{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:23.460264+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.9,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":283.8,"direction":"higher_better","percentile":95}],"summary":"매출 +11.9%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":76.6,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":8.4,"direction":"higher_better","percentile":64}],"summary":"RSI 77","percentile":70},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -22원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -22, PBR 1.91x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.64,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.55,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 1.5x","percentile":15}},"signals":[],"summary":"서울식품(004410)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 509.07억. 현재가 1,290원, 전일 대비 -0.1%, 30일 +8.4%. ROE 0.2%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1.28만, 기관 순매수 118.00.","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":null},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":22.990334852307797,"grade":"B","trend":"상승","atr_14":52.42857142857143,"rsi_14":76.64233576642336,"sma_20":1241.55,"sma_60":1181.3666666666666,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 76.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(22.99)가 시그널선(19.06)을 상회합니다(골든크로스). 현재가가 SMA20(1242)과 SMA60(1181) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1188~1295 (현재 위치 95%).","bb_lower":1187.845344708303,"bb_upper":1295.254655291697,"macd_signal":19.05648911720079},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":158,"high":159,"low":156,"close":157,"volume":1154171,"rsi_14":21.43,"sma_20":162.7,"sma_60":167.07,"sma_120":173.57},{"date":"2024-10-24","open":158,"high":158,"low":155,"close":155,"volume":1406979,"rsi_14":21.43,"sma_20":162.2,"sma_60":166.72,"sma_120":173.41},{"date":"2024-10-25","open":156,"high":156,"low":153,"close":153,"volume":745515,"rsi_14":18.75,"sma_20":161.55,"sma_60":166.35,"sma_120":173.24},{"date":"2024-10-28","open":153,"high":155,"low":152,"close":154,"volume":465322,"rsi_14":23.53,"sma_20":160.95,"sma_60":166.02,"sma_120":173.07},{"date":"2024-10-29","open":155,"high":156,"low":154,"close":156,"volume":497048,"rsi_14":27.78,"sma_20":160.45,"sma_60":165.68,"sma_120":172.93},{"date":"2024-10-30","open":155,"high":156,"low":155,"close":156,"volume":578469,"rsi_14":29.41,"sma_20":159.95,"sma_60":165.37,"sma_120":172.78},{"date":"2024-10-31","open":156,"high":157,"low":154,"close":157,"volume":675182,"rsi_14":35.29,"sma_20":159.55,"sma_60":165.08,"sma_120":172.66},{"date":"2024-11-01","open":156,"high":157,"low":155,"close":156,"volume":265718,"rsi_14":35.29,"sma_20":159.2,"sma_60":164.73,"sma_120":172.52},{"date":"2024-11-04","open":156,"high":156,"low":155,"close":155,"volume":312022,"rsi_14":25.0,"sma_20":158.8,"sma_60":164.37,"sma_120":172.38},{"date":"2024-11-05","open":155,"high":157,"low":154,"close":156,"volume":669620,"rsi_14":31.25,"sma_20":158.45,"sma_60":164.08,"sma_120":172.23},{"date":"2024-11-06","open":156,"high":157,"low":154,"close":154,"volume":861701,"rsi_14":29.41,"sma_20":157.95,"sma_60":163.9,"sma_120":172.07},{"date":"2024-11-07","open":154,"high":155,"low":153,"close":154,"volume":637874,"rsi_14":31.25,"sma_20":157.5,"sma_60":163.63,"sma_120":171.88},{"date":"2024-11-08","open":155,"high":156,"low":153,"close":153,"volume":844708,"rsi_14":29.41,"sma_20":157.05,"sma_60":163.33,"sma_120":171.7},{"date":"2024-11-11","open":153,"high":154,"low":149,"close":150,"volume":1221454,"rsi_14":27.78,"sma_20":156.5,"sma_60":163.0,"sma_120":171.49},{"date":"2024-11-12","open":150,"high":151,"low":145,"close":145,"volume":1415663,"rsi_14":22.73,"sma_20":155.6,"sma_60":162.58,"sma_120":171.24},{"date":"2024-11-13","open":145,"high":169,"low":144,"close":148,"volume":22893325,"rsi_14":34.78,"sma_20":154.9,"sma_60":162.2,"sma_120":170.97},{"date":"2024-11-14","open":149,"high":160,"low":149,"close":150,"volume":5584821,"rsi_14":43.48,"sma_20":154.35,"sma_60":161.85,"sma_120":170.7},{"date":"2024-11-15","open":150,"high":151,"low":146,"close":148,"volume":2397806,"rsi_14":37.5,"sma_20":153.75,"sma_60":161.47,"sma_120":170.43},{"date":"2024-11-18","open":148,"high":151,"low":146,"close":147,"volume":1323825,"rsi_14":30.43,"sma_20":153.1,"sma_60":161.05,"sma_120":170.17},{"date":"2024-11-19","open":147,"high":151,"low":147,"close":149,"volume":1294121,"rsi_14":36.0,"sma_20":152.65,"sma_60":160.72,"sma_120":169.92},{"date":"2024-11-20","open":150,"high":151,"low":148,"close":149,"volume":1055326,"rsi_14":33.33,"sma_20":152.25,"sma_60":160.37,"sma_120":169.64},{"date":"2024-11-21","open":149,"high":150,"low":147,"close":149,"volume":691861,"rsi_14":34.78,"sma_20":151.95,"sma_60":160.02,"sma_120":169.34},{"date":"2024-11-22","open":148,"high":176,"low":147,"close":156,"volume":38610323,"rsi_14":51.72,"sma_20":152.1,"sma_60":159.8,"sma_120":169.12},{"date":"2024-11-25","open":156,"high":165,"low":152,"close":156,"volume":10115005,"rsi_14":50.0,"sma_20":152.2,"sma_60":159.6,"sma_120":168.9},{"date":"2024-11-26","open":156,"high":158,"low":154,"close":155,"volume":2893701,"rsi_14":51.85,"sma_20":152.15,"sma_60":159.4,"sma_120":168.61},{"date":"2024-11-27","open":155,"high":156,"low":153,"close":155,"volume":1904817,"rsi_14":51.85,"sma_20":152.1,"sma_60":159.18,"sma_120":168.38},{"date":"2024-11-28","open":155,"high":155,"low":152,"close":153,"volume":1584901,"rsi_14":50.0,"sma_20":151.9,"sma_60":158.93,"sma_120":168.13},{"date":"2024-11-29","open":153,"high":154,"low":148,"close":149,"volume":2455199,"rsi_14":48.28,"sma_20":151.55,"sma_60":158.63,"sma_120":167.88},{"date":"2024-12-02","open":149,"high":151,"low":146,"close":148,"volume":1502658,"rsi_14":56.0,"sma_20":151.2,"sma_60":158.3,"sma_120":167.62},{"date":"2024-12-03","open":147,"high":152,"low":147,"close":149,"volume":1538051,"rsi_14":52.17,"sma_20":150.85,"sma_60":157.97,"sma_120":167.34},{"date":"2024-12-04","open":147,"high":151,"low":147,"close":149,"volume":1661650,"rsi_14":47.62,"sma_20":150.6,"sma_60":157.65,"sma_120":167.02},{"date":"2024-12-05","open":149,"high":150,"low":146,"close":147,"volume":1267778,"rsi_14":47.62,"sma_20":150.25,"sma_60":157.32,"sma_120":166.68},{"date":"2024-12-06","open":147,"high":150,"low":144,"close":146,"volume":1980945,"rsi_14":47.62,"sma_20":149.9,"sma_60":156.98,"sma_120":166.33},{"date":"2024-12-09","open":144,"high":145,"low":140,"close":140,"volume":1970867,"rsi_14":32.0,"sma_20":149.4,"sma_60":156.58,"sma_120":165.97},{"date":"2024-12-10","open":139,"high":150,"low":139,"close":147,"volume":2808020,"rsi_14":46.88,"sma_20":149.5,"sma_60":156.32,"sma_120":165.57},{"date":"2024-12-11","open":147,"high":149,"low":146,"close":148,"volume":1125560,"rsi_14":48.48,"sma_20":149.5,"sma_60":156.05,"sma_120":165.22},{"date":"2024-12-12","open":148,"high":152,"low":147,"close":148,"volume":1912394,"rsi_14":34.62,"sma_20":149.4,"sma_60":155.82,"sma_120":164.87},{"date":"2024-12-13","open":148,"high":152,"low":148,"close":149,"volume":1458117,"rsi_14":37.04,"sma_20":149.45,"sma_60":155.58,"sma_120":164.52},{"date":"2024-12-16","open":149,"high":150,"low":148,"close":150,"volume":876521,"rsi_14":40.74,"sma_20":149.6,"sma_60":155.35,"sma_120":164.21},{"date":"2024-12-17","open":150,"high":150,"low":148,"close":148,"volume":520246,"rsi_14":37.93,"sma_20":149.55,"sma_60":155.08,"sma_120":163.9},{"date":"2024-12-18","open":149,"high":149,"low":148,"close":149,"volume":468764,"rsi_14":42.86,"sma_20":149.55,"sma_60":154.83,"sma_120":163.61},{"date":"2024-12-19","open":147,"high":149,"low":147,"close":149,"volume":906495,"rsi_14":50.0,"sma_20":149.55,"sma_60":154.57,"sma_120":163.33},{"date":"2024-12-20","open":149,"high":149,"low":145,"close":146,"volume":951532,"rsi_14":46.15,"sma_20":149.05,"sma_60":154.23,"sma_120":163.03},{"date":"2024-12-23","open":146,"high":149,"low":145,"close":148,"volume":1401371,"rsi_14":48.15,"sma_20":148.65,"sma_60":153.93,"sma_120":162.75},{"date":"2024-12-24","open":148,"high":151,"low":147,"close":150,"volume":1640670,"rsi_14":51.72,"sma_20":148.4,"sma_60":153.67,"sma_120":162.47},{"date":"2024-12-26","open":150,"high":155,"low":150,"close":151,"volume":1784185,"rsi_14":57.14,"sma_20":148.2,"sma_60":153.42,"sma_120":162.22},{"date":"2024-12-27","open":152,"high":153,"low":147,"close":148,"volume":1137182,"rsi_14":53.33,"sma_20":147.95,"sma_60":153.13,"sma_120":161.97},{"date":"2024-12-30","open":148,"high":149,"low":147,"close":148,"volume":396990,"rsi_14":66.67,"sma_20":147.9,"sma_60":152.88,"sma_120":161.72},{"date":"2025-01-02","open":147,"high":150,"low":146,"close":148,"volume":878540,"rsi_14":52.94,"sma_20":147.9,"sma_60":152.63,"sma_120":161.47},{"date":"2025-01-03","open":150,"high":152,"low":148,"close":151,"volume":1481024,"rsi_14":57.89,"sma_20":148.0,"sma_60":152.43,"sma_120":161.26},{"date":"2025-01-06","open":152,"high":153,"low":150,"close":152,"volume":858202,"rsi_14":60.0,"sma_20":148.15,"sma_60":152.23,"sma_120":161.03},{"date":"2025-01-07","open":152,"high":155,"low":152,"close":152,"volume":1116845,"rsi_14":57.89,"sma_20":148.4,"sma_60":152.05,"sma_120":160.81},{"date":"2025-01-08","open":152,"high":153,"low":150,"close":152,"volume":755339,"rsi_14":55.56,"sma_20":148.7,"sma_60":151.88,"sma_120":160.58},{"date":"2025-01-09","open":152,"high":153,"low":150,"close":151,"volume":809709,"rsi_14":58.82,"sma_20":149.25,"sma_60":151.72,"sma_120":160.36},{"date":"2025-01-10","open":150,"high":152,"low":150,"close":150,"volume":407657,"rsi_14":52.94,"sma_20":149.4,"sma_60":151.5,"sma_120":160.13},{"date":"2025-01-13","open":150,"high":151,"low":149,"close":150,"volume":773950,"rsi_14":52.94,"sma_20":149.5,"sma_60":151.3,"sma_120":159.9},{"date":"2025-01-14","open":150,"high":152,"low":149,"close":150,"volume":706773,"rsi_14":64.29,"sma_20":149.6,"sma_60":151.12,"sma_120":159.67},{"date":"2025-01-15","open":150,"high":151,"low":148,"close":150,"volume":789516,"rsi_14":58.33,"sma_20":149.65,"sma_60":150.95,"sma_120":159.44},{"date":"2025-01-16","open":150,"high":152,"low":149,"close":150,"volume":1197651,"rsi_14":50.0,"sma_20":149.65,"sma_60":150.78,"sma_120":159.22},{"date":"2025-01-17","open":150,"high":150,"low":148,"close":149,"volume":641974,"rsi_14":40.0,"sma_20":149.7,"sma_60":150.63,"sma_120":159.0},{"date":"2025-01-20","open":149,"high":149,"low":146,"close":148,"volume":1181021,"rsi_14":50.0,"sma_20":149.65,"sma_60":150.48,"sma_120":158.78},{"date":"2025-01-21","open":147,"high":149,"low":147,"close":148,"volume":628151,"rsi_14":50.0,"sma_20":149.6,"sma_60":150.37,"sma_120":158.54},{"date":"2025-01-22","open":148,"high":148,"low":147,"close":147,"volume":704303,"rsi_14":44.44,"sma_20":149.65,"sma_60":150.27,"sma_120":158.31},{"date":"2025-01-23","open":147,"high":148,"low":145,"close":146,"volume":864159,"rsi_14":14.29,"sma_20":149.55,"sma_60":150.13,"sma_120":158.07},{"date":"2025-01-24","open":146,"high":147,"low":145,"close":146,"volume":651179,"rsi_14":0.0,"sma_20":149.35,"sma_60":149.97,"sma_120":157.82},{"date":"2025-01-31","open":147,"high":147,"low":145,"close":145,"volume":845745,"rsi_14":0.0,"sma_20":149.05,"sma_60":149.78,"sma_120":157.57},{"date":"2025-02-03","open":145,"high":146,"low":138,"close":140,"volume":2065703,"rsi_14":0.0,"sma_20":148.65,"sma_60":149.5,"sma_120":157.29},{"date":"2025-02-04","open":140,"high":146,"low":140,"close":143,"volume":1327811,"rsi_14":21.43,"sma_20":148.4,"sma_60":149.28,"sma_120":157.01},{"date":"2025-02-05","open":144,"high":146,"low":144,"close":145,"volume":538964,"rsi_14":33.33,"sma_20":148.25,"sma_60":149.12,"sma_120":156.74},{"date":"2025-02-06","open":145,"high":146,"low":145,"close":145,"volume":479826,"rsi_14":33.33,"sma_20":147.95,"sma_60":148.93,"sma_120":156.51},{"date":"2025-02-07","open":145,"high":145,"low":144,"close":145,"volume":312121,"rsi_14":33.33,"sma_20":147.6,"sma_60":148.78,"sma_120":156.34},{"date":"2025-02-10","open":144,"high":145,"low":143,"close":144,"volume":443837,"rsi_14":31.25,"sma_20":147.2,"sma_60":148.62,"sma_120":156.12},{"date":"2025-02-11","open":144,"high":146,"low":143,"close":144,"volume":693707,"rsi_14":31.25,"sma_20":146.8,"sma_60":148.47,"sma_120":155.9},{"date":"2025-02-12","open":144,"high":144,"low":142,"close":142,"volume":549925,"rsi_14":29.41,"sma_20":146.35,"sma_60":148.33,"sma_120":155.67},{"date":"2025-02-13","open":142,"high":144,"low":142,"close":144,"volume":277436,"rsi_14":38.89,"sma_20":146.05,"sma_60":148.32,"sma_120":155.45},{"date":"2025-02-14","open":144,"high":144,"low":142,"close":142,"volume":933324,"rsi_14":35.0,"sma_20":145.65,"sma_60":148.22,"sma_120":155.21},{"date":"2025-02-17","open":142,"high":144,"low":141,"close":143,"volume":697086,"rsi_14":40.0,"sma_20":145.3,"sma_60":148.1,"sma_120":154.97},{"date":"2025-02-18","open":143,"high":144,"low":141,"close":143,"volume":1070940,"rsi_14":42.11,"sma_20":144.95,"sma_60":148.02,"sma_120":154.74},{"date":"2025-02-19","open":143,"high":144,"low":142,"close":143,"volume":1068675,"rsi_14":42.11,"sma_20":144.6,"sma_60":147.95,"sma_120":154.5},{"date":"2025-02-20","open":144,"high":144,"low":143,"close":144,"volume":806618,"rsi_14":47.37,"sma_20":144.35,"sma_60":147.87,"sma_120":154.29},{"date":"2025-02-21","open":144,"high":144,"low":143,"close":144,"volume":466047,"rsi_14":64.29,"sma_20":144.15,"sma_60":147.78,"sma_120":154.07},{"date":"2025-02-24","open":144,"high":144,"low":142,"close":144,"volume":1321910,"rsi_14":54.55,"sma_20":143.95,"sma_60":147.7,"sma_120":153.86},{"date":"2025-02-25","open":144,"high":145,"low":143,"close":145,"volume":973197,"rsi_14":50.0,"sma_20":143.85,"sma_60":147.52,"sma_120":153.66},{"date":"2025-02-26","open":145,"high":147,"low":144,"close":146,"volume":850998,"rsi_14":54.55,"sma_20":143.85,"sma_60":147.35,"sma_120":153.47},{"date":"2025-02-27","open":145,"high":146,"low":145,"close":146,"volume":634481,"rsi_14":54.55,"sma_20":143.85,"sma_60":147.2,"sma_120":153.3},{"date":"2025-02-28","open":146,"high":146,"low":144,"close":145,"volume":470267,"rsi_14":54.55,"sma_20":143.85,"sma_60":147.03,"sma_120":153.11},{"date":"2025-03-04","open":145,"high":146,"low":144,"close":145,"volume":336015,"rsi_14":54.55,"sma_20":144.1,"sma_60":146.9,"sma_120":152.92},{"date":"2025-03-05","open":144,"high":145,"low":143,"close":144,"volume":633430,"rsi_14":60.0,"sma_20":144.15,"sma_60":146.82,"sma_120":152.72},{"date":"2025-03-06","open":144,"high":146,"low":142,"close":143,"volume":687981,"rsi_14":44.44,"sma_20":144.05,"sma_60":146.73,"sma