54},{"date":"2025-03-31","close":19.59},{"date":"2025-04-01","close":20.19},{"date":"2025-04-02","close":20.91},{"date":"2025-04-03","close":18.19},{"date":"2025-04-04","close":16.92},{"date":"2025-04-07","close":17.25},{"date":"2025-04-08","close":16.75},{"date":"2025-04-09","close":19.99},{"date":"2025-04-10","close":19.08},{"date":"2025-04-11","close":19.23},{"date":"2025-04-14","close":18.16},{"date":"2025-04-15","close":18.82},{"date":"2025-04-16","close":18.89},{"date":"2025-04-17","close":19.23},{"date":"2025-04-21","close":19.25},{"date":"2025-04-22","close":20.17},{"date":"2025-04-23","close":20.95},{"date":"2025-04-24","close":22.31},{"date":"2025-04-25","close":22.45},{"date":"2025-04-28","close":22.12},{"date":"2025-04-29","close":22.31},{"date":"2025-04-30","close":21.07},{"date":"2025-05-01","close":21.19},{"date":"2025-05-02","close":21.44},{"date":"2025-05-05","close":21.47},{"date":"2025-05-06","close":21.32},{"date":"2025-05-07","close":20.66},{"date":"2025-05-08","close":20.65},{"date":"2025-05-09","close":20.56},{"date":"2025-05-12","close":21.84},{"date":"2025-05-13","close":21.95},{"date":"2025-05-14","close":21.54},{"date":"2025-05-15","close":21.22},{"date":"2025-05-16","close":22.81},{"date":"2025-05-19","close":22.24},{"date":"2025-05-20","close":22.23},{"date":"2025-05-21","close":20.81},{"date":"2025-05-22","close":21.86},{"date":"2025-05-23","close":20.75},{"date":"2025-05-27","close":21.81},{"date":"2025-05-28","close":24.54},{"date":"2025-05-29","close":23.77},{"date":"2025-05-30","close":26.08},{"date":"2025-06-02","close":26.24},{"date":"2025-06-03","close":26.2},{"date":"2025-06-04","close":26.06},{"date":"2025-06-05","close":24.79},{"date":"2025-06-06","close":25.13},{"date":"2025-06-09","close":24.69},{"date":"2025-06-10","close":24.84},{"date":"2025-06-11","close":24.23},{"date":"2025-06-12","close":24.98},{"date":"2025-06-13","close":23.66},{"date":"2025-06-16","close":24.4},{"date":"2025-06-17","close":23.55},{"date":"2025-06-18","close":23.91},{"date":"2025-06-20","close":23.07},{"date":"2025-06-23","close":23.3},{"date":"2025-06-24","close":24.04},{"date":"2025-06-25","close":24.15},{"date":"2025-06-26","close":23.4},{"date":"2025-06-27","close":24.32},{"date":"2025-06-30","close":24.2},{"date":"2025-07-01","close":24.01},{"date":"2025-07-02","close":24.28},{"date":"2025-07-03","close":26.13},{"date":"2025-07-07","close":27.86},{"date":"2025-07-08","close":29.4},{"date":"2025-07-09","close":29.35},{"date":"2025-07-10","close":29.16},{"date":"2025-07-11","close":28.93},{"date":"2025-07-14","close":29.22},{"date":"2025-07-15","close":29.69},{"date":"2025-07-16","close":33.94},{"date":"2025-07-17","close":36.52},{"date":"2025-07-18","close":36.75},{"date":"2025-07-21","close":35.92},{"date":"2025-07-22","close":34.23},{"date":"2025-07-23","close":33.41},{"date":"2025-07-24","close":33.34},{"date":"2025-07-25","close":32.77},{"date":"2025-07-28","close":33.49},{"date":"2025-07-29","close":32.54},{"date":"2025-07-30","close":32.97},{"date":"2025-07-31","close":33.36},{"date":"2025-08-01","close":31.83},{"date":"2025-08-04","close":34.01},{"date":"2025-08-05","close":33.94},{"date":"2025-08-06","close":31.92},{"date":"2025-08-07","close":33.57},{"date":"2025-08-08","close":33.25},{"date":"2025-08-11","close":33.19},{"date":"2025-08-12","close":37.29},{"date":"2025-08-13","close":37.94},{"date":"2025-08-14","close":38.42},{"date":"2025-08-15","close":38.01},{"date":"2025-08-18","close":38.34},{"date":"2025-08-19","close":37.23},{"date":"2025-08-20","close":35.84},{"date":"2025-08-21","close":36.28},{"date":"2025-08-22","close":39.16},{"date":"2025-08-25","close":39.83},{"date":"2025-08-26","close":40.07},{"date":"2025-08-27","close":40.34},{"date":"2025-08-28","close":40.