_120":152.52},{"date":"2025-03-07","open":143,"high":143,"low":141,"close":142,"volume":798435,"rsi_14":50.0,"sma_20":143.9,"sma_60":146.62,"sma_120":152.29},{"date":"2025-03-10","open":142,"high":142,"low":141,"close":142,"volume":643745},{"date":"2025-03-11","open":141,"high":142,"low":140,"close":141,"volume":402073},{"date":"2025-03-12","open":142,"high":143,"low":141,"close":141,"volume":508094},{"date":"2025-03-13","open":141,"high":142,"low":140,"close":141,"volume":665225},{"date":"2025-03-14","open":140,"high":141,"low":139,"close":141,"volume":826509},{"date":"2025-03-17","open":141,"high":142,"low":140,"close":140,"volume":550155},{"date":"2025-03-18","open":140,"high":141,"low":139,"close":141,"volume":606705},{"date":"2025-03-19","open":141,"high":141,"low":140,"close":141,"volume":706153},{"date":"2025-03-20","open":141,"high":142,"low":140,"close":141,"volume":566155},{"date":"2025-03-21","open":141,"high":142,"low":140,"close":140,"volume":711636},{"date":"2025-03-24","open":140,"high":145,"low":140,"close":143,"volume":2469756},{"date":"2025-03-25","open":143,"high":146,"low":143,"close":145,"volume":1391776},{"date":"2025-03-26","open":145,"high":145,"low":142,"close":143,"volume":791440},{"date":"2025-03-27","open":142,"high":143,"low":142,"close":143,"volume":249754},{"date":"2025-03-28","open":143,"high":143,"low":141,"close":142,"volume":918684},{"date":"2025-03-31","open":141,"high":142,"low":140,"close":140,"volume":753373},{"date":"2025-04-01","open":140,"high":142,"low":140,"close":141,"volume":992491},{"date":"2025-04-02","open":141,"high":142,"low":140,"close":141,"volume":646583},{"date":"2025-04-03","open":141,"high":141,"low":139,"close":140,"volume":644274},{"date":"2025-04-04","open":140,"high":143,"low":139,"close":140,"volume":530268},{"date":"2025-04-07","open":139,"high":140,"low":136,"close":138,"volume":1664121},{"date":"2025-04-08","open":138,"high":142,"low":138,"close":139,"volume":921586},{"date":"2025-04-09","open":139,"high":140,"low":137,"close":139,"volume":649560},{"date":"2025-04-10","open":141,"high":142,"low":140,"close":142,"volume":1271145},{"date":"2025-04-11","open":141,"high":142,"low":140,"close":141,"volume":994223},{"date":"2025-04-14","open":141,"high":143,"low":141,"close":142,"volume":1648580},{"date":"2025-04-15","open":143,"high":149,"low":142,"close":145,"volume":4878776},{"date":"2025-04-16","open":145,"high":184,"low":145,"close":181,"volume":80539623},{"date":"2025-04-17","open":185,"high":186,"low":154,"close":163,"volume":95050834},{"date":"2025-04-18","open":167,"high":174,"low":163,"close":166,"volume":20113098},{"date":"2025-04-21","open":166,"high":168,"low":160,"close":162,"volume":7446912},{"date":"2025-04-22","open":162,"high":173,"low":161,"close":164,"volume":9869399},{"date":"2025-04-23","open":164,"high":164,"low":157,"close":160,"volume":5432385},{"date":"2025-04-24","open":160,"high":162,"low":158,"close":158,"volume":2219678},{"date":"2025-04-25","open":158,"high":162,"low":158,"close":160,"volume":3015441},{"date":"2025-04-28","open":161,"high":171,"low":160,"close":170,"volume":9437055},{"date":"2025-04-29","open":168,"high":172,"low":166,"close":166,"volume":3760113},{"date":"2025-04-30","open":167,"high":169,"low":164,"close":166,"volume":3210606},{"date":"2025-05-02","open":167,"high":172,"low":166,"close":167,"volume":3033024},{"date":"2025-05-07","open":169,"high":170,"low":163,"close":164,"volume":3943508},{"date":"2025-05-08","open":164,"high":166,"low":161,"close":165,"volume":3187025},{"date":"2025-05-09","open":165,"high":165,"low":160,"close":162,"volume":2427115},{"date":"2025-05-12","open":162,"high":163,"low":160,"close":162,"volume":1617131},{"date":"2025-05-13","open":162,"high":164,"low":160,"close":163,"volume":2215024},{"date":"2025-05-14","open":162,"high":163,"low":160,"close":160,"volume":1757618},{"date":"2025-05-15","open":160,"high":160,"low":156,"close":158,"volume":1717318},{"date":"2025-05-16","open":158,"high":158,"low":154,"close":155,"volume":1521744},{"date":"2025-05-19","open":155,"high":157,"low":153,"close":154,"volume":1004722},{"date":"2025-05-20","open":153,"high":157,"low":153,"close":156,"volume":759471},{"date":"2025-05-21","open":156,"high":157,"low":155,"close":156,"volume":530279},{"date":"2025-05-22","open":156,"high":157,"low":154,"close":156,"volume":1237611},{"date":"2025-05-23","open":155,"high":157,"low":155,"close":157,"volume":514451},{"date":"2025-05-26","open":157,"high":160,"low":153,"close":154,"volume":2337321},{"date":"2025-05-27","open":154,"high":158,"low":154,"close":158,"volume":1232382},{"date":"2025-05-28","open":158,"high":159,"low":156,"close":157,"volume":750294},{"date":"2025-05-29","open":157,"high":158,"low":155,"close":157,"volume":917322},{"date":"2025-05-30","open":157,"high":157,"low":156,"close":157,"volume":535565},{"date":"2025-06-02","open":157,"high":158,"low":156,"close":158,"volume":410906},{"date":"2025-06-04","open":158,"high":162,"low":158,"close":162,"volume":1820580},{"date":"2025-06-05","open":164,"high":164,"low":159,"close":159,"volume":1815752},{"date":"2025-06-09","open":159,"high":161,"low":158,"close":161,"volume":1174073},{"date":"2025-06-10","open":161,"high":162,"low":158,"close":161,"volume":1374123},{"date":"2025-06-11","open":161,"high":161,"low":159,"close":160,"volume":1027977},{"date":"2025-06-12","open":160,"high":164,"low":159,"close":164,"volume":2134851},{"date":"2025-06-13","open":165,"high":165,"low":159,"close":161,"volume":1999243},{"date":"2025-06-16","open":160,"high":162,"low":157,"close":160,"volume":1955186},{"date":"2025-06-17","open":160,"high":162,"low":159,"close":161,"volume":1070940},{"date":"2025-06-18","open":161,"high":163,"low":159,"close":162,"volume":1783814},{"date":"2025-06-19","open":162,"high":163,"low":161,"close":161,"volume":976019},{"date":"2025-06-20","open":162,"high":164,"low":160,"close":162,"volume":1279442},{"date":"2025-06-23","open":162,"high":162,"low":159,"close":159,"volume":925087},{"date":"2025-06-24","open":160,"high":164,"low":158,"close":161,"volume":1959845},{"date":"2025-06-25","open":161,"high":162,"low":159,"close":161,"volume":884751},{"date":"2025-06-26","open":161,"high":162,"low":158,"close":159,"volume":1764362},{"date":"2025-06-27","open":159,"high":160,"low":158,"close":158,"volume":749530},{"date":"2025-06-30","open":160,"high":160,"low":158,"close":159,"volume":728043},{"date":"2025-07-01","open":159,"high":164,"low":158,"close":161,"volume":1918335},{"date":"2025-07-02","open":162,"high":180,"low":161,"close":168,"volume":21552956},{"date":"2025-07-03","open":168,"high":172,"low":165,"close":169,"volume":4612998},{"date":"2025-07-04","open":169,"high":169,"low":163,"close":168,"volume":5145103},{"date":"2025-07-07","open":167,"high":177,"low":167,"close":167,"volume":4200218},{"date":"2025-07-08","open":167,"high":169,"low":166,"close":167,"volume":1354425},{"date":"2025-07-09","open":167,"high":168,"low":163,"close":165,"volume":3739787},{"date":"2025-07-10","open":165,"high":166,"low":163,"close":163,"volume":1771860},{"date":"2025-07-11","open":163,"high":165,"low":162,"close":164,"volume":1302556},{"date":"2025-07-14","open":164,"high":165,"low":161,"close":163,"volume":1736260},{"date":"2025-07-15","open":161,"high":162,"low":160,"close":161,"volume":1112071},{"date":"2025-07-16","open":161,"high":161,"low":159,"close":159,"volume":1297718},{"date":"2025-07-17","open":160,"high":161,"low":158,"close":160,"volume":1273054},{"date":"2025-07-18","open":160,"high":160,"low":158,"close":159,"volume":692966},{"date":"2025-07-21","open":160,"high":160,"low":157,"close":158,"volume":1366692},{"date":"2025-07-22","open":158,"high":159,"low":157,"close":158,"volume":1045089},{"date":"2025-07-23","open":159,"high":159,"low":157,"close":159,"volume":851089},{"date":"2025-07-24","open":158,"high":159,"low":156,"close":157,"volume":1516467},{"date":"2025-07-25","open":157,"high":158,"low":156,"close":157,"volume":478290},{"date":"2025-07-28","open":157,"high":157,"low":155,"close":156,"volume":817148},{"date":"2025-07-29","open":155,"high":156,"low":154,"close":155,"volume":970804},{"date":"2025-07-30","open":155,"high":156,"low":154,"close":155,"volume":354789},{"date":"2025-07-31","open":154,"high":155,"low":152,"close":153,"volume":1339238},{"date":"2025-08-01","open":153,"high":153,"low":151,"close":152,"volume":1058972},{"date":"2025-08-04","open":152,"high":154,"low":150,"close":153,"volume":1068610},{"date":"2025-08-05","open":153,"high":156,"low":153,"close":155,"volume":830480},{"date":"2025-08-06","open":155,"high":156,"low":154,"close":155,"volume":468049},{"date":"2025-08-07","open":156,"high":162,"low":155,"close":161,"volume":2883926},{"date":"2025-08-08","open":160,"high":160,"low":154,"close":156,"volume":2645763},{"date":"2025-08-11","open":156,"high":158,"low":154,"close":157,"volume":1068191},{"date":"2025-08-12","open":157,"high":158,"low":155,"close":156,"volume":684691},{"date":"2025-08-13","open":157,"high":157,"low":154,"close":156,"volume":590752},{"date":"2025-08-14","open":155,"high":156,"low":155,"close":155,"volume":385198},{"date":"2025-08-18","open":155,"high":156,"low":154,"close":154,"volume":423687},{"date":"2025-08-19","open":154,"high":155,"low":152,"close":153,"volume":738755},{"date":"2025-08-20","open":153,"high":153,"low":152,"close":153,"volume":434546},{"date":"2025-08-21","open":153,"high":155,"low":153,"close":154,"volume":454161},{"date":"2025-08-22","open":155,"high":155,"low":154,"close":155,"volume":372609},{"date":"2025-08-25","open":155,"high":155,"low":154,"close":155,"volume":504603},{"date":"2025-08-26","open":154,"high":155,"low":153,"close":153,"volume":770210},{"date":"2025-08-27","open":152,"high":153,"low":152,"close":153,"volume":376204},{"date":"2025-08-28","open":153,"high":158,"low":152,"close":156,"volume":2622672},{"date":"2025-08-29","open":156,"high":157,"low":154,"close":154,"volume":1169243},{"date":"2025-09-01","open":154,"high":156,"low":153,"close":154,"volume":715106},{"date":"2025-09-02","open":155,"high":155,"low":154,"close":155,"volume":259147},{"date":"2025-09-03","open":155,"high":155,"low":153,"close":154,"volume":571439},{"date":"2025-09-04","open":153,"high":155,"low":153,"close":155,"volume":1279006},{"date":"2025-09-05","open":156,"high":156,"low":154,"close":155,"volume":579209},{"date":"2025-09-08","open":155,"high":156,"low":154,"close":155,"volume":1062344},{"date":"2025-09-09","open":155,"high":156,"low":154,"close":155,"volume":649561},{"date":"2025-09-10","open":155,"high":156,"low":154,"close":155,"volume":531902},{"date":"2025-09-11","open":155,"high":156,"low":154,"close":156,"volume":876120},{"date":"2025-09-12","open":156,"high":164,"low":155,"close":159,"volume":6071765},{"date":"2025-09-15","open":160,"high":161,"low":157,"close":158,"volume":2070324},{"date":"2025-09-16","open":158,"high":159,"low":155,"close":156,"volume":1789443},{"date":"2025-09-17","open":156,"high":163,"low":155,"close":159,"volume":5187524},{"date":"2025-09-18","open":160,"high":160,"low":157,"close":158,"volume":1224464},{"date":"2025-09-19","open":158,"high":160,"low":158,"close":159,"volume":1514982},{"date":"2025-09-22","open":160,"high":160,"low":157,"close":158,"volume":1261833},{"date":"2025-09-23","open":157,"high":158,"low":156,"close":156,"volume":1143299},{"date":"2025-09-24","open":156,"high":156,"low":154,"close":155,"volume":815995},{"date":"2025-09-25","open":155,"high":161,"low":155,"close":159,"volume":4254912},{"date":"2025-09-26","open":159,"high":159,"low":154,"close":155,"volume":3594265},{"date":"2025-09-29","open":160,"high":188,"low":157,"close":167,"volume":110613882},{"date":"2025-09-30","open":164,"high":172,"low":159,"close":160,"volume":22186900},{"date":"2025-10-01","open":161,"high":165,"low":155,"close":157,"volume":13965195},{"date":"2025-10-02","open":157,"high":162,"low":157,"close":160,"volume":6180175},{"date":"2025-10-10","open":160,"high":162,"low":157,"close":157,"volume":4171336},{"date":"2025-10-13","open":157,"high":161,"low":156,"close":160,"volume":4272560},{"date":"2025-10-14","open":160,"high":161,"low":157,"close":157,"volume":3283129},{"date":"2025-10-15","open":157,"high":164,"low":157,"close":160,"volume":5767614},{"date":"2025-10-16","open":160,"high":162,"low":159,"close":159,"volume":2777705},{"date":"2025-10-17","open":158,"high":160,"low":157,"close":160,"volume":4196949},{"date":"2025-10-20","open":159,"high":160,"low":158,"close":158,"volume":2315097},{"date":"2025-10-21","open":158,"high":160,"low":157,"close":158,"volume":2644051},{"date":"2025-10-22","open":158,"high":158,"low":156,"close":157,"volume":2842161},{"date":"2025-10-23","open":156,"high":159,"low":155,"close":157,"volume":6049743},{"date":"2025-10-24","open":157,"high":159,"low":155,"close":156,"volume":5194380},{"date":"2025-10-27","open":156,"high":157,"low":155,"close":156,"volume":2535242},{"date":"2025-10-28","open":156,"high":156,"low":154,"close":155,"volume":3522184},{"date":"2025-10-29","open":156,"high":156,"low":154,"close":154,"volume":2825043},{"date":"2025-10-30","open":154,"high":155,"low":153,"close":154,"volume":2615531},{"date":"2025-10-31","open":155,"high":155,"low":152,"close":153,"volume":3113340},{"date":"2025-11-03","open":154,"high":155,"low":153,"close":154,"volume":2137534,"rsi_14":38.46,"sma_20":157.1,"sma_60":156.32,"sma_120":158.07},{"date":"2025-11-04","open":154,"high":154,"low":152,"close":152,"volume":1610665,"rsi_14":16.67,"sma_20":156.7,"sma_60":156.3,"sma_120":157.97},{"date":"2025-11-05","open":152,"high":152,"low":148,"close":150,"volume":3860762,"rsi_14":15.38,"sma_20":156.35,"sma_60":156.22,"sma_120":157.87},{"date":"2025-11-06","open":150,"high":152,"low":149,"close":151,"volume":2218350,"rsi_14":15.38,"sma_20":155.9,"sma_60":156.15,"sma_120":157.78},{"date":"2025-11-07","open":150,"high":153,"low":148,"close":150,"volume":5064685,"rsi_14":16.67,"sma_20":155.55,"sma_60":155.97,"sma_120":157.67},{"date":"2025-11-10","open":150,"high":151,"low":149,"close":150,"volume":2608705,"rsi_14":16.67,"sma_20":155.05,"sma_60":155.87,"sma_120":157.58},{"date":"2025-11-11","open":150,"high":151,"low":149,"close":150,"volume":2277953,"rsi_14":18.18,"sma_20":154.7,"sma_60":155.75,"sma_120":157.52},{"date":"2025-11-12","open":150,"high":154,"low":148,"close":153,"volume":5668272,"rsi_14":35.71,"sma_20":154.35,"sma_60":155.7,"sma_120":157.5},{"date":"2025-11-13","open":153,"high":154,"low":149,"close":150,"volume":4352144,"rsi_14":31.25,"sma_20":153.9,"sma_60":155.6,"sma_120":157.47},{"date":"2025-11-14","open":149,"high":150,"low":148,"close":149,"volume":2604726,"rsi_14":29.41,"sma_20":153.35,"sma_60":155.5,"sma_120":157.41},{"date":"2025-11-17","open":149,"high":150,"low":147,"close":148,"volume":1867207,"rsi_14":29.41,"sma_20":152.85,"sma_60":155.4,"sma_120":157.34},{"date":"2025-11-18","open":148,"high":149,"low":144,"close":146,"volume":3251492,"rsi_14":27.78,"sma_20":152.25,"sma_60":155.28,"sma_120":157.26},{"date":"2025-11-19","open":146,"high":151,"low":145,"close":151,"volume":5293000,"rsi_14":43.48,"sma_20":151.95,"sma_60":155.25,"sma_120":157.21},{"date":"2025-11-20","open":151,"high":152,"low":149,"close":149,"volume":1325963,"rsi_14":41.67,"sma_20":151.55,"sma_60":155.17,"sma_120":157.17},{"date":"2025-11-21","open":149,"high":151,"low":148,"close":149,"volume":1682377,"rsi_14":39.13,"sma_20":151.2,"sma_60":155.07,"sma_120":157.09},{"date":"2025-11-24","open":149,"high":151,"low":149,"close":149,"volume":1487677,"rsi_14":42.86,"sma_20":150.85,"sma_60":154.97,"sma_120":157.03},{"date":"2025-11-25","open":149,"high":152,"low":149,"close":152,"volume":2358552,"rsi_14":54.55,"sma_20":150.7,"sma_60":154.95,"sma_120":156.98},{"date":"2025-11-26","open":151,"high":152,"low":151,"close":151,"volume":1063766,"rsi_14":50.0,"sma_20":150.55,"sma_60":154.92,"sma_120":156.93},{"date":"2025-11-27","open":151,"high":152,"low":150,"close":150,"volume":631581,"rsi_14":50.0,"sma_20":150.35,"sma_60":154.82,"sma_120":156.87},{"date":"2025-11-28","open":150,"high":154,"low":150,"close":153,"volume":3014758,"rsi_14":56.0,"sma_20":150.35,"sma_60":154.8,"sma_120":156.79},{"date":"2025-12-01","open":153,"high":154,"low":152,"close":152,"volume":1029915,"rsi_14":53.85,"sma_20":150.25,"sma_60":154.77,"sma_120":156.73},{"date":"2025-12-02","open":152,"high":154,"low":151,"close":153,"volume":1544573,"rsi_14":50.0,"sma_20":150.3,"sma_60":154.73,"sma_120":156.67},{"date":"2025-12-03","open":154,"high":154,"low":152,"close":152,"volume":1187024,"rsi_14":54.55,"sma_20":150.4,"sma_60":154.7,"sma_120":156.59},{"date":"2025-12-04","open":152,"high":154,"low":152,"close":153,"volume":990081,"rsi_14":59.09,"sma_20":150.5,"sma_60":154.67,"sma_120":156.53},{"date":"2025-12-05","open":153,"high":153,"low":152,"close":152,"volume":603697,"rsi_14":59.09,"sma_20":150.6,"sma_60":154.62,"sma_120":156.43},{"date":"2025-12-08","open":152,"high":153,"low":151,"close":151,"volume":756386,"rsi_14":61.9,"sma_20":150.65,"sma_60":154.55,"sma_120":156.35},{"date":"2025-12-09","open":151,"high":153,"low":150,"close":152,"volume":1512856,"rsi_14":52.94,"sma_20":150.75,"sma_60":154.5,"sma_120":156.28},{"date":"2025-12-10","open":152,"high":154,"low":152,"close":152,"volume":855769,"rsi_14":60.0,"sma_20":150.7,"sma_60":154.45,"sma_120":156.21},{"date":"2025-12-11","open":152,"high":155,"low":152,"close":154,"volume":1872220,"rsi_14":64.71,"sma_20":150.9,"sma_60":154.42,"sma_120":156.14},{"date":"2025-12-12","open":153,"high":154,"low":152,"close":153,"volume":875343,"rsi_14":61.11,"sma_20":151.1,"sma_60":154.32,"sma_120":156.07},{"date":"2025-12-15","open":153,"high":154,"low":152,"close":153,"volume":1100584,"rsi_14":53.33,"sma_20":151.35,"sma_60":154.23,"sma_120":156.0},{"date":"2025-12-16","open":153,"high":155,"low":153,"close":153,"volume":1207623,"rsi_14":57.14,"sma_20":151.7,"sma_60":154.18,"sma_120":155.95},{"date":"2025-12-17","open":153,"high":154,"low":153,"close":153,"volume":1042639,"rsi_14":61.54,"sma_20":151.8,"sma_60":154.08,"sma_120":155.88},{"date":"2025-12-18","open":153,"high":154,"low":152,"close":153,"volume":887039,"rsi_14":50.0,"sma_20":152.0,"sma_60":154.0,"sma_120":155.82},{"date":"2025-12-19","open":153,"high":153,"low":152,"close":153,"volume":646420,"rsi_14":55.56,"sma_20":152.2,"sma_60":153.9,"sma_120":155.77},{"date":"2025-12-22","open":152,"high":153,"low":151,"close":151,"volume":775552,"rsi_14":40.0,"sma_20":152.3,"sma_60":153.78,"sma_120":155.71},{"date":"2025-12-23","open":152,"high":153,"low":150,"close":150,"volume":703441,"rsi_14":40.0,"sma_20":152.2,"sma_60":153.68,"sma_120":155.63},{"date":"2025-12-24","open":151,"high":151,"low":149,"close":151,"volume":992189,"rsi_14":40.0,"sma_20":152.2,"sma_60":153.62,"sma_120":155.55},{"date":"2025-12-26","open":151,"high":152,"low":149,"close":149,"volume":1270036,"rsi_14":36.36,"sma_20":152.15,"sma_60":153.45,"sma_120":155.39},{"date":"2025-12-29","open":150,"high":150,"low":148,"close":149,"volume":929566,"rsi_14":40.0,"sma_20":151.95,"sma_60":153.35,"sma_120":155.22},{"date":"2025-12-30","open":149,"high":150,"low":148,"close":149,"volume":623047,"rsi_14":33.33,"sma_20":151.8,"sma_60":153.05,"sma_120":155.07},{"date":"2026-01-02","open":149,"high":150,"low":148,"close":150,"volume":723889,"rsi_14":40.0,"sma_20":151.65,"sma_60":152.88,"sma_120":154.93},{"date":"2026-01-05","open":150,"high":150,"low":148,"close":148,"volume":1460884,"rsi_14":20.0,"sma_20":151.45,"sma_60":152.73,"sma_120":154.77},{"date":"2026-01-06","open":148,"high":149,"low":148,"close":148,"volume":1338981,"rsi_14":22.22,"sma_20":151.2,"sma_60":152.53,"sma_120":154.62},{"date":"2026-01-07","open":148,"high":149,"low":147,"close":148,"volume":2224941,"rsi_14":22.22,"sma_20":151.0,"sma_60":152.38,"sma_120":154.5},{"date":"2026-01-08","open":148,"high":149,"low":145,"close":146,"volume":2094407,"rsi_14":18.18,"sma_20":150.75,"sma_60":152.15,"sma_120":154.35},{"date":"2026-01-09","open":146,"high":148,"low":146,"close":147,"volume":1305906,"rsi_14":25.0,"sma_20":150.5,"sma_60":151.98,"sma_120":154.22},{"date":"2026-01-12","open":147,"high":147,"low":146,"close":146,"volume":698740,"rsi_14":23.08,"sma_20":150.2,"sma_60":151.75,"sma_120":154.09},{"date":"2026-01-13","open":146,"high":147,"low":145,"close":146,"volume":1399603,"rsi_14":23.08,"sma_20":149.8,"sma_60":151.53,"sma_120":153.98},{"date":"2026-01-14","open":146,"high":146,"low":145,"close":146,"volume":675474,"rsi_14":27.27,"sma_20":149.45,"sma_60":151.3,"sma_120":153.87},{"date":"2026-01-15","open":146,"high":146,"low":144,"close":145,"volume":943894,"rsi_14":27.27,"sma_20":149.05,"sma_60":151.08,"sma_120":153.75},{"date":"2026-01-16","open":145,"high":146,"low":144,"close":145,"volume":1211228,"rsi_14":60.0,"sma_20":143.9,"sma_60":146.55,"sma_120":152.1},{"date":"2026-01-19","open":145,"high":145,"low":143,"close":144,"volume":1545918,"rsi_14":22.22,"sma_20":148.2,"sma_60":150.65,"sma_120":153.53},{"date":"2026-01-20","open":144,"high":149,"low":143,"close":147,"volume":4067995,"rsi_14":41.67,"sma_20":147.9,"sma_60":150.48,"sma_120":153.43},{"date":"2026-01-21","open":148,"high":149,"low":143,"close":145,"volume":3442775,"rsi_14":35.71,"sma_20":147.5,"sma_60":150.3,"sma_120":153.32},{"date":"2026-01-22","open":145,"high":147,"low":144,"close":145,"volume":2333974,"rsi_14":30.77,"sma_20":147.2,"sma_60":150.12,"sma_120":153.22},{"date":"2026-01-23","open":145,"high":145,"low":143,"close":145,"volume":1854860,"rsi_14":36.36,"sma_20":146.95,"sma_60":149.95,"sma_120":153.13},{"date":"2026-01-26","open":145,"high":145,"low":143,"close":144,"volume":1991064,"rsi_14":33.33,"sma_20":146.6,"sma_60":149.78,"sma_120":153.04},{"date":"2026-01-27","open":144,"high":145,"low":143,"close":144,"volume":2064802,"rsi_14":33.33,"sma_20":146.35,"sma_60":149.62,"sma_120":152.95},{"date":"2026-01-28","open":144,"high":145,"low":143,"close":144,"volume":1613154,"rsi_14":40.0,"sma_20":146.1,"sma_60":149.47,"sma_120":152.88},{"date":"2026-01-29","open":144,"high":145,"low":143,"close":144,"volume":3430831,"rsi_14":33.33,"sma_20":145.85,"sma_60":149.3,"sma_120":152.81},{"date":"2026-01-30","open":143,"high":146,"low":142,"close":144,"volume":3708345,"rsi_14":37.5,"sma_20":145.55,"sma_60":149.17,"sma_120":152.73},{"date":"2026-02-02","open":144,"high":144,"low":141,"close":141,"volume":3862034,"rsi_14":27.27,"sma_20":145.2,"sma_60":149.02,"sma_120":152.62},{"date":"2026-02-03","open":140,"high":143,"low":140,"close":141,"volume":2732264,"rsi_14":27.27,"sma_20":144.85,"sma_60":148.85,"sma_120":152.5},{"date":"2026-02-04","open":142,"high":148,"low":141,"close":145,"volume":6170728,"rsi_14":60.0,"sma_20":143.95,"sma_60":146.52,"sma_120":151.92},{"date":"2026-02-05","open":147,"high":159,"low":146,"close":153,"volume":20065360,"rsi_14":77.78,"sma_20":144.4,"sma_60":146.63,"sma_120":151.81},{"date":"2026-02-06","open":158,"high":160,"low":145,"close":146,"volume":17090389,"rsi_14":54.17,"sma_20":144.6,"sma_60":146.73,"sma_120":151.66},{"date":"2026-02-09","open":146,"high":150,"low":146,"close":147,"volume":5002270,"rsi_14":56.0,"sma_20":144.75,"sma_60":146.73,"sma_120":151.53},{"date":"2026-02-10","open":147,"high":150,"low":147,"close":148,"volume":2983830,"rsi_14":57.69,"sma_20":145.05,"sma_60":146.73,"sma_120":151.39},{"date":"2026-02-11","open":148,"high":152,"low":147,"close":151,"volume":5153196,"rsi_14":60.71,"sma_20":145.45,"sma_60":146.78,"sma_120":151.3},{"date":"2026-02-12","open":151,"high":152,"low":148,"close":148,"volume":3644614,"rsi_14":53.33,"sma_20":145.7,"sma_60":146.77,"sma_120":151.18},{"date":"2026-02-13","open":147,"high":148,"low":143,"close":144,"volume":6226650,"rsi_14":47.06,"sma_20":145.75,"sma_60":146.67,"sma_120":151.01},{"date":"2026-02-19","open":146,"high":187,"low":146,"close":175,"volume":202904060,"rsi_14":73.44,"sma_20":147.3,"sma_60":147.12,"sma_120":151.1},{"date":"2026-02-20","open":179,"high":205,"low":164,"close":172,"volume":155339259,"rsi_14":70.15,"sma_20":148.7,"sma_60":147.5,"sma_120":151.17},{"date":"2026-02-23","open":1720,"high":2230,"low":1670,"close":2230,"volume":21427322,"rsi_14":83.76,"sma_20":152.65,"sma_60":148.73,"sma_120":151.65},{"date":"2026-02-24","open":2300,"high":2810,"low":2020,"close":2320,"volume":27632601,"rsi_14":85.6,"sma_20":157.0,"sma_60":150.17,"sma_120":152.2},{"date":"2026-02-25","open":2370,"high":2830,"low":2320,"close":2680,"volume":21799812,"rsi_14":99.34,"sma_20":488.05,"sma_60":262.4,"sma_120":208.68},{"date":"2026-02-26","open":2720,"high":2720,"low":2250,"close":2350,"volume":3373132,"rsi_14":73.68,"sma_20":167.55,"sma_60":153.58,"sma_120":153.62},{"date":"2026-02-27","open":2400,"high":2500,"low":2330,"close":2400,"volume":1679837,"rsi_14":88.23,"sma_20":711.15,"sma_60":336.55,"sma_120":245.68},{"date":"2026-03-03","open":2370,"high":2370,"low":2080,"close":2120,"volume":1440855,"rsi_14":80.53,"sma_20":809.95,"sma_60":369.33,"sma_120":262.07},{"date":"2026-03-04","open":1940,"high":2080,"low":1670,"close":1850,"volume":5133559,"rsi_14":74.45,"sma_20":895.25,"sma_60":397.63,"sma_120":276.2},{"date":"2026-03-05","open":2000,"high":2130,"low":1910,"close":1940,"volume":4203139,"rsi_14":75.09,"sma_20":985.05,"sma_60":427.42,"sma_120":291.07},{"date":"2026-03-06","open":1920,"high":2350,"low":1910,"close":2170,"volume":12716555,"rsi_14":76.59,"sma_20":1086.5,"sma_60":461.05,"sma_120":307.88},{"date":"2026-03-09","open":2120,"high":2230,"low":1910,"close":1960,"volume":2805195,"rsi_14":72.56,"sma_20":1177.45,"sma_60":491.17,"sma_120":322.92},{"date":"2026-03-10","open":2050,"high":2080,"low":1880,"close":1900,"volume":2540272,"rsi_14":71.54,"sma_20":1265.2,"sma_60":520.3,"sma_120":337.46},{"date":"2026-03-11","open":1910,"high":2470,"low":1910,"close":2470,"volume":15541953,"rsi_14":75.11,"sma_20":1381.05,"sma_60":558.95,"sma_120":356.75},{"date":"2026-03-12","open":2510,"high":2800,"low":2050,"close":2100,"volume":16863058,"rsi_14":69.36,"sma_20":1478.75,"sma_60":591.42,"sma_120":372.96},{"date":"2026-03-13","open":2060,"high":2270,"low":2040,"close":2060,"volume":5973932,"rsi_14":68.85,"sma_20":1574.4,"sma_60":623.22,"sma_120":388.83},{"date":"2026-03-16","open":2080,"high":2100,"low":1970,"close":1980,"volume":2768110,"rsi_14":45.87,"sma_20":202.15,"sma_60":164.28,"sma_120":157.79},{"date":"2026-03-17","open":2000,"high":2050,"low":1910,"close":1930,"volume":2373670,"rsi_14":43.48,"sma_20":204.25,"sma_60":165.0,"sma_120":158.06},{"date":"2026-03-18","open":1950,"high":2330,"low":1920,"close":2160,"volume":15563314,"rsi_14":40.91,"sma_20":207.65,"sma_60":166.1,"sma_120":158.53},{"date":"2026-03-19","open":2160,"high":2170,"low":2040,"close":2050,"volume":2491431,"rsi_14":44.32,"sma_20":210.7,"sma_60":167.02,"sma_120":158.9},{"date":"2026-03-20","open":2100,"high":2320,"low":2040,"close":2080,"volume":7112617,"rsi_14":43.89,"sma_20":212.35,"sma_60":168.0,"sma_120":159.32},{"date":"2026-03-23","open":2080,"high":2140,"low":1980,"close":1990,"volume":1575912,"rsi_14":47.33,"sma_20":213.7,"sma_60":168.85,"sma_120":159.67},{"date":"2026-03-24","open":2070,"high":2090,"low":1920,"close":1970,"volume":1491286,"rsi_14":52.75,"sma_20":212.4,"sma_60":169.67,"sma_120":160.02},{"date":"2026-03-25","open":1980,"high":1990,"low":1820,"close":1870,"volume":2701014,"rsi_14":48.4,"sma_20":210.15,"sma_60":170.33,"sma_120":160.3},{"date":"2026-03-26","open":1880,"high":1910,"low":1820,"close":1830,"volume":1432523,"rsi_14":41.5,"sma_20":205.9,"sma_60":170.95,"sma_120":160.54},{"date":"2026-03-27","open":1840,"high":1881,"low":1769,"close":1830,"volume":1262702,"rsi_14":45.86,"sma_20":203.2,"sma_60":171.53,"sma_120":160.75},{"date":"2026-03-30","open":1810,"high":1850,"low":1740,"close":1770,"volume":1341572,"rsi_14":46.37,"sma_20":200.05,"sma_60":172.07,"sma_120":160.93},{"date":"2026-03-31","open":1760,"high":1770,"low":1680,"close":1740,"volume":1091881,"rsi_14":20.8,"sma_20":198.15,"sma_60":172.63,"sma_120":161.07},{"date":"2026-04-01","open":1770,"high":1800,"low":1730,"close":1780,"volume":1340938,"rsi_14":33.33,"sma_20":197.85,"sma_60":173.23,"sma_120":161.26},{"date":"2026-04-02","open":1820,"high":1850,"low":1690,"close":1720,"volume":1573175,"rsi_14":32.29,"sma_20":196.75,"sma_60":173.68,"sma_120":161.4},{"date":"2026-04-03","open":1750,"high":1760,"low":1690,"close":1700,"volume":983230,"rsi_14":34.44,"sma_20":194.4,"sma_60":174.1,"sma_120":161.52},{"date":"2026-04-06","open":1710,"high":1750,"low":1650,"close":1720,"volume":1282926,"rsi_14":37.93,"sma_20":193.2,"sma_60":174.55,"sma_120":161.67},{"date":"2026-04-07","open":1740,"high":1740,"low":1660,"close":1660,"volume":680299,"rsi_14":14.29,"sma_20":192.0,"sma_60":174.92,"sma_120":161.77},{"date":"2026-04-08","open":1680,"high":1830,"low":1680,"close":1710,"volume":3491778,"rsi_14":23.44,"sma_20":188.2,"sma_60":175.37,"sma_120":161.92},{"date":"2026-04-09","open":1710,"high":1800,"low":1680,"close":1710,"volume":1698271,"rsi_14":19.67,"sma_20":186.25,"sma_60":175.85,"sma_120":162.09},{"date":"2026-04-10","open":1730,"high":1