17},{"date":"2025-08-29","close":39.41},{"date":"2025-09-02","close":39.41},{"date":"2025-09-03","close":39.1},{"date":"2025-09-04","close":40.18},{"date":"2025-09-05","close":43.82},{"date":"2025-09-08","close":45.5},{"date":"2025-09-09","close":45.5},{"date":"2025-09-10","close":43.1},{"date":"2025-09-11","close":43.4},{"date":"2025-09-12","close":43.55},{"date":"2025-09-15","close":46.53},{"date":"2025-09-16","close":45.92},{"date":"2025-09-17","close":45.57},{"date":"2025-09-18","close":45.45},{"date":"2025-09-19","close":46.05},{"date":"2025-09-22","close":45.91},{"date":"2025-09-23","close":44.52},{"date":"2025-09-24","close":44.45},{"date":"2025-09-25","close":42.11},{"date":"2025-09-26","close":42.76},{"date":"2025-09-29","close":42.94},{"date":"2025-09-30","close":40.04},{"date":"2025-10-01","close":38.3},{"date":"2025-10-02","close":39.1},{"date":"2025-10-03","close":37.89},{"date":"2025-10-06","close":37.53},{"date":"2025-10-07","close":36.4},{"date":"2025-10-08","close":36.58},{"date":"2025-10-09","close":38.96},{"date":"2025-10-10","close":36.08},{"date":"2025-10-13","close":37.14},{"date":"2025-10-14","close":36.58},{"date":"2025-10-15","close":37.41},{"date":"2025-10-16","close":34.72},{"date":"2025-10-17","close":35.24},{"date":"2025-10-20","close":35.27},{"date":"2025-10-21","close":36.29},{"date":"2025-10-22","close":35.25},{"date":"2025-10-23","close":36.29},{"date":"2025-10-24","close":37.29},{"date":"2025-10-27","close":39.17},{"date":"2025-10-28","close":36.88},{"date":"2025-10-29","close":37.14},{"date":"2025-10-30","close":36.13},{"date":"2025-10-31","close":37.9},{"date":"2025-11-03","close":37.55},{"date":"2025-11-04","close":35.87},{"date":"2025-11-05","close":42.36},{"date":"2025-11-06","close":39.93},{"date":"2025-11-07","close":40.03},{"date":"2025-11-10","close":43.13},{"date":"2025-11-11","close":41.45},{"date":"2025-11-12","close":40.05},{"date":"2025-11-13","close":37.16},{"date":"2025-11-14","close":36.72},{"date":"2025-11-17","close":36.67},{"date":"2025-11-18","close":37.0},{"date":"2025-11-19","close":39.22},{"date":"2025-11-20","close":37.71},{"date":"2025-11-21","close":38.77},{"date":"2025-11-24","close":41.59},{"date":"2025-11-25","close":42.58},{"date":"2025-11-26","close":42.47},{"date":"2025-11-28","close":42.52},{"date":"2025-12-01","close":43.14},{"date":"2025-12-02","close":44.42},{"date":"2025-12-03","close":44.62},{"date":"2025-12-04","close":44.15},{"date":"2025-12-05","close":45.78},{"date":"2025-12-08","close":49.04},{"date":"2025-12-09","close":49.47},{"date":"2025-12-10","close":48.98},{"date":"2025-12-11","close":49.23},{"date":"2025-12-12","close":46.16},{"date":"2025-12-15","close":45.22},{"date":"2025-12-16","close":44.57},{"date":"2025-12-17","close":43.78},{"date":"2025-12-18","close":44.54},{"date":"2025-12-19","close":46.42},{"date":"2025-12-22","close":46.24},{"date":"2025-12-23","close":45.2},{"date":"2025-12-24","close":45.44},{"date":"2025-12-26","close":45.15},{"date":"2025-12-29","close":45.05},{"date":"2025-12-30","close":45.13},{"date":"2025-12-31","close":44.17},{"date":"2026-01-02","close":44.25},{"date":"2026-01-05","close":45.91},{"date":"2026-01-06","close":45.55},{"date":"2026-01-07","close":45.36},{"date":"2026-01-08","close":45.28},{"date":"2026-01-09","close":44.66},{"date":"2026-01-12","close":47.29},{"date":"2026-01-13","close":45.67},{"date":"2026-01-14","close":42.04},{"date":"2026-01-15","close":43.98},{"date":"2026-01-16","close":40.95},{"date":"2026-01-20","close":41.54},{"date":"2026-01-21","close":41.99},{"date":"2026-01-22","close":42.13},{"date":"2026-01-23","close":42.34},{"date":"2026-01-26","close":43.0},{"date":"2026-01-27","close":41.25},{"date":"2026-01-28","close":40.16},{"date":"2026-01-29","close":38.4},{"date