730,"low":1690,"close":1700,"volume":768886,"rsi_14":22.64,"sma_20":184.45,"sma_60":176.28,"sma_120":162.3},{"date":"2026-04-13","open":1690,"high":1750,"low":1660,"close":1740,"volume":975291,"rsi_14":29.09,"sma_20":183.25,"sma_60":176.82,"sma_120":162.52},{"date":"2026-04-14","open":1770,"high":1770,"low":1690,"close":1700,"volume":759215,"rsi_14":32.65,"sma_20":182.1,"sma_60":177.27,"sma_120":162.68},{"date":"2026-04-15","open":1700,"high":1720,"low":1680,"close":1720,"volume":713383,"rsi_14":38.3,"sma_20":179.9,"sma_60":177.75,"sma_120":162.88},{"date":"2026-04-16","open":1730,"high":1770,"low":1700,"close":1750,"volume":928320,"rsi_14":43.75,"sma_20":178.4,"sma_60":178.28,"sma_120":163.12},{"date":"2026-04-17","open":1750,"high":1750,"low":1710,"close":1720,"volume":598479,"rsi_14":44.68,"sma_20":176.6,"sma_60":178.75,"sma_120":163.31},{"date":"2026-04-20","open":1720,"high":1720,"low":1690,"close":1710,"volume":409054,"rsi_14":46.67,"sma_20":175.2,"sma_60":179.2,"sma_120":163.49},{"date":"2026-04-21","open":1710,"high":1720,"low":1600,"close":1630,"volume":1524248,"rsi_14":33.33,"sma_20":173.5,"sma_60":179.52,"sma_120":163.61},{"date":"2026-04-22","open":1630,"high":1640,"low":1590,"close":1620,"volume":774699,"rsi_14":38.1,"sma_20":172.25,"sma_60":179.8,"sma_120":163.66},{"date":"2026-04-23","open":1620,"high":1630,"low":1570,"close":1600,"volume":968149,"rsi_14":38.1,"sma_20":171.1,"sma_60":180.03,"sma_120":163.69},{"date":"2026-04-24","open":1600,"high":1700,"low":1570,"close":1580,"volume":2109735,"rsi_14":33.33,"sma_20":169.95,"sma_60":180.23,"sma_120":163.72},{"date":"2026-04-27","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":38.89,"sma_20":169.0,"sma_60":180.45,"sma_120":163.74},{"date":"2026-04-28","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":29.03,"sma_20":1682.0,"sma_60":1491.15,"sma_120":820.31},{"date":"2026-04-29","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":29.03,"sma_20":167.15,"sma_60":180.93,"sma_120":165.28},{"date":"2026-04-30","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":15.0,"sma_20":167.1,"sma_60":179.27,"sma_120":179.87},{"date":"2026-05-04","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":19.23,"sma_20":165.85,"sma_60":181.35,"sma_120":165.18},{"date":"2026-05-06","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":22.73,"sma_20":165.15,"sma_60":181.63,"sma_120":165.24},{"date":"2026-05-07","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":15.0,"sma_20":164.75,"sma_60":181.85,"sma_120":165.31},{"date":"2026-05-08","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":0.0,"sma_20":164.1,"sma_60":181.93,"sma_120":165.38},{"date":"2026-05-11","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":0.0,"sma_20":163.45,"sma_60":182.13,"sma_120":165.44},{"date":"2026-05-12","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":0.0,"sma_20":162.85,"sma_60":182.32,"sma_120":165.48},{"date":"2026-05-13","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":0.0,"sma_20":162.05,"sma_60":182.48,"sma_120":165.55},{"date":"2026-05-14","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":0.0,"sma_20":161.45,"sma_60":182.6,"sma_120":165.62},{"date":"2026-05-15","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":0.0,"sma_20":160.75,"sma_60":182.77,"sma_120":165.71},{"date":"2026-05-18","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":100.0,"sma_20":1599.0,"sma_60":1777.95,"sma_120":963.28},{"date":"2026-05-19","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":100.0,"sma_20":1592.0,"sma_60":1801.37,"sma_120":975.19},{"date":"2026-05-20","open":1580,"high":1580,"low":1580,"close":1580,"volume":0,"rsi_14":100.0,"sma_20":1585.5,"sma_60":1824.83,"sma_120":987.12},{"date":"2026-05-21","open":1580,"high":1615,"low":1406,"close":1436,"volume":1779507,"rsi_14":90.8,"sma_20":293.3,"sma_60":226.4,"sma_120":188.52},{"date":"2026-05-22","open":1436,"high":1456,"low":1301,"close":1303,"volume":1483187,"rsi_14":0.0,"sma_20":1559.95,"sma_60":1794.65,"sma_120":1007.46},{"date":"2026-05-26","open":1303,"high":1316,"low":1193,"close":1211,"volume":1346508,"rsi_14":0.0,"sma_20":1540.5,"sma_60":1770.17,"sma_120":1016.28},{"date":"2026-05-27","open":1187,"high":1211,"low":1115,"close":1120,"volume":1068643,"rsi_14":0.0,"sma_20":1517.5,"sma_60":1749.67,"sma_120":1024.36},{"date":"2026-05-28","open":1127,"high":1194,"low":1105,"close":1142,"volume":722365,"rsi_14":4.56,"sma_20":1495.6,"sma_60":1728.7,"sma_120":1032.62},{"date":"2026-05-29","open":1154,"high":1484,"low":1154,"close":1200,"volume":15551806,"rsi_14":14.81,"sma_20":1476.6,"sma_60":1713.37,"sma_120":1041.35},{"date":"2026-06-01","open":1201,"high":1213,"low":1101,"close":1104,"volume":1785562,"rsi_14":12.58,"sma_20":1452.8,"sma_60":1700.93,"sma_120":1049.28},{"date":"2026-06-02","open":1100,"high":1104,"low":993,"close":1059,"volume":553606,"rsi_14":11.75,"sma_20":1426.75,"sma_60":1686.25,"sma_120":1056.83},{"date":"2026-06-04","open":1060,"high":1099,"low":1020,"close":1046,"volume":517838,"rsi_14":11.53,"sma_20":1400.05,"sma_60":1667.52,"sma_120":1064.28},{"date":"2026-06-05","open":1048,"high":1049,"low":1010,"close":1021,"volume":367386,"rsi_14":11.13,"sma_20":1372.1,"sma_60":1651.87,"sma_120":1071.52},{"date":"2026-06-08","open":981,"high":1118,"low":981,"close":1020,"volume":488312,"rsi_14":11.11,"sma_20":1344.1,"sma_60":1637.2,"sma_120":1078.75},{"date":"2026-06-09","open":1020,"high":1042,"low":1005,"close":1010,"volume":384326,"rsi_14":10.96,"sma_20":1315.6,"sma_60":1612.87,"sma_120":1085.91},{"date":"2026-06-10","open":1000,"high":1019,"low":998,"close":1009,"volume":291094,"rsi_14":10.94,"sma_20":1287.05,"sma_60":1594.68,"sma_120":1093.05},{"date":"2026-06-11","open":1000,"high":1022,"low":997,"close":1017,"volume":277121,"rsi_14":11.91,"sma_20":1258.9,"sma_60":1577.3,"sma_120":1100.26},{"date":"2026-06-12","open":1017,"high":1057,"low":1017,"close":1043,"volume":295577,"rsi_14":18.36,"sma_20":1232.05,"sma_60":1561.68,"sma_120":1107.67},{"date":"2026-06-15","open":1043,"high":1097,"low":1043,"close":1066,"volume":277159,"rsi_14":26.81,"sma_20":1206.35,"sma_60":1547.28,"sma_120":1115.28},{"date":"2026-06-16","open":1073,"high":1080,"low":1040,"close":1060,"volume":202503,"rsi_14":32.24,"sma_20":1180.35,"sma_60":1528.95,"sma_120":1122.83},{"date":"2026-06-17","open":1060,"high":1121,"low":1039,"close":1084,"volume":373269,"rsi_14":81.82,"sma_20":1062.05,"sma_60":1426.35,"sma_120":1176.0},{"date":"2026-06-18","open":1085,"high":1087,"low":1028,"close":1029,"volume":292289,"rsi_14":35.55,"sma_20":1128.0,"sma_60":1495.33,"sma_120":1137.89},{"date":"2026-06-19","open":1029,"high":1034,"low":977,"close":991,"volume":651166,"rsi_14":21.83,"sma_20":1098.55,"sma_60":1478.68,"sma_120":1144.88},{"date":"2026-06-22","open":989,"high":1015,"low":979,"close":993,"volume":381877,"rsi_14":29.96,"sma_20":1076.4,"sma_60":1462.4,"sma_120":1151.88},{"date":"2026-06-23","open":990,"high":993,"low":919,"close":922,"volume":448200,"rsi_14":27.39,"sma_20":1057.35,"sma_60":1446.6,"sma_120":1158.3},{"date":"2026-06-24","open":922,"high":952,"low":917,"close":940,"volume":139567,"rsi_14":32.79,"sma_20":1043.8,"sma_60":1431.77,"sma_120":1164.88},{"date":"2026-06-25","open":940,"high":958,"low":888,"close":905,"volume":237256,"rsi_14":31.76,"sma_20":1033.05,"sma_60":1416.68,"sma_120":1171.17},{"date":"2026-06-26","open":905,"high":905,"low":870,"close":890,"volume":268504,"rsi_14":30.42,"sma_20":1020.45,"sma_60":1402.02,"sma_120":1177.34},{"date":"2026-06-29","open":890,"high":930,"low":883,"close":917,"volume":198266,"rsi_14":36.68,"sma_20":1006.3,"sma_60":1388.3,"sma_120":1183.74},{"date":"2026-06-30","open":917,"high":950,"low":880,"close":925,"volume":287656,"rsi_14":38.2,"sma_20":997.35,"sma_60":1373.88,"sma_120":1190.21},{"date":"2026-07-01","open":916,"high":944,"low":910,"close":913,"volume":229269,"rsi_14":35.56,"sma_20":990.05,"sma_60":1360.43,"sma_120":1196.57},{"date":"2026-07-02","open":913,"high":915,"low":882,"close":893,"volume":166638,"rsi_14":28.81,"sma_20":982.4,"sma_60":1346.98,"sma_120":1202.78},{"date":"2026-07-03","open":894,"high":905,"low":875,"close":905,"volume":164359,"rsi_14":26.53,"sma_20":976.6,"sma_60":1333.4,"sma_120":1209.08},{"date":"2026-07-06","open":905,"high":962,"low":880,"close":923,"volume":466669,"rsi_14":30.7,"sma_20":971.75,"sma_60":1321.12,"sma_120":1215.54},{"date":"2026-07-07","open":925,"high":952,"low":910,"close":945,"volume":363092,"rsi_14":30.31,"sma_20":968.5,"sma_60":1308.37,"sma_120":1222.2},{"date":"2026-07-08","open":945,"high":1064,"low":910,"close":1015,"volume":1349556,"rsi_14":48.1,"sma_20":968.8,"sma_60":1296.78,"sma_120":1229.43},{"date":"2026-07-09","open":1001,"high":1024,"low":959,"close":1003,"volume":420500,"rsi_14":51.75,"sma_20":968.1,"sma_60":1285.17,"sma_120":1236.58},{"date":"2026-07-10","open":1003,"high":1024,"low":990,"close":1005,"volume":312506,"rsi_14":51.75,"sma_20":966.2,"sma_60":1272.92,"sma_120":1243.73},{"date":"2026-07-13","open":1010,"high":1073,"low":994,"close":1004,"volume":349926,"rsi_14":65.07,"sma_20":963.1,"sma_60":1261.32,"sma_120":1250.88},{"date":"2026-07-14","open":1004,"high":1025,"low":963,"close":1004,"volume":389014,"rsi_14":62.6,"sma_20":960.3,"sma_60":1249.38,"sma_120":1258.04},{"date":"2026-07-15","open":995,"high":1024,"low":995,"close":1004,"volume":178599,"rsi_14":72.6,"sma_20":956.3,"sma_60":1236.95,"sma_120":1265.2},{"date":"2026-07-16","open":1020,"high":1059,"low":991,"close":996,"volume":443104,"rsi_14":75.0,"sma_20":954.65,"sma_60":1224.88,"sma_120":1272.3},{"date":"2026-07-20","open":996,"high":1010,"low":963,"close":975,"volume":303440,"rsi_14":64.08,"sma_20":953.85,"sma_60":1212.63,"sma_120":1279.2},{"date":"2026-07-21","open":967,"high":989,"low":956,"close":988,"volume":103424,"rsi_14":64.93,"sma_20":953.6,"sma_60":1201.93,"sma_120":1286.22},{"date":"2026-07-22","open":988,"high":1004,"low":980,"close":989,"volume":87758,"rsi_14":69.0,"sma_20":956.95,"sma_60":1191.42,"sma_120":1293.26},{"date":"2026-07-23","open":989,"high":1068,"low":989,"close":1018,"volume":452605,"rsi_14":79.9,"sma_20":960.85,"sma_60":1181.72,"sma_120":1300.53},{"date":"2026-07-24","open":1017,"high":1198,"low":992,"close":996,"volume":3002813,"rsi_14":70.78,"sma_20":965.4,"sma_60":1171.98,"sma_120":1307.63},{"date":"2026-07-27","open":996,"high":1006,"low":983,"close":994,"volume":214142,"rsi_14":67.49,"sma_20":970.6,"sma_60":1162.22,"sma_120":1314.72},{"date":"2026-07-28","open":996,"high":996,"low":963,"close":974,"volume":288185,"rsi_14":57.21,"sma_20":973.45,"sma_60":1152.12,"sma_120":1321.63},{"date":"2026-07-29","open":976,"high":989,"low":934,"close":951,"volume":247125,"rsi_14":29.22,"sma_20":974.75,"sma_60":1141.63,"sma_120":1328.36},{"date":"2026-07-30","open":951,"high":984,"low":944,"close":954,"volume":305045,"rsi_14":33.1,"sma_20":976.8,"sma_60":1131.2,"sma_120":1335.11},{"date":"2026-07-31","open":950,"high":1015,"low":948,"close":1014,"volume":291284,"rsi_14":52.22,"sma_20":982.85,"sma_60":1121.77,"sma_120":1342.38},{"date":"2026-08-03","open":1014,"high":1061,"low":985,"close":1036,"volume":278567,"rsi_14":57.14,"sma_20":989.4,"sma_60":1112.7,"sma_120":1349.84},{"date":"2026-08-04","open":1036,"high":1058,"low":1035,"close":1052,"volume":107302,"rsi_14":60.0,"sma_20":995.85,"sma_60":1103.9,"sma_120":1357.4},{"date":"2026-08-05","open":1052,"high":1064,"low":1030,"close":1058,"volume":131854,"rsi_14":60.98,"sma_20":1001.5,"sma_60":1095.2,"sma_120":1364.94},{"date":"2026-08-06","open":1058,"high":1067,"low":1045,"close":1065,"volume":113791,"rsi_14":64.08,"sma_20":1004.0,"sma_60":1086.62,"sma_120":1372.6},{"date":"2026-08-07","open":1062,"high":1093,"low":1050,"close":1072,"volume":222235,"rsi_14":71.0,"sma_20":1007.45,"sma_60":1078.15,"sma_120":1380.31},{"date":"2026-08-10","open":1071,"high":1093,"low":1053,"close":1093,"volume":213104,"rsi_14":71.97,"sma_20":1011.85,"sma_60":1070.03,"sma_120":1388.18},{"date":"2026-08-11","open":1090,"high":1140,"low":1080,"close":1136,"volume":171454,"rsi_14":76.16,"sma_20":1018.45,"sma_60":1062.63,"sma_120":1396.39},{"date":"2026-08-12","open":1165,"high":1165,"low":1112,"close":1136,"volume":187650,"rsi_14":73.41,"sma_20":1025.05,"sma_60":1055.23,"sma_120":1404.62},{"date":"2026-08-13","open":1135,"high":1172,"low":1105,"close":1122,"volume":231703,"rsi_14":75.82,"sma_20":1030.95,"sma_60":1047.6,"sma_120":1412.78},{"date":"2026-08-14","open":1139,"high":1174,"low":1122,"close":1151,"volume":271662,"rsi_14":78.97,"sma_20":1038.7,"sma_60":1040.45,"sma_120":1420.91},{"date":"2026-08-18","open":1151,"high":1195,"low":1125,"close":1169,"volume":364198,"rsi_14":86.25,"sma_20":1048.4,"sma_60":1033.6,"sma_120":1429.22},{"date":"2026-08-19","open":1161,"high":1182,"low":1120,"close":1173,"volume":209302,"rsi_14":94.4,"sma_20":1057.65,"sma_60":1029.22,"sma_120":1420.41},{"date":"2026-08-20","open":1175,"high":1194,"low":1152,"close":1185,"volume":212625,"rsi_14":94.59,"sma_20":1067.45,"sma_60":1027.25,"sma_120":1410.95},{"date":"2026-08-21","open":1175,"high":1195,"low":1151,"close":1181,"volume":187785,"rsi_14":91.13,"sma_20":1075.6,"sma_60":1026.75,"sma_120":1398.46},{"date":"2026-08-24","open":1181,"high":1274,"low":1181,"close":1259,"volume":422631,"rsi_14":93.05,"sma_20":1088.75,"sma_60":1029.07,"sma_120":1389.37},{"date":"2026-08-25","open":1259,"high":1288,"low":1227,"close":1248,"volume":232088,"rsi_14":88.58,"sma_20":1101.45,"sma_60":1030.83,"sma_120":1379.77},{"date":"2026-08-26","open":1248,"high":1255,"low":1153,"close":1219,"volume":404036,"rsi_14":79.06,"sma_20":1113.7,"sma_60":1031.15,"sma_120":1372.26},{"date":"2026-08-27","open":1220,"high":1287,"low":1220,"close":1276,"volume":230992,"rsi_14":82.26,"sma_20":1129.95,"sma_60":1034.02,"sma_120":1367.47},{"date":"2026-08-28","open":1276,"high":1290,"low":1244,"close":1267,"volume":225765,"rsi_14":79.64,"sma_20":1145.6,"sma_60":1037.48,"sma_120":1361.87},{"date":"2026-08-31","open":1267,"high":1267,"low":1231,"close":1255,"volume":106241,"rsi_14":75.31,"sma_20":1157.65,"sma_60":1040.97,"sma_120":1354.24},{"date":"2026-09-01","open":1260,"high":1268,"low":1202,"close":1259,"volume":160960,"rsi_14":71.89,"sma_20":1168.8,"sma_60":1044.93,"sma_120":1348.4},{"date":"2026-09-02","open":1296,"high":1296,"low":1205,"close":1270,"volume":130856,"rsi_14":72.95,"sma_20":1179.7,"sma_60":1049.1,"sma_120":1343.15},{"date":"2026-09-03","open":1259,"high":1272,"low":1210,"close":1234,"volume":93400,"rsi_14":67.83,"sma_20":1188.5,"sma_60":1052.83,"sma_120":1332.85},{"date":