":"2026-01-30","close":29.1},{"date":"2026-02-02","close":28.81},{"date":"2026-02-03","close":25.87},{"date":"2026-02-04","close":24.94},{"date":"2026-02-05","close":23.21},{"date":"2026-02-06","close":25.11},{"date":"2026-02-09","close":27.53},{"date":"2026-02-10","close":29.06},{"date":"2026-02-11","close":21.41},{"date":"2026-02-12","close":19.65},{"date":"2026-02-13","close":18.68},{"date":"2026-02-17","close":18.36},{"date":"2026-02-18","close":18.55},{"date":"2026-02-19","close":18.49},{"date":"2026-02-20","close":18.25},{"date":"2026-02-23","close":17.13},{"date":"2026-02-24","close":18.29},{"date":"2026-02-25","close":18.58},{"date":"2026-02-26","close":19.58},{"date":"2026-02-27","close":18.23},{"date":"2026-03-02","close":18.87},{"date":"2026-03-03","close":20.02},{"date":"2026-03-04","close":20.38},{"date":"2026-03-05","close":20.73},{"date":"2026-03-06","close":19.85},{"date":"2026-03-09","close":21.25},{"date":"2026-03-10","close":20.67},{"date":"2026-03-11","close":20.04},{"date":"2026-03-12","close":19.43},{"date":"2026-03-13","close":19.43},{"date":"2026-03-16","close":19.76},{"date":"2026-03-17","close":20.09},{"date":"2026-03-18","close":19.71},{"date":"2026-03-19","close":19.15},{"date":"2026-03-20","close":18.39},{"date":"2026-03-23","close":18.65},{"date":"2026-03-24","close":18.14},{"date":"2026-03-25","close":17.8},{"date":"2026-03-26","close":17.13},{"date":"2026-03-27","close":19.45},{"date":"2026-03-30","close":20.54},{"date":"2026-03-31","close":21.94},{"date":"2026-04-01","close":21.96},{"date":"2026-04-02","close":22.75},{"date":"2026-04-06","close":21.99},{"date":"2026-04-07","close":22.01},{"date":"2026-04-08","close":22.24},{"date":"2026-04-09","close":21.57},{"date":"2026-04-10","close":21.62},{"date":"2026-04-13","close":22.8},{"date":"2026-04-14","close":23.35},{"date":"2026-04-15","close":25.26},{"date":"2026-04-16","close":25.93},{"date":"2026-04-17","close":25.92},{"date":"2026-04-20","close":26.53},{"date":"2026-04-21","close":25.41},{"date":"2026-04-22","close":25.82},{"date":"2026-04-23","close":24.31},{"date":"2026-04-24","close":26.01},{"date":"2026-04-27","close":26.64},{"date":"2026-04-28","close":26.54},{"date":"2026-04-29","close":26.11},{"date":"2026-04-30","close":26.42},{"date":"2026-05-01","close":27.13},{"date":"2026-05-04","close":27.72},{"date":"2026-05-05","close":27.34},{"date":"2026-05-06","close":27.28},{"date":"2026-05-07","close":26.73},{"date":"2026-05-08","close":28.16},{"date":"2026-05-11","close":26.87},{"date":"2026-05-12","close":26.84},{"date":"2026-05-13","close":26.89},{"date":"2026-05-14","close":27.28},{"date":"2026-05-15","close":27.16},{"date":"2026-05-18","close":26.8},{"date":"2026-05-19","close":26.2},{"date":"2026-05-20","close":26.23},{"date":"2026-05-21","close":25.54},{"date":"2026-05-22","close":25.57},{"date":"2026-05-26","close":26.77},{"date":"2026-05-27","close":27.76},{"date":"2026-05-28","close":29.94},{"date":"2026-05-29","close":30.47},{"date":"2026-06-01","close":32.17},{"date":"2026-06-02","close":30.77},{"date":"2026-06-03","close":29.22},{"date":"2026-06-04","close":30.03},{"date":"2026-06-05","close":29.17},{"date":"2026-06-08","close":28.8},{"date":"2026-06-09","close":28.44},{"date":"2026-06-10","close":26.66},{"date":"2026-06-11","close":26.71},{"date":"2026-06-12","close":27.24},{"date":"2026-06-15","close":28.49},{"date":"2026-06-16","close":28.06},{"date":"2026-06-17","close":26.47},{"date":"2026-06-18","close":27.48},{"date":"2026-06-22","close":27.14},{"date":"2026-06-23","close":27.61},{"date":"2026-06-24","close":27.15},{"date":"2026-06-25","close":26.71},{"date":"2026-06-26","close":28.23},{"date":"2026-06-29","close":28.31},{"date":"2026-06-30","close":28.58},{"date":"2026-07-01","close":30.19},{"date