"2026-09-04","open":1244,"high":1290,"low":1204,"close":1241,"volume":305020,"rsi_14":65.41,"sma_20":1197.3,"sma_60":1056.7,"sma_120":1325.69},{"date":"2026-09-07","open":1246,"high":1255,"low":1208,"close":1215,"volume":105900,"rsi_14":57.67,"sma_20":1204.45,"sma_60":1060.0,"sma_120":1318.65},{"date":"2026-09-08","open":1225,"high":1225,"low":1155,"close":1190,"volume":123463,"rsi_14":52.65,"sma_20":1209.3,"sma_60":1062.45,"sma_120":1312.07},{"date":"2026-09-09","open":1190,"high":1205,"low":1160,"close":1183,"volume":84613,"rsi_14":49.68,"sma_20":1211.65,"sma_60":1064.4,"sma_120":1305.84},{"date":"2026-09-10","open":1183,"high":1234,"low":1181,"close":1224,"volume":182212,"rsi_14":56.09,"sma_20":1216.05,"sma_60":1067.13,"sma_120":1298.04},{"date":"2026-09-11","open":1201,"high":1253,"low":1200,"close":1234,"volume":223032,"rsi_14":45.61,"sma_20":1221.65,"sma_60":1069.63,"sma_120":1291.24},{"date":"2026-09-14","open":1210,"high":1240,"low":1125,"close":1213,"volume":122051,"rsi_14":44.07,"sma_20":1224.75,"sma_60":1072.7,"sma_120":1284.02},{"date":"2026-09-15","open":1200,"high":1212,"low":1174,"close":1184,"volume":65993,"rsi_14":44.07,"sma_20":1225.5,"sma_60":1075.92,"sma_120":1277.3},{"date":"2026-09-16","open":1202,"high":1202,"low":1160,"close":1171,"volume":138318,"rsi_14":29.08,"sma_20":1225.4,"sma_60":1078.88,"sma_120":1270.64},{"date":"2026-09-17","open":1178,"high":1202,"low":1160,"close":1190,"volume":70219,"rsi_14":35.25,"sma_20":1225.65,"sma_60":1083.35,"sma_120":1264.97},{"date":"2026-09-18","open":1190,"high":1221,"low":1180,"close":1207,"volume":116531,"rsi_14":41.2,"sma_20":1227.0,"sma_60":1087.82,"sma_120":1259.79},{"date":"2026-09-21","open":1195,"high":1240,"low":1185,"close":1218,"volume":113640,"rsi_14":42.49,"sma_20":1224.95,"sma_60":1093.03,"sma_120":1254.86},{"date":"2026-09-22","open":1197,"high":1242,"low":1197,"close":1215,"volume":100698,"rsi_14":39.62,"sma_20":1223.3,"sma_60":1098.45,"sma_120":1250.23},{"date":"2026-09-23","open":1193,"high":1244,"low":1193,"close":1218,"volume":77228,"rsi_14":46.55,"sma_20":1223.25,"sma_60":1103.47,"sma_120":1245.88},{"date":"2026-09-28","open":1212,"high":1230,"low":1203,"close":1220,"volume":108385,"rsi_14":45.37,"sma_20":1220.4,"sma_60":1108.37,"sma_120":1241.12},{"date":"2026-09-29","open":1202,"high":1228,"low":1202,"close":1218,"volume":108400,"rsi_14":50.74,"sma_20":1217.95,"sma_60":1113.45,"sma_120":1236.94},{"date":"2026-09-30","open":1244,"high":1244,"low":1193,"close":1218,"volume":87354,"rsi_14":57.87,"sma_20":1216.1,"sma_60":1118.87,"sma_120":1232.92},{"date":"2026-10-01","open":1201,"high":1235,"low":1200,"close":1212,"volume":81779,"rsi_14":58.19,"sma_20":1213.75,"sma_60":1123.98,"sma_120":1228.69},{"date":"2026-10-02","open":1216,"high":1226,"low":1200,"close":1225,"volume":97067,"rsi_14":50.34,"sma_20":1211.5,"sma_60":1129.02,"sma_120":1225.07},{"date":"2026-10-06","open":1220,"high":1234,"low":1213,"close":1221,"volume":80769,"rsi_14":45.45,"sma_20":1210.85,"sma_60":1133.62,"sma_120":1220.99},{"date":"2026-10-07","open":1210,"high":1297,"low":1205,"close":1226,"volume":126837,"rsi_14":55.12,"sma_20":1210.1,"sma_60":1137.13,"sma_120":1216.96},{"date":"2026-10-08","open":1226,"high":1245,"low":1210,"close":1229,"volume":126703,"rsi_14":72.28,"sma_20":1210.8,"sma_60":1140.9,"sma_120":1213.03},{"date":"2026-10-12","open":1229,"high":1255,"low":1200,"close":1243,"volume":137769,"rsi_14":85.29,"sma_20":1213.45,"sma_60":1144.87,"sma_120":1208.89},{"date":"2026-10-13","open":1229,"high":1250,"low":1200,"close":1239,"volume":186403,"rsi_14":78.16,"sma_20":1216.25,"sma_60":1148.78,"sma_120":1205.05},{"date":"2026-10-14","open":1234,"high":1292,"low":1177,"close":1266,"volume":238384,"rsi_14":80.41,"sma_20":1218.35,"sma_60":1153.15,"sma_120":1201.27},{"date":"2026-10-15","open":1242,"high":1275,"low":1211,"close":1274,"volume":164856,"rsi_14":79.79,"sma_20":1220.35,"sma_60":1157.65,"sma_120":1197.3},{"date":"2026-10-16","open":1235,"high":1290,"low":1231,"close":1273,"volume":156631,"rsi_14":81.52,"sma_20":1223.35,"sma_60":1162.27,"sma_120":1193.58},{"date":"2026-10-19","open":1250,"high":1300,"low":1227,"close":1258,"volume":101503,"rsi_14":69.23,"sma_20":1227.05,"sma_60":1166.98,"sma_120":1189.81},{"date":"2026-10-20","open":1260,"high":1284,"low":1250,"close":1274,"volume":127015,"rsi_14":72.88,"sma_20":1232.2,"sma_60":1171.75,"sma_120":1186.84},{"date":"2026-10-21","open":1280,"high":1298,"low":1259,"close":1293,"volume":144917,"rsi_14":77.78,"sma_20":1237.35,"sma_60":1176.82,"sma_120":1184.12},{"date":"2026-10-22","open":1294,"high":1298,"low":1262,"close":1291,"volume":143231,"rsi_14":76.64,"sma_20":1241.55,"sma_60":1181.37,"sma_120":1181.54},{"date":"2026-10-23","open":1274,"high":1291,"low":1266,"close":1291,"volume":61002}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-22.49,"pbr":1.91,"per":null,"roa":0.09,"roe":0.24,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":65874051176.0,"analysis":"ROE 0.2%입니다. 시가총액 509.07억. 매출 658.74억, 영업이익 1.25억.","eps_basis":"TTM","debt_ratio":1.7671335524085223,"market_cap":50946704598,"net_income":-887139183.0,"total_debt":47118557270.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.86,"total_assets":73782392160.0,"total_equity":26663834890.0,"profit_margin":-1.35,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":124951452.0,"operating_margin":0.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 77 과매수 구간","부채비율(부채총계/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":1291.0,"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":"2017-01-10","close":158.0},{"date":"2017-01-11","close":159.0},{"date":"2017-01-12","close":159.0},{"date":"2017-01-13","close":162.0},{"date":"2017-01-16","close":163.0},{"date":"2017-01-17","close":163.0},{"date":"2017-01-18","close":163.0},{"date":"2017-01-19","close":156.0},{"date":"2017-01-20","close":154.0},{"date":"2017-01-23","close":153.0},{"date":"2017-01-24","close":151.0},{"date":"2017-01-25","close":149.0},{"date":"2017-01-26","close":149.0},{"date":"2017-01-31","close":148.0},{"date":"2017-02-01","close":148.0},{"date":"2017-02-02","close":142.0},{"date":"2017-02-03","close":139.0},{"date":"2017-02-06","close":144.0},{"date":"2017-02-07","close":143.0},{"date":"2017-02-08","close":143.0},{"date":"2017-02-09","close":144.0},{"date":"2017-02-10","close":144.0},{"date":"2017-02-13","close":144.0},{"date":"2017-02-14","close":144.0},{"date":"2017-02-15","close":143.0},{"date":"2017-02-16","close":142.0},{"date":"2017-02-17","close":141.0},{"date":"2017-02-20","close":141.0},{"date":"2017-02-21","close":142.0},{"date":"2017-02-22","close":141.0},{"date":"2017-02-23","close":141.0},{"date":"2017-02-24","close":141.0},{"date":"2017-02-27","close":139.0},{"date":"2017-02-28","close":140.0},{"date":"2017-03-02","close":138.0},{"date":"2017-03-03","close":133.0},{"date":"2017-03-06","close":136.0},{"date":"2017-03-07","close":136.0},{"date":"2017-03-08","close":137.0},{"date":"2017-03-09","close":138.0},{"date":"2017-03-10","close":138.0},{"date":"2017-03-13","close":141.0},{"date":"2017-03-14","close":153.0},{"date":"2017-03-15","close":152.0},{"date":"2017-03-16","close":152.0},{"date":"2017-03-17","close":155.0},{"date":"2017-03-20","close":158.0},{"date":"2017-03-21","close":158.0},{"date":"2017-03-22","close":158.0},{"date":"2017-03-23","close":159.0},{"date":"2017-03-24","close":160.0},{"date":"2017-03-27","close":158.0},{"date":"2017-03-28","close":157.0},{"date":"2017-03-29","close":155.0},{"date":"2017-03-30","close":162.0},{"date":"2017-03-31","close":164.0},{"date":"2017-04-03","close":165.0},{"date":"2017-04-04","close":164.0},{"date":"2017-04-05","close":165.0},{"date":"2017-04-06","close":165.0},{"date":"2017-04-07","close":165.0},{"date":"2017-04-10","close":162.0},{"date":"2017-04-11","close":160.0},{"date":"2017-04-12","close":159.0},{"date":"2017-04-13","close":165.0},{"date":"2017-04-14","close":159.0},{"date":"2017-04-17","close":160.0},{"date":"2017-04-18","close":164.0},{"date":"2017-04-19","close":164.0},{"date":"2017-04-20","close":159.0},{"date":"2017-04-21","close":160.0},{"date":"2017-04-24","close":156.0},{"date":"2017-04-25","close":163.0},{"date":"2017-04-26","close":166.0},{"date":"2017-04-27","close":165.0},{"date":"2017-04-28","close":165.0},{"date":"2017-05-02","close":165.0},{"date":"2017-05-04","close":166.0},{"date":"2017-05-08","close":166.0},{"date":"2017-05-10","close":164.0},{"date":"2017-05-11","close":164.0},{"date":"2017-05-12","close":162.0},{"date":"2017-05-15","close":162.0},{"date":"2017-05-16","close":159.0},{"date":"2017-05-17","close":163.0},{"date":"2017-05-18","close":162.0},{"date":"2017-05-19","close":161.0},{"date":"2017-05-22","close":166.0},{"date":"2017-05-23","close":167.0},{"date":"2017-05-24","close":188.0},{"date":"2017-05-25","close":186.0},{"date":"2017-05-26","close":186.0},{"date":"2017-05-29","close":181.0},{"date":"2017-05-30","close":179.0},{"date":"2017-05-31","close":176.0},{"date":"2017-06-01","close":184.0},{"date":"2017-06-02","close":179.0},{"date":"2017-06-05","close":181.0},{"date":"2017-06-07","close":177.0},{"date":"2017-06-08","close":177.0},{"date":"2017-06-09","close":181.0},{"date":"2017-06-12","close":185.0},{"date":"2017-06-13","close":184.0},{"date":"2017-06-14","close":185.0},{"date":"2017-06-15","close":182.0},{"date":"2017-06-16","close":181.0},{"date":"2017-06-19","close":182.0},{"date":"2017-06-20","close":176.0},{"date":"2017-06-21","close":174.0},{"date":"2017-06-22","close":172.0},{"date":"2017-06-23","close":176.0},{"date":"2017-06-26","close":173.0},{"date":"2017-06-27","close":175.0},{"date":"2017-06-28","close":175.0},{"date":"2017-06-29","close":175.0},{"date":"2017-06-30","close":178.0},{"date":"2017-07-03","close":183.0},{"date":"2017-07-04","close":186.0},{"date":"2017-07-05","close":184.0},{"date":"2017-07-06","close":180.0},{"date":"2017-07-07","close":187.0},{"date":"2017-07-10","close":191.0},{"date":"2017-07-11","close":193.0},{"date":"2017-07-12","close":192.0},{"date":"2017-07-13","close":186.0},{"date":"2017-07-14","close":178.0},{"date":"2017-07-17","close":177.0},{"date":"2017-07-18","close":185.0},{"date":"2017-07-19","close":183.0},{"date":"2017-07-20","close":189.0},{"date":"2017-07-21","close":191.0},{"date":"2017-07-24","close":193.0},{"date":"2017-07-25","close":203.0},{"date":"2017-07-26","close":205.0},{"date":"2017-07-27","close":205.0},{"date":"2017-07-28","close":195.0},{"date":"2017-07-31","close":254.0},{"date":"2017-08-01","close":307.0},{"date":"2017-08-02","close":280.0},{"date":"2017-08-03","close":267.0},{"date":"2017-08-04","close":258.0},{"date":"2017-08-07","close":261.0},{"date":"2017-08-08","close":256.0},{"date":"2017-08-09","close":242.0},{"date":"2017-08-10","close":243.0},{"date":"2017-08-11","close":239.0},{"date":"2017-08-14","close":243.0},{"date":"2017-08-16","close":244.0},{"date":"2017-08-17","close":248.0},{"date":"2017-08-18","close":249.0},{"date":"2017-08-21","close":250.0},{"date":"2017-08-22","close":241.0},{"date":"2017-08-23","close":242.0},{"date":"2017-08-24","close":248.0},{"date":"2017-08-25","close":247.0},{"date":"2017-08-28","close":248.0},{"date":"2017-08-29","close":253.0},{"date":"2017-08-30","close":252.0},{"date":"2017-08-31","close":257.0},{"date":"2017-09-01","close":259.0},{"date":"2017-09-04","close":261.0},{"date":"2017-09-05","close":266.0},{"date":"2017-09-06","close":270.0},{"date":"2017-09-07","close":279.0},{"date":"2017-09-08","close":272.0},{"date":"2017-09-11","close":273.0},{"date":"2017-09-12","close":279.0},{"date":"2017-09-13","close":279.0},{"date":"2017-09-14","close":273.0},{"date":"2017-09-15","close":273.0},{"date":"2017-09-18","close":277.0},{"date":"2017-09-19","close":280.0},{"date":"2017-09-20","close":277.0},{"date":"2017-09-21","close":278.0},{"date":"2017-09-22","close":277.0},{"date":"2017-09-25","close":285.0},{"date":"2017-09-26","close":299.0},{"date":"2017-09-27","close":295.0},{"date":"2017-09-28","close":292.0},{"date":"2017-09-29","close":293.0},{"date":"2017-10-10","close":279.0},{"date":"2017-10-11","close":279.0},{"date":"2017-10-12","close":279.0},{"date":"2017-10-13","close":279.0},{"date":"2017-10-16","close":279.0},{"date":"2017-10-17","close":279.0},{"date":"2017-10-18","close":279.0},{"date":"2017-10-19","close":279.0},{"date":"2017-10-20","close":279.0},{"date":"2017-10-23","close":279.0},{"date":"2017-10-24","close":279.0},{"date":"2017-10-25","close":353.0},{"date":"2017-10-26","close":431.0},{"date":"2017-10-27","close":391.0},{"date":"2017-10-30","close":369.0},{"date":"2017-10-31","close":352.0},{"date":"2017-11-01","close":343.0},{"date":"2017-11-02","close":347.0},{"date":"2017-11-03","close":332.0},{"date":"2017-11-06","close":328.0},{"date":"2017-11-07","close":323.0},{"date":"2017-11-08","close":311.0},{"date":"2017-11-09","close":317.0},{"date":"2017-11-10","close":315.0},{"date":"2017-11-13","close":311.0},{"date":"2017-11-14","close":312.0},{"date":"2017-11-15","close":296.0},{"date":"2017-11-16","close":303.0},{"date":"2017-11-17","close":298.0},{"date":"2017-11-20","close":316.0},{"date":"2017-11-21","close":308.0},{"date":"2017-11-22","close":301.0},{"date":"2017-11-23","close":302.0},{"date":"2017-11-24","close":308.0},{"date":"2017-11-27","close":304.0},{"date":"2017-11-28","close":297.0},{"date":"2017-11-29","close":293.0},{"date":"2017-11-30","close":294.0},{"date":"2017-12-01","close":300.0},{"date":"2017-12-04","close":295.0},{"date":"2017-12-05","close":300.0},{"date":"2017-12-06","close":301.0},{"date":"2017-12-07","close":295.0},{"date":"2017-12-08","close":290.0},{"date":"2017-12-11","close":291.0},{"date":"2017-12-12","close":291.0},{"date":"2017-12-13","close":285.0},{"date":"2017-12-14","close":280.0},{"date":"2017-12-15","close":275.0},{"date":"2017-12-18","close":276.0},{"date":"2017-12-19","close":257.0},{"date":"2017-12-20","close":259.0},{"date":"2017-12-21","close":248.0},{"date":"2017-12-22","close":252.0},{"date":"2017-12-26","close":246.0},{"date":"2017-12-27","close":255.0},{"date":"2017-12-28","close":257.0},{"date":"2018-01-02","close":263.0},{"date":"2018-01-03","close":259.0},{"date":"2018-01-04","close":255.0},{"date":"2018-01-05","close":257.0},{"date":"2018-01-08","close":254.0},{"date":"2018-01-09","close":252.0},{"date":"2018-01-10","close":254.0},{"date":"2018-01-11","close":259.0},{"date":"2018-01-12","close":256.0},{"date":"2018-01-15","close":258.0},{"date":"2018-01-16","close":259.0},{"date":"2018-01-17","close":255.0},{"date":"2018-01-18","close":257.0},{"date":"2018-01-19","close":256.0},{"date":"2018-01-22","close":255.0},{"date":"2018-01-23","close":253.0},{"date":"2018-01-24","close":254.0},{"date":"2018-01-25","close":261.0},{"date":"2018-01-26","close":264.0},{"date":"2018-01-29","close":262.0},{"date":"2018-01-30","close":262.0},{"date":"2018-01-31","close":256.0},{"date":"2018-02-01","close":275.0},{"date":"2018-02-02","close":266.0},{"date":"2018-02-05","close":268.0},{"date":"2018-02-06","close":268.0},{"date":"2018-02-07","close":260.0},{"date":"2018-02-08","close":257.0},{"date":"2018-02-09","close":254.0},{"date":"2018-02-12","close":253.0},{"date":"2018-02-13","close":251.0},{"date":"2018-02-14","close":251.0},{"date":"2018-02-19","close":253.0},{"date":"2018-02-20","close":252.0},{"date":"2018-02-21","close":252.0},{"date":"2018-02-22","close":253.0},{"date":"2018-02-23","close":264.0},{"date":"2018-02-26","close":262.0},{"date":"2018-02-27","close":258.0},{"date":"2018-02-28","close":256.0},{"date":"2018-03-02","close":258.0},{"date":"2018-03-05","close":252.0},{"date":"2018-03-06","close":253.0},{"date":"2018-03-07","close":254.0},{"date":"2018-03-08","close":254.0},{"date":"2018-03-09","close":259.0},{"date":"2018-03-12","close":266.0},{"date":"2018-03-13","close":264.0},{"date":"2018-03-14","close":265.0},{"date":"2018-03-15","close":259.0},{"date":"2018-03-16","close":260.0},{"date":"2018-03-19","close":257.0},{"date":"2018-03-20","close":256.0},{"date":"2018-03-21","close":253.0},{"date":"2018-03-22","close":252.0},{"date":"2018-03-23","close":244.0},{"date":"2018-03-26","close":239.0},{"date":"2018-03-27","close":241.0},{"date":"2018-03-28","close":239.0},{"date":"2018-03-29","close":241.0},{"date":"2018-03-30","close":244.0},{"date":"2018-04-02","close":243.0},{"date":"2018-04-03","close":240.0},{"date":"2018-04-04","close":235.0},{"date":"2018-04-05","close":235.0},{"date":"2018-04-06","close":231.0},{"date":"2018-04-09","close":233.0},{"date":"2018-04-10","close":228.0},{"date":"2018-04-11","close":231.0},{"date":"2018-04-12","close":232.0},{"date":"2018-04-13","close":234.0},{"date":"2018-04-16","close":235.0},{"date":"2018-04-17","close":236.0},{"date":"2018-04-18","close":245.0},{"date":"2018-04-19","close":239.0},{"date":"2018-04-20","close":245.0},{"date":"2018-04-23","close":243.0},{"date":"2018-04-24","close":243.0},{"date":"2018-04-25","close":246.0},{"date":"2018-04-26","close":243.0},{"date":"2018-04-27","close":245.0},{"date":"2018-04-30","close":242.0},{"date":"2018-05-02","close":264.0},{"date":"2018-05-03","close":250.0},{"date":"2018-05-04","close":248.0},{"date":"2018-05-08","close":252.0},{"date":"2018-05-09","close":249.0},{"date":"2018-05-10","close":250.0},{"date":"2018-05-11","close":253.0},{"date":"2018-05-14","close":251.0},{"date":"2018-05-15","close":257.0},{"date":"2018-05-16","close":251.0},{"date":"2018-05-17","close":254.0},{"date":"2018-05-18","close":262.0},{"date":"2018-05-21","close":263.0},{"date":"2018-05-23","close":260.0},{"date":"2018-05-24","close":255.0},{"date":"2018-05-25","close":252.0},{"date":"2018-05-28","close":260.0},{"date":"2018-05-29","close":253.0},{"date":"2018-05-30","close":247.0},{"date":"2018-05-31","close":250.0},{"date":"2018-06-01","close":253.0},{"date":"2018-06-04","close":255.0},{"date":"2018-06-05","close":255.0},{"date":"2018-06-07","close":265.0},{"date":"2018-06-08","close":258.0},{"date":"2018-06-11","close":259.0},{"date":"2018-06-12","close":254.0},{"date":"2018-06-14","close":249.0},{"date":"2018-06-15","close":250.0},{"date":"2018-06-18","close":240.0},{"date":"2018-06-19","close":238.0},{"date":"2018-06-20","close":242.0},{"date":"2018-06-21","close":238.0},{"date":"2018-06-22","close":235.0},{"date":"2018-06-25","close":237.0},{"date":"2018-06-26","close":236.0},{"date":"2018-06-27","close":233.0},{"date":"2018-06-28","close":230.0},{"date":"2018-06-29","close":225.0},{"date":"2018-07-02","close":215.0},{"date":"2018-07-03","close":226.0},{"date":"2018-07-04","close":225.0},{"date":"2018-07-05","close":220.0},{"date":"2018-07-06","close":237.0},{"date":"2018-07-09","close":235.0},{"date":"2018-07-10","close":240.0},{"date":"2018-07-11","close":237.0},{"date":"2018-07-12","close":234.0},{"date":"2018-07-13","close":234.0},{"date":"2018-07-16","close":233.0},{"date":"2018-07-17","close":232.0},{"date":"2018-07-18","close":228.0},{"date":"2018-07-19","close":225.0},{"date":"2018-07-20","close":225.0},{"date":"2018-07-23","close":218.0},{"date":"2018-07-24","close":220.0},{"date":"2018-07-25","close":218.0},{"date":"2018-07-26","close":218.0},{"date":"2018-07-27","close":219.0},{"date":"2018-07-30","close":220.0},{"date":"2018-07-31","close":220.0},{"date":"2018-08-01","close":221.0},{"date":"2018-08-02","close":222.0},{"date":"2018-08-03","close":222.0},{"date":"2018-08-06","close":224.0},{"date":"2018-08-07","close":220.0},{"date":"2018-08-08","close":221.0},{"date":"2018-08-09","close":220.0},{"date":"2018-08-10","close":220.0},{"date":"2018-08-13","close":215.0},{"date":"2018-08-14","close":216.0},{"date":"2018-08-16","close":213.0},{"date":"2018-08-17","close":213.0},{"date":"2018-08-20","close":216.0},{"date":"2018-08-21","close":218.0},{"date":"2018-08-22","close":220.0},{"date":"2018-08-23","close":219.0},{"date":"2018-08-24","close":223.0},{"date":"2018-08-27","close":219.0},{"date":"2018-08-28","close":219.0},{"date":"2018-08-29","close":219.0},{"date":"2018-08-30","close":219.0},{"date":"2018-08-31","close":220.0},{"date":"2018-09-03","close":220.0},{"date":"2018-09-04","close":220.0},{"date":"2018-09-05","close":218.0},{"date":"2018-09-06","close":217.0},{"date":"2018-09-07","close":219.0},{"date":"2018-09-10","close":218.0},{"date":"2018-09-11","close":218.0},{"date":"2018-09-12","close":217.0},{"date":"2018-09-13","close":217.0},{"date":"2018-09-14","close":218.0},{"date":"2018-09-17","close":216.0},{"date":"2018-09-18","close":215.0},{"date":"2018-09-19","close":214.0},{"date":"2018-09-20","close":210.0},{"date":"2018-09-21","close":210.0},{"date":"2018-09-27","close":211.0},{"date":"2018-09-28","close":208.0},{"date":"2018-10-01","close":210.0},{"date":"2018-10-02","close":208.0},{"date":"2018-10-04","close":205.0},{"date":"2018-10-05","close":202.0},{"date":"2018-10-08","close":200.0},{"date":"2018-10-10","close":191.0},{"date":"2018-10-11","close":182.0},{"date":"2018-10-12","close":187.0},{"date":"2018-10-15","close":185.0},{"date":"2018-10-16","close":188.0},{"date":"2018-10-17","close":193.0},{"date":"2018-10-18","close":192.0},{"date":"2018-10-19","close":191.0},{"date":"2018-10-22","close":190.0},{"date":"2018-10-23","close":183.0},{"date":"2018-10-24","close":181.0},{"date":"2018-10-25","close":175.0},{"date":"2018-10-26","close":163.0},{"date":"2018-10-29","close":153.0},{"date":"2018-10-30","close":161.0},{"date":"2018-10-31","close":165.0},{"date":"2018-11-01","close":180.0},{"date":"2018-11-02","close":184.0},{"date":"2018-11-05","close":182.0},{"date":"2018-11-06","close":181.0},{"date":"2018-11-07","close":177.0},{"date":"2018-11-08","close":182.0},{"date":"2018-11-09","close":185.0},{"date":"2018-11-12","close":184.0},{"date":"2018-11-13","close":210.0},{"date":"2018-11-14","close":201.0},{"date":"2018-11-15","close":207.0},{"date":"2018-11-16","close":207.0},{"date":"2018-11-19","close":215.0},{"date":"2018-11-20","close":209.0},{"date":"2018-11-21","close":208.0},{"date":"2018-11-22","close":206.0},{"date":"2018-11-23","close":198.0},{"date":"2018-11-26","close":197.0},{"date":"2018-11-27","close":199.0},{"date":"2018-11-28","close":197.0},{"date":"2018-11-29","close":199.0},{"date":"2018-11-30","close":198.0},{"date":"2018-12-03","close":199.0},{"date":"2018-12-04","close":200.0},{"date":"2018-12-05","close":199.0},{"date":"2018-12-06","close":194.0},{"date":"2018-12-07","close":190.0},{"date":"2018-12-10","close":187.0},{"date":"2018-12-11","close":188.0},{"date":"2018-12-12","close":191.0},{"date":"2018-12-13","close":192.0},{"date":"2018-12-14","close":188.0},{"date":"2018-12-17","close":189.0},{"date":"2018-12-18","close":187.0},{"date":"2018-12-19","close":189.0},{"date":"2018-12-20","close":186.0},{"date":"2018-12-21","close":182.0},{"date":"2018-12-24","close":176.0},{"date":"2018-12-26","close":170.0},{"date":"2018-12-27","close":172.0},{"date":"2018-12-28","close":177.0},{"date":"2019-01-02","close":177.0},{"date":"2019-01-03","close":173.0},{"date":"2019-01-04","close":172.0},{"date":"2019-01-07","close":175.0},{"date":"2019-01-08","close":175.0},{"date":"2019-01-09","close":178.0},{"date":"2019-01-10","close":177.0},{"date":"2019-01-11","close":178.0},{"date":"2019-01-14","close":181.0},{"date":"2019-01-15","close":183.0},{"date":"2019-01-16","close":184.0},{"date":"2019-01-17","close":183.0},{"date":"2019-01-18","close":182.0},{"date":"2019-01-21","close":181.0},{"date":"2019-01-22","close":182.0},{"date":"2019-01-23","close":181.0},{"date":"2019-01-24","close":181.0},{"date":"2019-01-25","close":181.0},{"date":"2019-01-28","close":181.0},{"date":"2019-01-29","close":181.0},{"date":"2019-01-30","close":182.0},{"date":"2019-01-31","close":182.0},{"date":"2019-02-01","close":183.0},{"date":"2019-02-07","close":184.0},{"date":"2019-02-08","close":184.0},{"date":"2019-02-11","close":185.0},{"date":"2019-02-12","close":183.0},{"date":"2019-02-13","close":185.0},{"date":"2019-02-14","close":204.0},{"date":"2019-02-15","close":201.0},{"date":"2019-02-18","close":203.0},{"date":"2019-02-19","close":200.0},{"date":"2019-02-20","close":196.0},{"date":"2019-02-21","close":201.0},{"date":"2019-02-22","close":198.0},{"date":"2019-02-25","close":199.0},{"date":"2019-02-26","close":200.0},{"date":"2019-02-27","close":198.0},{"date":"2019-02-28","close":185.0},{"date":"2019-03-04","close":191.0},{"date":"2019-03-05","close":193.0},{"date":"2019-03-06","close":194.0},{"date":"2019-03-07","close":190.0},{"date":"2019-03-08","close":188.0},{"date":"2019-03-11","close":195.0},{"date":"2019-03-12","close":194.0},{"date":"2019-03-13","close":192.0},{"date":"2019-03-14","close":197.0},{"date":"2019-03-15","close":195.0},{"date":"2019-03-18","close":193.0},{"date":"2019-03-19","close":193.0},{"date":"2019-03-20","close":191.0},{"date":"2019-03-21","close":189.0},{"date":"2019-03-22","close":187.0},{"date":"2019-03-25","close":181.0},{"date":"2019-03-26","close":184.0},{"date":"2019-03-27","close":184.0},{"date":"2019-03-28","close":184.0},{"date":"2019-03-29","close":186.0},{"date":"2019-04-01","close":186.0},{"date":"2019-04-02","close":186.0},{"date":"2019-04-03","close":186.0},{"date":"2019-04-04","close":193.0},{"date":"2019-04-05","close":198.0},{"date":"2019-04-08","close":196.0},{"date":"2019-04-09","close":193.0},{"date":"2019-04-10","close":196.0},{"date":"2019-04-11","close":197.0},{"date":"2019-04-12","close":196.0},{"date":"2019-04-15","close":197.0},{"date":"2019-04-16","close":197.0},{"date":"2019-04-17","close":200.0},{"date":"2019-04-18","close":203.0},{"date":"2019-04-19","close":203.0},{"date":"2019-04-22","close":201.0},{"date":"2019-04-23","close":204.0},{"date":"2019-04-24","close":204.0},{"date":"2019-04-25","close":200.0},{"date":"2019-04-26","close":199.0},{"date":"2019-04-29","close":200.0},{"date":"2019-04-30","close":200.0},{"date":"2019-05-02","close":201.0},{"date":"2019-05-03","close":201.0},{"date":"2019-05-07","close":198.0},{"date":"2019-05-08","close":198.0},{"date":"2019-05-09","close":195.0},{"date":"2019-05-10","close":194.0},{"date":"2019-05-13","close":192.0},{"date":"2019-05-14","close":192.0},{"date":"2019-05-15","close":196.0},{"date":"2019-05-16","close":196.0},{"date":"2019-05-17","close":194.0},{"date":"2019-05-20","close":192.0},{"date":"2019-05-21","close":192.0},{"date":"2019-05-22","close":192.0},{"date":"2019-05-23","close":192.0},{"date":"2019-05-24","close":188.0},{"date":"2019-05-27","close":185.0},{"date":"2019-05-28","close":187.0},{"date":"2019-05-29","close":188.0},{"date":"2019-05-30","close":188.0},{"date":"2019-05-31","close":192.0},{"date":"2019-06-03","close":189.0},{"date":"2019-06-04","close":186.0},{"date":"2019-06-05","close":187.0},{"date":"2019-06-07","close":190.0},{"date":"2019-06-10","close":194.0},{"date":"2019-06-11","close":194.0},{"date":"2019-06-12","close":197.0},{"date":"2019-06-13","close":199.0},{"date":"2019-06-14","close":201.0},{"date":"2019-06-17","close":197.0},{"date":"2019-06-18","close":199.0},{"date":"2019-06-19","close":205.0},{"date":"2019-06-20","close":210.0},{"date":"2019-06-21","close":207.0},{"date":"2019-06-24","close":209.0},{"date":"2019-06-25","close":209.0},{"date":"2019-06-26","close":205.0},{"date":"2019-06-27","close":205.0},{"date":"2019-06-28","close":201.0},{"date":"2019-07-01","close":206.0},{"date":"2019-07-02","close":206.0},{"date":"2019-07-03","close":206.0},{"date":"2019-07-04","close":202.0},{"date":"2019-07-05","close":201.0},{"date":"2019-07-08","close":193.0},{"date":"2019-07-09","close":196.0},{"date":"2019-07-10","close":198.0},{"date":"2019-07-11","close":199.0},{"date":"2019-07-12","close":198.0},{"date":"2019-07-15","close":197.0},{"date":"2019-07-16","close":195.0},{"date":"2019-07-17","close":190.0},{"date":"2019-07-18","close":190.0},{"date":"2019-07-19","close":194.0},{"date":"2019-07-22","close":192.0},{"date":"2019-07-23","close":190.0},{"date":"2019-07-24","close":195.0},{"date":"2019-07-25","close":192.0},{"date":"2019-07-26","close":187.0},{"date":"2019-07-29","close":180.0},{"date":"2019-07-30","close":181.0},{"date":"2019-07-31","close":184.0},{"date":"2019-08-01","close":184.0},{"date":"2019-08-02","close":184.0},{"date":"2019-08-05","close":175.0},{"date":"2019-08-06","close":165.0},{"date":"2019-08-07","close":172.0},{"date":"2019-08-08","close":175.0},{"date":"2019-08-09","close":179.0},{"date":"2019-08-12","close":179.0},{"date":"2019-08-13","close":179.0},{"date":"2019-08-14","close":181.0},{"date":"2019-08-16","close":182.0},{"date":"2019-08-19","close":183.0},{"date":"2019-08-20","close":185.0},{"date":"2019-08-21","close":186.0},{"date":"2019-08-22","close":192.0},{"date":"2019-08-23","close":191.0},{"date":"2019-08-26","close":184.0},{"date":"2019-08-27","close":183.0},{"date":"2019-08-28","close":185.0},{"date":"2019-08-29","close":184.0},{"date":"2019-08-30","close":186.0},{"date":"2019-09-02","close":188.0},{"date":"2019-09-03","close":187.0},{"date":"2019-09-04","close":188.0},{"date":"2019-09-05","close":190.0},{"date":"2019-09-06","close":190.0},{"date":"2019-09-09","close":189.0},{"date":"2019-09-10","close":189.0},{"date":"2019-09-11","close