":"2026-07-02","close":29.32},{"date":"2026-07-06","close":29.65},{"date":"2026-07-07","close":29.66},{"date":"2026-07-08","close":29.46},{"date":"2026-07-09","close":30.73},{"date":"2026-07-10","close":30.89},{"date":"2026-07-13","close":30.68},{"date":"2026-07-14","close":31.75},{"date":"2026-07-15","close":31.27},{"date":"2026-07-16","close":30.19},{"date":"2026-07-17","close":28.99},{"date":"2026-07-20","close":29.81},{"date":"2026-07-21","close":29.87},{"date":"2026-07-22","close":29.27},{"date":"2026-07-23","close":28.94},{"date":"2026-07-24","close":28.62},{"date":"2026-07-27","close":30.44},{"date":"2026-07-28","close":31.83},{"date":"2026-07-29","close":32.04},{"date":"2026-07-30","close":33.34},{"date":"2026-07-31","close":31.71},{"date":"2026-08-03","close":33.38},{"date":"2026-08-04","close":35.22},{"date":"2026-08-05","close":35.47},{"date":"2026-08-06","close":40.81},{"date":"2026-08-07","close":43.0},{"date":"2026-08-10","close":43.1},{"date":"2026-08-11","close":43.87},{"date":"2026-08-12","close":44.53},{"date":"2026-08-13","close":45.79},{"date":"2026-08-14","close":46.25},{"date":"2026-08-17","close":45.45},{"date":"2026-08-18","close":46.74},{"date":"2026-08-19","close":47.11},{"date":"2026-08-20","close":46.54},{"date":"2026-08-21","close":46.93},{"date":"2026-08-24","close":46.16},{"date":"2026-08-25","close":44.99},{"date":"2026-08-26","close":44.38},{"date":"2026-08-27","close":43.49},{"date":"2026-08-28","close":43.31},{"date":"2026-08-31","close":42.1},{"date":"2026-09-01","close":40.92},{"date":"2026-09-02","close":40.76},{"date":"2026-09-03","close":42.08},{"date":"2026-09-04","close":41.66},{"date":"2026-09-08","close":42.75},{"date":"2026-09-09","close":42.54},{"date":"2026-09-10","close":42.07},{"date":"2026-09-11","close":43.96},{"date":"2026-09-14","close":43.45},{"date":"2026-09-15","close":43.01},{"date":"2026-09-16","close":42.13},{"date":"2026-09-17","close":41.84},{"date":"2026-09-18","close":41.4},{"date":"2026-09-21","close":43.21},{"date":"2026-09-22","close":43.11},{"date":"2026-09-23","close":44.1},{"date":"2026-09-24","close":41.42},{"date":"2026-09-25","close":41.55},{"date":"2026-09-28","close":39.86},{"date":"2026-09-29","close":39.72},{"date":"2026-09-30","close":40.93},{"date":"2026-10-01","close":43.61},{"date":"2026-10-02","close":43.61},{"date":"2026-10-05","close":45.68},{"date":"2026-10-06","close":44.95},{"date":"2026-10-07","close":45.44},{"date":"2026-10-08","close":45.89},{"date":"2026-10-09","close":46.88},{"date":"2026-10-12","close":46.68},{"date":"2026-10-13","close":46.63},{"date":"2026-10-14","close":41.4},{"date":"2026-10-15","close":43.34},{"date":"2026-10-16","close":40.4},{"date":"2026-10-19","close":40.58},{"date":"2026-10-20","close":40.16},{"date":"2026-10-21","close":41.21},{"date":"2026-10-22","close":40.26}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":40.27,"low_30d":38.44,"support":39.37,"high_30d":47.77,"change_1d":-2.3,"change_7d":-0.3,"change_30d":-8.4,"resistance":46.84,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.53,"per":null,"quarter":"2024-Q2"},{"pbr":2.13,"per":null,"quarter":"2024-Q3"},{"pbr":2.12,"per":null,"quarter":"2024-Q4"},{"pbr":1.85,"per":null,"quarter":"2025-Q1"},{"pbr":2.28,"per":null,"quarter":"2025-Q2"},{"pbr":3.75,"per":null,"quarter":"2025-Q3"},{"pbr":4.1,"per":null,"quarter":"2025-Q4"},{"pbr":2.21,"per":null,"quarter":"2026-Q1"},{"pbr":2.83,"per":168.12,"quarter":"2026-Q2"},{"pbr":5.31,"per":null,"quarter":"현재"}],"timeline":[{"close":16.26,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":22.62,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":22.47,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":19.59,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24.2,