":190.0},{"date":"2019-09-16","close":189.0},{"date":"2019-09-17","close":193.0},{"date":"2019-09-18","close":194.0},{"date":"2019-09-19","close":197.0},{"date":"2019-09-20","close":194.0},{"date":"2019-09-23","close":194.0},{"date":"2019-09-24","close":195.0},{"date":"2019-09-25","close":190.0},{"date":"2019-09-26","close":190.0},{"date":"2019-09-27","close":191.0},{"date":"2019-09-30","close":188.0},{"date":"2019-10-01","close":185.0},{"date":"2019-10-02","close":184.0},{"date":"2019-10-04","close":180.0},{"date":"2019-10-07","close":179.0},{"date":"2019-10-08","close":179.0},{"date":"2019-10-10","close":178.0},{"date":"2019-10-11","close":176.0},{"date":"2019-10-14","close":180.0},{"date":"2019-10-15","close":180.0},{"date":"2019-10-16","close":177.0},{"date":"2019-10-17","close":178.0},{"date":"2019-10-18","close":178.0},{"date":"2019-10-21","close":176.0},{"date":"2019-10-22","close":175.0},{"date":"2019-10-23","close":172.0},{"date":"2019-10-24","close":172.0},{"date":"2019-10-25","close":171.0},{"date":"2019-10-28","close":173.0},{"date":"2019-10-29","close":173.0},{"date":"2019-10-30","close":172.0},{"date":"2019-10-31","close":173.0},{"date":"2019-11-01","close":172.0},{"date":"2019-11-04","close":173.0},{"date":"2019-11-05","close":174.0},{"date":"2019-11-06","close":172.0},{"date":"2019-11-07","close":173.0},{"date":"2019-11-08","close":174.0},{"date":"2019-11-11","close":175.0},{"date":"2019-11-12","close":177.0},{"date":"2019-11-13","close":175.0},{"date":"2019-11-14","close":176.0},{"date":"2019-11-15","close":174.0},{"date":"2019-11-18","close":172.0},{"date":"2019-11-19","close":171.0},{"date":"2019-11-20","close":170.0},{"date":"2019-11-21","close":167.0},{"date":"2019-11-22","close":167.0},{"date":"2019-11-25","close":166.0},{"date":"2019-11-26","close":168.0},{"date":"2019-11-27","close":166.0},{"date":"2019-11-28","close":165.0},{"date":"2019-11-29","close":164.0},{"date":"2019-12-02","close":164.0},{"date":"2019-12-03","close":163.0},{"date":"2019-12-04","close":160.0},{"date":"2019-12-05","close":157.0},{"date":"2019-12-06","close":158.0},{"date":"2019-12-09","close":159.0},{"date":"2019-12-10","close":161.0},{"date":"2019-12-11","close":161.0},{"date":"2019-12-12","close":166.0},{"date":"2019-12-13","close":172.0},{"date":"2019-12-16","close":172.0},{"date":"2019-12-17","close":171.0},{"date":"2019-12-18","close":172.0},{"date":"2019-12-19","close":169.0},{"date":"2019-12-20","close":175.0},{"date":"2019-12-23","close":176.0},{"date":"2019-12-24","close":175.0},{"date":"2019-12-26","close":176.0},{"date":"2019-12-27","close":176.0},{"date":"2019-12-30","close":176.0},{"date":"2020-01-02","close":174.0},{"date":"2020-01-03","close":171.0},{"date":"2020-01-06","close":169.0},{"date":"2020-01-07","close":170.0},{"date":"2020-01-08","close":165.0},{"date":"2020-01-09","close":166.0},{"date":"2020-01-10","close":168.0},{"date":"2020-01-13","close":170.0},{"date":"2020-01-14","close":169.0},{"date":"2020-01-15","close":169.0},{"date":"2020-01-16","close":168.0},{"date":"2020-01-17","close":169.0},{"date":"2020-01-20","close":168.0},{"date":"2020-01-21","close":168.0},{"date":"2020-01-22","close":168.0},{"date":"2020-01-23","close":168.0},{"date":"2020-01-28","close":163.0},{"date":"2020-01-29","close":163.0},{"date":"2020-01-30","close":161.0},{"date":"2020-01-31","close":157.0},{"date":"2020-02-03","close":156.0},{"date":"2020-02-04","close":161.0},{"date":"2020-02-05","close":161.0},{"date":"2020-02-06","close":161.0},{"date":"2020-02-07","close":165.0},{"date":"2020-02-10","close":162.0},{"date":"2020-02-11","close":163.0},{"date":"2020-02-12","close":164.0},{"date":"2020-02-13","close":162.0},{"date":"2020-02-14","close":162.0},{"date":"2020-02-17","close":162.0},{"date":"2020-02-18","close":161.0},{"date":"2020-02-19","close":160.0},{"date":"2020-02-20","close":163.0},{"date":"2020-02-21","close":168.0},{"date":"2020-02-24","close":218.0},{"date":"2020-02-25","close":225.0},{"date":"2020-02-26","close":226.0},{"date":"2020-02-27","close":198.0},{"date":"2020-02-28","close":195.0},{"date":"2020-03-02","close":203.0},{"date":"2020-03-03","close":191.0},{"date":"2020-03-04","close":186.0},{"date":"2020-03-05","close":182.0},{"date":"2020-03-06","close":185.0},{"date":"2020-03-09","close":172.0},{"date":"2020-03-10","close":177.0},{"date":"2020-03-11","close":183.0},{"date":"2020-03-12","close":171.0},{"date":"2020-03-13","close":146.0},{"date":"2020-03-16","close":143.0},{"date":"2020-03-17","close":137.0},{"date":"2020-03-18","close":126.0},{"date":"2020-03-19","close":107.0},{"date":"2020-03-20","close":120.0},{"date":"2020-03-23","close":114.0},{"date":"2020-03-24","close":120.0},{"date":"2020-03-25","close":121.0},{"date":"2020-03-26","close":123.0},{"date":"2020-03-27","close":127.0},{"date":"2020-03-30","close":131.0},{"date":"2020-03-31","close":145.0},{"date":"2020-04-01","close":175.0},{"date":"2020-04-02","close":166.0},{"date":"2020-04-03","close":163.0},{"date":"2020-04-06","close":177.0},{"date":"2020-04-07","close":176.0},{"date":"2020-04-08","close":178.0},{"date":"2020-04-09","close":180.0},{"date":"2020-04-10","close":171.0},{"date":"2020-04-13","close":173.0},{"date":"2020-04-14","close":174.0},{"date":"2020-04-16","close":176.0},{"date":"2020-04-17","close":176.0},{"date":"2020-04-20","close":177.0},{"date":"2020-04-21","close":170.0},{"date":"2020-04-22","close":170.0},{"date":"2020-04-23","close":174.0},{"date":"2020-04-24","close":170.0},{"date":"2020-04-27","close":174.0},{"date":"2020-04-28","close":172.0},{"date":"2020-04-29","close":174.0},{"date":"2020-05-04","close":180.0},{"date":"2020-05-06","close":187.0},{"date":"2020-05-07","close":184.0},{"date":"2020-05-08","close":185.0},{"date":"2020-05-11","close":181.0},{"date":"2020-05-12","close":180.0},{"date":"2020-05-13","close":181.0},{"date":"2020-05-14","close":181.0},{"date":"2020-05-15","close":181.0},{"date":"2020-05-18","close":180.0},{"date":"2020-05-19","close":178.0},{"date":"2020-05-20","close":178.0},{"date":"2020-05-21","close":177.0},{"date":"2020-05-22","close":175.0},{"date":"2020-05-25","close":174.0},{"date":"2020-05-26","close":174.0},{"date":"2020-05-27","close":173.0},{"date":"2020-05-28","close":170.0},{"date":"2020-05-29","close":172.0},{"date":"2020-06-01","close":173.0},{"date":"2020-06-02","close":172.0},{"date":"2020-06-03","close":171.0},{"date":"2020-06-04","close":171.0},{"date":"2020-06-05","close":171.0},{"date":"2020-06-08","close":172.0},{"date":"2020-06-09","close":171.0},{"date":"2020-06-10","close":170.0},{"date":"2020-06-11","close":168.0},{"date":"2020-06-12","close":166.0},{"date":"2020-06-15","close":157.0},{"date":"2020-06-16","close":164.0},{"date":"2020-06-17","close":165.0},{"date":"2020-06-18","close":168.0},{"date":"2020-06-19","close":163.0},{"date":"2020-06-22","close":162.0},{"date":"2020-06-23","close":160.0},{"date":"2020-06-24","close":161.0},{"date":"2020-06-25","close":159.0},{"date":"2020-06-26","close":158.0},{"date":"2020-06-29","close":157.0},{"date":"2020-06-30","close":158.0},{"date":"2020-07-01","close":159.0},{"date":"2020-07-02","close":160.0},{"date":"2020-07-03","close":159.0},{"date":"2020-07-06","close":160.0},{"date":"2020-07-07","close":159.0},{"date":"2020-07-08","close":158.0},{"date":"2020-07-09","close":157.0},{"date":"2020-07-10","close":156.0},{"date":"2020-07-13","close":158.0},{"date":"2020-07-14","close":157.0},{"date":"2020-07-15","close":157.0},{"date":"2020-07-16","close":158.0},{"date":"2020-07-17","close":159.0},{"date":"2020-07-20","close":159.0},{"date":"2020-07-21","close":159.0},{"date":"2020-07-22","close":159.0},{"date":"2020-07-23","close":157.0},{"date":"2020-07-24","close":157.0},{"date":"2020-07-27","close":158.0},{"date":"2020-07-28","close":157.0},{"date":"2020-07-29","close":157.0},{"date":"2020-07-30","close":157.0},{"date":"2020-07-31","close":159.0},{"date":"2020-08-03","close":158.0},{"date":"2020-08-04","close":158.0},{"date":"2020-08-05","close":158.0},{"date":"2020-08-06","close":157.0},{"date":"2020-08-07","close":156.0},{"date":"2020-08-10","close":156.0},{"date":"2020-08-11","close":157.0},{"date":"2020-08-12","close":156.0},{"date":"2020-08-13","close":157.0},{"date":"2020-08-14","close":155.0},{"date":"2020-08-18","close":150.0},{"date":"2020-08-19","close":152.0},{"date":"2020-08-20","close":147.0},{"date":"2020-08-21","close":147.0},{"date":"2020-08-24","close":150.0},{"date":"2020-08-25","close":153.0},{"date":"2020-08-26","close":153.0},{"date":"2020-08-27","close":162.0},{"date":"2020-08-28","close":161.0},{"date":"2020-08-31","close":178.0},{"date":"2020-09-01","close":164.0},{"date":"2020-09-02","close":165.0},{"date":"2020-09-03","close":161.0},{"date":"2020-09-04","close":159.0},{"date":"2020-09-07","close":161.0},{"date":"2020-09-08","close":160.0},{"date":"2020-09-09","close":160.0},{"date":"2020-09-10","close":162.0},{"date":"2020-09-11","close":161.0},{"date":"2020-09-14","close":162.0},{"date":"2020-09-15","close":161.0},{"date":"2020-09-16","close":163.0},{"date":"2020-09-17","close":162.0},{"date":"2020-09-18","close":160.0},{"date":"2020-09-21","close":158.0},{"date":"2020-09-22","close":153.0},{"date":"2020-09-23","close":154.0},{"date":"2020-09-24","close":149.0},{"date":"2020-09-25","close":151.0},{"date":"2020-09-28","close":151.0},{"date":"2020-09-29","close":152.0},{"date":"2020-10-05","close":152.0},{"date":"2020-10-06","close":156.0},{"date":"2020-10-07","close":155.0},{"date":"2020-10-08","close":155.0},{"date":"2020-10-12","close":153.0},{"date":"2020-10-13","close":153.0},{"date":"2020-10-14","close":152.0},{"date":"2020-10-15","close":150.0},{"date":"2020-10-16","close":150.0},{"date":"2020-10-19","close":150.0},{"date":"2020-10-20","close":151.0},{"date":"2020-10-21","close":150.0},{"date":"2020-10-22","close":154.0},{"date":"2020-10-23","close":154.0},{"date":"2020-10-26","close":150.0},{"date":"2020-10-27","close":150.0},{"date":"2020-10-28","close":151.0},{"date":"2020-10-29","close":149.0},{"date":"2020-10-30","close":149.0},{"date":"2020-11-02","close":150.0},{"date":"2020-11-03","close":152.0},{"date":"2020-11-04","close":152.0},{"date":"2020-11-05","close":152.0},{"date":"2020-11-06","close":153.0},{"date":"2020-11-09","close":156.0},{"date":"2020-11-10","close":156.0},{"date":"2020-11-11","close":156.0},{"date":"2020-11-12","close":156.0},{"date":"2020-11-13","close":156.0},{"date":"2020-11-16","close":157.0},{"date":"2020-11-17","close":157.0},{"date":"2020-11-18","close":156.0},{"date":"2020-11-19","close":156.0},{"date":"2020-11-20","close":157.0},{"date":"2020-11-23","close":164.0},{"date":"2020-11-24","close":172.0},{"date":"2020-11-25","close":163.0},{"date":"2020-11-26","close":196.0},{"date":"2020-11-27","close":184.0},{"date":"2020-11-30","close":189.0},{"date":"2020-12-01","close":193.0},{"date":"2020-12-02","close":190.0},{"date":"2020-12-03","close":190.0},{"date":"2020-12-04","close":247.0},{"date":"2020-12-07","close":292.0},{"date":"2020-12-08","close":301.0},{"date":"2020-12-09","close":275.0},{"date":"2020-12-10","close":275.0},{"date":"2020-12-11","close":279.0},{"date":"2020-12-14","close":296.0},{"date":"2020-12-15","close":283.0},{"date":"2020-12-16","close":293.0},{"date":"2020-12-17","close":290.0},{"date":"2020-12-18","close":279.0},{"date":"2020-12-21","close":270.0},{"date":"2020-12-22","close":254.0},{"date":"2020-12-23","close":249.0},{"date":"2020-12-24","close":246.0},{"date":"2020-12-28","close":230.0},{"date":"2020-12-29","close":238.0},{"date":"2020-12-30","close":235.0},{"date":"2021-01-04","close":230.0},{"date":"2021-01-05","close":226.0},{"date":"2021-01-06","close":234.0},{"date":"2021-01-07","close":228.0},{"date":"2021-01-08","close":218.0},{"date":"2021-01-11","close":214.0},{"date":"2021-01-12","close":214.0},{"date":"2021-01-13","close":218.0},{"date":"2021-01-14","close":212.0},{"date":"2021-01-15","close":207.0},{"date":"2021-01-18","close":204.0},{"date":"2021-01-19","close":208.0},{"date":"2021-01-20","close":207.0},{"date":"2021-01-21","close":210.0},{"date":"2021-01-22","close":206.0},{"date":"2021-01-25","close":211.0},{"date":"2021-01-26","close":205.0},{"date":"2021-01-27","close":206.0},{"date":"2021-01-28","close":200.0},{"date":"2021-01-29","close":191.0},{"date":"2021-02-01","close":196.0},{"date":"2021-02-02","close":203.0},{"date":"2021-02-03","close":202.0},{"date":"2021-02-04","close":210.0},{"date":"2021-02-05","close":201.0},{"date":"2021-02-08","close":205.0},{"date":"2021-02-09","close":203.0},{"date":"2021-02-10","close":204.0},{"date":"2021-02-15","close":217.0},{"date":"2021-02-16","close":282.0},{"date":"2021-02-17","close":366.0},{"date":"2021-02-18","close":270.0},{"date":"2021-02-19","close":330.0},{"date":"2021-02-22","close":429.0},{"date":"2021-02-23","close":472.0},{"date":"2021-02-24","close":446.0},{"date":"2021-02-25","close":406.0},{"date":"2021-02-26","close":372.0},{"date":"2021-03-02","close":474.0},{"date":"2021-03-03","close":460.0},{"date":"2021-03-04","close":455.0},{"date":"2021-03-05","close":440.0},{"date":"2021-03-08","close":455.0},{"date":"2021-03-09","close":425.0},{"date":"2021-03-10","close":427.0},{"date":"2021-03-11","close":443.0},{"date":"2021-03-12","close":493.0},{"date":"2021-03-15","close":469.0},{"date":"2021-03-16","close":455.0},{"date":"2021-03-17","close":441.0},{"date":"2021-03-18","close":461.0},{"date":"2021-03-19","close":451.0},{"date":"2021-03-22","close":443.0},{"date":"2021-03-23","close":442.0},{"date":"2021-03-24","close":430.0},{"date":"2021-03-25","close":417.0},{"date":"2021-03-26","close":408.0},{"date":"2021-03-29","close":416.0},{"date":"2021-03-30","close":407.0},{"date":"2021-03-31","close":401.0},{"date":"2021-04-01","close":385.0},{"date":"2021-04-02","close":384.0},{"date":"2021-04-05","close":367.0},{"date":"2021-04-06","close":371.0},{"date":"2021-04-07","close":384.0},{"date":"2021-04-08","close":387.0},{"date":"2021-04-09","close":385.0},{"date":"2021-04-12","close":382.0},{"date":"2021-04-13","close":385.0},{"date":"2021-04-14","close":406.0},{"date":"2021-04-15","close":400.0},{"date":"2021-04-16","close":391.0},{"date":"2021-04-19","close":393.0},{"date":"2021-04-20","close":394.0},{"date":"2021-04-21","close":399.0},{"date":"2021-04-22","close":411.0},{"date":"2021-04-23","close":411.0},{"date":"2021-04-26","close":403.0},{"date":"2021-04-27","close":399.0},{"date":"2021-04-28","close":392.0},{"date":"2021-04-29","close":397.0},{"date":"2021-04-30","close":388.0},{"date":"2021-05-03","close":388