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":40.04,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":44.17,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21.94,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":28.58,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.53,"pbr_5y_low":1.53,"per_5y_avg":168.12,"per_5y_low":168.12,"current_pbr":5.31,"current_per":null,"pbr_5y_high":4.1,"per_5y_high":168.12,"pbr_5y_median":2.21,"per_5y_median":168.12,"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":true},"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":"B","reason":"매출 +7.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 5.31x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"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":0.55,"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":79.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-29.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-28.93,"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":1.53,"per":null,"close":16.26,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.13,"per":null,"close":22.62,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.12,"per":null,"close":22.47,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.85,"per":null,"close":19.59,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.28,"per":null,"close":24.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.75,"per":null,"close":40.04,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.1,"per":null,"close":44.17,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.21,"per":null,"close":21.94,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.83,"per":168.12,"close":28.58,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"5.3배"},{"label":"ROE","value":"-0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.14,"pbr":null,"per":null,"roa":-0.0035437729367197987,"roe":-0.007780769902666214,"revenue":546468000.0,"market_cap":null,"net_income":-23606000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7955799790655629,"total_assets":6661262000.0,"total_equity":3033890000.0,"profit_margin":-0.0431974058865295,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-32219000.0,"operating_margin":-0.0589586215478308},{"eps":0.23,"pbr":3.656,"per":null,"roa":-0.05319545808396868,"roe":-0.11658284601306944,"revenue":508238000.0,"market_cap":12095068000.0,"net_income":-346927000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.308125327110527,"total_assets":6521741000.0,"total_equity":2975798000.0,"profit_margin":-0.6826073611182163,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-351413000.0,"operating_margin":-0.6914339344952561},{"eps":-0.21,"pbr":null,"per":null,"roa":-0.013157090361743569,"roe":-0.027788382891130996,"revenue":503089000.0,"market_cap":null,"net_income":-89963000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6120129837861691,"total_assets":6837606000.0,"total_equity":3237432000.0,"profit_margin":-0.17882124236467106,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-97870000.0,"operating_margin":-0.19453814335038133},{"eps":0.01,"pbr":null,"per":null,"roa":-0.01862840444698205,"roe":-0.03944501899018479,"revenue":470615000.0,"market_cap":null,"net_income":-126362000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7443090424232122,"total_assets":6783297000.0,"total_equity":3203497000.0,"profit_margin":-0.2685039788362037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-125856000.0,"operating_margin":-0.26742878998756947},{"eps":-0.26,"pbr":null,"per":null,"roa":-0.01619879864642256,"roe":-0.03413385170890442,"revenue":440944000.0,"market_cap":null,"net_income":-108798000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7416089117892521,"total_assets":6716424000.0,"total_equity":3187393000.0,"profit_margin":-0.24673881490620125,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-118752000.0,"operating_margin":-0.2693131100547915},{"eps":0.24,"pbr":null,"per":null,"roa":-0.011682594901710891,"roe":-0.02436936782830396,"revenue":435000000.0,"market_cap":null,"net_income":-77642000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7380298850574712,"total_assets":6645955000.0,"total_equity":3186049000.0,"profit_margin":-0.17848735632183907,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-127935000.0,"operating_margin":-0.29410344827586204},{"eps":-0.3,"pbr":null,"per":null,"roa":-0.018215761642424156,"roe":-0.038464323021709226,"revenue":457099000.0,"market_cap":null,"net_income":-122727000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.747238563199657,"total_assets":6737407000.0,"total_equity":3190671000.0,"profit_margin":-0.2684910708621108,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-123654000.0,"operating_margin":-0.27051907792403834},{"eps":-0.31,"pbr":null,"per":null,"roa":-0.01854619226849226,"roe":-0.03918055015913889,"revenue":446517000.0,"market_cap":null,"net_income":-124739000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7490487484239122,"total_assets":6725855000.0,"total_equity":3183697000.0,"profit_margin":-0.2793600243663735,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-127146000.0,"operating_margin":-0.2847506365939035},{"eps":0.27,"pbr":null,"per":null,"roa":-0.01878800083905194,"roe":-0.03943057494522223,"revenue":449259000.0,"market_cap":null,"net_income":-125574000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7582196461284025,"total_assets":6683734000.0,"total_equity":3184686000.0,"profit_margin":-0.2795135990597851,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-129420000.0,"operating_margin":-0.28807436245016793},{"eps":-0.6929933487171017,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":460380000.0,"market_cap":null,"net_income":-291074000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6863742994917242,"total_assets":null,"total_equity":null,"profit_margin":-0.6322472739910509,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-374929000.0,"operating_margin":-0.8143902862852426},{"eps":-0.6859671036045871,"pbr":null,"per":null,"roa":-0.0348934988218997,"roe":-0.07941483836384991,"revenue":609268000.0,"market_cap":null,"net_income":-252749000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5706618433923988,"total_assets":7243441000.0,"total_equity":3182642000.0,"profit_margin":-0.41484043146858196,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-258960000.0,"operating_margin":-0.42503463172200084},{"eps":-0.33673179522500474,"pbr":null,"per":null,"roa":-0.01670836204561924,"roe":-0.038264182645157234,"revenue":544210000.0,"market_cap":null,"net_income":-124071000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7218922842285147,"total_assets":7425683000.0,"total_equity":3242484000.0,"profit_margin":-0.2279836827695191,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-127398000.0,"operating_margin":-0.23409713162198417}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.17,"per":168.12,"date":"2026-06","close":28.58,"source":"reported"},{"eps":0.17,"per":186.53,"date":"2026-07","close":31.71,"source":"reported"},{"eps":0.17,"per":247.65,"date":"2026-08","close":42.1,"source":"reported"},{"eps":0.17,"per":240.76,"date":"2026-09","close":40.93,"source":"reported"},{"eps":0.17,"per":236.82,"date":"2026-10","close":40.26,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":215.98,"std":32.28,"count":5,"current":236.82,"lower_1sd":183.7,"upper_1sd":248.25},"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":"Unity Software Inc","phase":"above-fold","symbol_resolved":true}