.0},{"date":"2021-05-04","close":376.0},{"date":"2021-05-06","close":377.0},{"date":"2021-05-07","close":377.0},{"date":"2021-05-10","close":374.0},{"date":"2021-05-11","close":370.0},{"date":"2021-05-12","close":374.0},{"date":"2021-05-13","close":365.0},{"date":"2021-05-14","close":358.0},{"date":"2021-05-17","close":347.0},{"date":"2021-05-18","close":352.0},{"date":"2021-05-20","close":357.0},{"date":"2021-05-21","close":355.0},{"date":"2021-05-24","close":346.0},{"date":"2021-05-25","close":352.0},{"date":"2021-05-26","close":357.0},{"date":"2021-05-27","close":353.0},{"date":"2021-05-28","close":364.0},{"date":"2021-05-31","close":357.0},{"date":"2021-06-01","close":359.0},{"date":"2021-06-02","close":359.0},{"date":"2021-06-03","close":374.0},{"date":"2021-06-04","close":365.0},{"date":"2021-06-07","close":359.0},{"date":"2021-06-08","close":355.0},{"date":"2021-06-09","close":354.0},{"date":"2021-06-10","close":352.0},{"date":"2021-06-11","close":353.0},{"date":"2021-06-14","close":360.0},{"date":"2021-06-15","close":376.0},{"date":"2021-06-16","close":437.0},{"date":"2021-06-17","close":416.0},{"date":"2021-06-18","close":435.0},{"date":"2021-06-21","close":429.0},{"date":"2021-06-22","close":412.0},{"date":"2021-06-23","close":409.0},{"date":"2021-06-24","close":390.0},{"date":"2021-06-25","close":404.0},{"date":"2021-06-28","close":405.0},{"date":"2021-06-29","close":397.0},{"date":"2021-06-30","close":404.0},{"date":"2021-07-01","close":404.0},{"date":"2021-07-02","close":400.0},{"date":"2021-07-05","close":397.0},{"date":"2021-07-06","close":403.0},{"date":"2021-07-07","close":433.0},{"date":"2021-07-08","close":463.0},{"date":"2021-07-09","close":448.0},{"date":"2021-07-12","close":465.0},{"date":"2021-07-13","close":444.0},{"date":"2021-07-14","close":444.0},{"date":"2021-07-15","close":431.0},{"date":"2021-07-16","close":440.0},{"date":"2021-07-19","close":428.0},{"date":"2021-07-20","close":422.0},{"date":"2021-07-21","close":428.0},{"date":"2021-07-22","close":419.0},{"date":"2021-07-23","close":413.0},{"date":"2021-07-26","close":411.0},{"date":"2021-07-27","close":407.0},{"date":"2021-07-28","close":416.0},{"date":"2021-07-29","close":410.0},{"date":"2021-07-30","close":405.0},{"date":"2021-08-02","close":405.0},{"date":"2021-08-03","close":407.0},{"date":"2021-08-04","close":412.0},{"date":"2021-08-05","close":412.0},{"date":"2021-08-06","close":408.0},{"date":"2021-08-09","close":401.0},{"date":"2021-08-10","close":400.0},{"date":"2021-08-11","close":412.0},{"date":"2021-08-12","close":400.0},{"date":"2021-08-13","close":386.0},{"date":"2021-08-17","close":370.0},{"date":"2021-08-18","close":378.0},{"date":"2021-08-19","close":363.0},{"date":"2021-08-20","close":352.0},{"date":"2021-08-23","close":361.0},{"date":"2021-08-24","close":371.0},{"date":"2021-08-25","close":371.0},{"date":"2021-08-26","close":371.0},{"date":"2021-08-27","close":372.0},{"date":"2021-08-30","close":378.0},{"date":"2021-08-31","close":373.0},{"date":"2021-09-01","close":375.0},{"date":"2021-09-02","close":374.0},{"date":"2021-09-03","close":381.0},{"date":"2021-09-06","close":376.0},{"date":"2021-09-07","close":372.0},{"date":"2021-09-08","close":368.0},{"date":"2021-09-09","close":367.0},{"date":"2021-09-10","close":367.0},{"date":"2021-09-13","close":360.0},{"date":"2021-09-14","close":362.0},{"date":"2021-09-15","close":362.0},{"date":"2021-09-16","close":361.0},{"date":"2021-09-17","close":355.0},{"date":"2021-09-23","close":347.0},{"date":"2021-09-24","close":348.0},{"date":"2021-09-27","close":351.0},{"date":"2021-09-28","close":346.0},{"date":"2021-09-29","close":335.0},{"date":"2021-09-30","close":338.0},{"date":"2021-10-01","close":333.0},{"date":"2021-10-05","close":312.0},{"date":"2021-10-06","close":305.0},{"date":"2021-10-07","close":315.0},{"date":"2021-10-08","close":326.0},{"date":"2021-10-12","close":312.0},{"date":"2021-10-13","close":319.0},{"date":"2021-10-14","close":327.0},{"date":"2021-10-15","close":333.0},{"date":"2021-10-18","close":331.0},{"date":"2021-10-19","close":343.0},{"date":"2021-10-20","close":337.0},{"date":"2021-10-21","close":332.0},{"date":"2021-10-22","close":331.0},{"date":"2021-10-25","close":333.0},{"date":"2021-10-26","close":338.0},{"date":"2021-10-27","close":334.0},{"date":"2021-10-28","close":331.0},{"date":"2021-10-29","close":327.0},{"date":"2021-11-01","close":329.0},{"date":"2021-11-02","close":333.0},{"date":"2021-11-03","close":328.0},{"date":"2021-11-04","close":324.0},{"date":"2021-11-05","close":318.0},{"date":"2021-11-08","close":320.0},{"date":"2021-11-09","close":317.0},{"date":"2021-11-10","close":312.0},{"date":"2021-11-11","close":308.0},{"date":"2021-11-12","close":310.0},{"date":"2021-11-15","close":319.0},{"date":"2021-11-16","close":318.0},{"date":"2021-11-17","close":313.0},{"date":"2021-11-18","close":309.0},{"date":"2021-11-19","close":309.0},{"date":"2021-11-22","close":308.0},{"date":"2021-11-23","close":305.0},{"date":"2021-11-24","close":306.0},{"date":"2021-11-25","close":304.0},{"date":"2021-11-26","close":301.0},{"date":"2021-11-29","close":298.0},{"date":"2021-11-30","close":283.0},{"date":"2021-12-01","close":288.0},{"date":"2021-12-02","close":315.0},{"date":"2021-12-03","close":307.0},{"date":"2021-12-06","close":302.0},{"date":"2021-12-07","close":303.0},{"date":"2021-12-08","close":312.0},{"date":"2021-12-09","close":313.0},{"date":"2021-12-10","close":323.0},{"date":"2021-12-13","close":318.0},{"date":"2021-12-14","close":315.0},{"date":"2021-12-15","close":330.0},{"date":"2021-12-16","close":321.0},{"date":"2021-12-17","close":319.0},{"date":"2021-12-20","close":314.0},{"date":"2021-12-21","close":320.0},{"date":"2021-12-22","close":322.0},{"date":"2021-12-23","close":321.0},{"date":"2021-12-24","close":325.0},{"date":"2021-12-27","close":323.0},{"date":"2021-12-28","close":325.0},{"date":"2021-12-29","close":327.0},{"date":"2021-12-30","close":330.0},{"date":"2022-01-03","close":333.0},{"date":"2022-01-04","close":326.0},{"date":"2022-01-05","close":323.0},{"date":"2022-01-06","close":317.0},{"date":"2022-01-07","close":320.0},{"date":"2022-01-10","close":318.0},{"date":"2022-01-11","close":310.0},{"date":"2022-01-12","close":310.0},{"date":"2022-01-13","close":310.0},{"date":"2022-01-14","close":305.0},{"date":"2022-01-17","close":300.0},{"date":"2022-01-18","close":298.0},{"date":"2022-01-19","close":291.0},{"date":"2022-01-20","close":292.0},{"date":"2022-01-21","close":290.0},{"date":"2022-01-24","close":297.0},{"date":"2022-01-25","close":280.0},{"date":"2022-01-26","close":282.0},{"date":"2022-01-27","close":278.0},{"date":"2022-01-28","close":282.0},{"date":"2022-02-03","close":292.0},{"date":"2022-02-04","close":301.0},{"date":"2022-02-07","close":298.0},{"date":"2022-02-08","close":299.0},{"date":"2022-02-09","close":303.0},{"date":"2022-02-10","close":301.0},{"date":"2022-02-11","close":299.0},{"date":"2022-02-14","close":290.0},{"date":"2022-02-15","close":288.0},{"date":"2022-02-16","close":292.0},{"date":"2022-02-17","close":292.0},{"date":"2022-02-18","close":294.0},{"date":"2022-02-21","close":295.0},{"date":"2022-02-22","close":290.0},{"date":"2022-02-23","close":289.0},{"date":"2022-02-24","close":279.0},{"date":"2022-02-25","close":284.0},{"date":"2022-02-28","close":286.0},{"date":"2022-03-02","close":290.0},{"date":"2022-03-03","close":294.0},{"date":"2022-03-04","close":293.0},{"date":"2022-03-07","close":288.0},{"date":"2022-03-08","close":283.0},{"date":"2022-03-10","close":282.0},{"date":"2022-03-11","close":285.0},{"date":"2022-03-14","close":280.0},{"date":"2022-03-15","close":280.0},{"date":"2022-03-16","close":281.0},{"date":"2022-03-17","close":288.0},{"date":"2022-03-18","close":287.0},{"date":"2022-03-21","close":293.0},{"date":"2022-03-22","close":291.0},{"date":"2022-03-23","close":287.0},{"date":"2022-03-24","close":293.0},{"date":"2022-03-25","close":293.0},{"date":"2022-03-28","close":294.0},{"date":"2022-03-29","close":296.0},{"date":"2022-03-30","close":295.0},{"date":"2022-03-31","close":295.0},{"date":"2022-04-01","close":299.0},{"date":"2022-04-04","close":301.0},{"date":"2022-04-05","close":298.0},{"date":"2022-04-06","close":299.0},{"date":"2022-04-07","close":293.0},{"date":"2022-04-08","close":288.0},{"date":"2022-04-11","close":286.0},{"date":"2022-04-12","close":282.0},{"date":"2022-04-13","close":285.0},{"date":"2022-04-14","close":286.0},{"date":"2022-04-15","close":291.0},{"date":"2022-04-18","close":345.0},{"date":"2022-04-19","close":326.0},{"date":"2022-04-20","close":377.0},{"date":"2022-04-21","close":363.0},{"date":"2022-04-22","close":355.0},{"date":"2022-04-25","close":376.0},{"date":"2022-04-26","close":386.0},{"date":"2022-04-27","close":355.0},{"date":"2022-04-28","close":346.0},{"date":"2022-04-29","close":343.0},{"date":"2022-05-02","close":347.0},{"date":"2022-05-03","close":338.0},{"date":"2022-05-04","close":325.0},{"date":"2022-05-06","close":318.0},{"date":"2022-05-09","close":312.0},{"date":"2022-05-10","close":309.0},{"date":"2022-05-11","close":318.0},{"date":"2022-05-12","close":301.0},{"date":"2022-05-13","close":299.0},{"date":"2022-05-16","close":315.0},{"date":"2022-05-17","close":308.0},{"date":"2022-05-18","close":308.0},{"date":"2022-05-19","close":301.0},{"date":"2022-05-20","close":303.0},{"date":"2022-05-23","close":301.0},{"date":"2022-05-24","close":297.0},{"date":"2022-05-25","close":297.0},{"date":"2022-05-26","close":297.0},{"date":"2022-05-27","close":301.0},{"date":"2022-05-30","close":307.0},{"date":"2022-05-31","close":306.0},{"date":"2022-06-02","close":308.0},{"date":"2022-06-03","close":306.0},{"date":"2022-06-07","close":307.0},{"date":"2022-06-08","close":300.0},{"date":"2022-06-09","close":296.0},{"date":"2022-06-10","close":297.0},{"date":"2022-06-13","close":291.0},{"date":"2022-06-14","close":288.0},{"date":"2022-06-15","close":281.0},{"date":"2022-06-16","close":281.0},{"date":"2022-06-17","close":278.0},{"date":"2022-06-20","close":269.0},{"date":"2022-06-21","close":268.0},{"date":"2022-06-22","close":254.0},{"date":"2022-06-23","close":240.0},{"date":"2022-06-24","close":248.0},{"date":"2022-06-27","close":262.0},{"date":"2022-06-28","close":262.0},{"date":"2022-06-29","close":262.0},{"date":"2022-06-30","close":254.0},{"date":"2022-07-01","close":249.0},{"date":"2022-07-04","close":242.0},{"date":"2022-07-05","close":250.0},{"date":"2022-07-06","close":247.0},{"date":"2022-07-07","close":255.0},{"date":"2022-07-08","close":258.0},{"date":"2022-07-11","close":257.0},{"date":"2022-07-12","close":250.0},{"date":"2022-07-13","close":252.0},{"date":"2022-07-14","close":251.0},{"date":"2022-07-15","close":246.0},{"date":"2022-07-18","close":250.0},{"date":"2022-07-19","close":252.0},{"date":"2022-07-20","close":254.0},{"date":"2022-07-21","close":258.0},{"date":"2022-07-22","close":255.0},{"date":"2022-07-25","close":254.0},{"date":"2022-07-26","close":253.0},{"date":"2022-07-27","close":255.0},{"date":"2022-07-28","close":253.0},{"date":"2022-07-29","close":253.0},{"date":"2022-08-01","close":255.0},{"date":"2022-08-02","close":253.0},{"date":"2022-08-03","close":271.0},{"date":"2022-08-04","close":269.0},{"date":"2022-08-05","close":266.0},{"date":"2022-08-08","close":264.0},{"date":"2022-08-09","close":265.0},{"date":"2022-08-10","close":263.0},{"date":"2022-08-11","close":263.0},{"date":"2022-08-12","close":263.0},{"date":"2022-08-16","close":264.0},{"date":"2022-08-17","close":265.0},{"date":"2022-08-18","close":262.0},{"date":"2022-08-19","close":261.0},{"date":"2022-08-22","close":255.0},{"date":"2022-08-23","close":254.0},{"date":"2022-08-24","close":254.0},{"date":"2022-08-25","close":255.0},{"date":"2022-08-26","close":255.0},{"date":"2022-08-29","close":251.0},{"date":"2022-08-30","close":252.0},{"date":"2022-08-31","close":252.0},{"date":"2022-09-01","close":249.0},{"date":"2022-09-02","close":248.0},{"date":"2022-09-05","close":245.0},{"date":"2022-09-06","close":246.0},{"date":"2022-09-07","close":242.0},{"date":"2022-09-08","close":241.0},{"date":"2022-09-13","close":244.0},{"date":"2022-09-14","close":246.0},{"date":"2022-09-15","close":245.0},{"date":"2022-09-16","close":242.0},{"date":"2022-09-19","close":236.0},{"date":"2022-09-20","close":238.0},{"date":"2022-09-21","close":238.0},{"date":"2022-09-22","close":243.0},{"date":"2022-09-23","close":234.0},{"date":"2022-09-26","close":219.0},{"date":"2022-09-27","close":217.0},{"date":"2022-09-28","close":211.0},{"date":"2022-09-29","close":212.0},{"date":"2022-09-30","close":212.0},{"date":"2022-10-04","close":217.0},{"date":"2022-10-05","close":215.0},{"date":"2022-10-06","close":220.0},{"date":"2022-10-07","close":223.0},{"date":"2022-10-11","close":215.0},{"date":"2022-10-12","close":221.0},{"date":"2022-10-13","close":213.0},{"date":"2022-10-14","close":218.0},{"date":"2022-10-17","close":219.0},{"date":"2022-10-18","close":224.0},{"date":"2022-10-19","close":226.0},{"date":"2022-10-20","close":229.0},{"date":"2022-10-21","close":223.0},{"date":"2022-10-24","close":223.0},{"date":"2022-10-25","close":226.0},{"date":"2022-10-26","close":215.0},{"date":"2022-10-27","close":217.0},{"date":"2022-10-28","close":218.0},{"date":"2022-10-31","close":219.0},{"date":"2022-11-01","close":220.0},{"date":"2022-11-02","close":220.0},{"date":"2022-11-03","close":217.0},{"date":"2022-11-04","close":218.0},{"date":"2022-11-07","close":219.0},{"date":"2022-11-08","close":221.0},{"date":"2022-11-09","close":222.0},{"date":"2022-11-10","close":225.0},{"date":"2022-11-11","close":224.0},{"date":"2022-11-14","close":227.0},{"date":"2022-11-15","close":227.0},{"date":"2022-11-16","close":226.0},{"date":"2022-11-17","close":225.0},{"date":"2022-11-18","close":226.0},{"date":"2022-11-21","close":221.0},{"date":"2022-11-22","close":218.0},{"date":"2022-11-23","close":219.0},{"date":"2022-11-24","close":221.0},{"date":"2022-11-25","close":220.0},{"date":"2022-11-28","close":218.0},{"date":"2022-11-29","close":219.0},{"date":"2022-11-30","close":219.0},{"date":"2022-12-01","close":221.0},{"date":"2022-12-02","close":220.0},{"date":"2022-12-05","close":220.0},{"date":"2022-12-06","close":220.0},{"date":"2022-12-07","close":219.0},{"date":"2022-12-08","close":217.0},{"date":"2022-12-09","close":216.0},{"date":"2022-12-12","close":217.0},{"date":"2022-12-13","close":218.0},{"date":"2022-12-14","close":220.0},{"date":"2022-12-15","close":221.0},{"date":"2022-12-16","close":219.0},{"date":"2022-12-19","close":218.0},{"date":"2022-12-20","close":215.0},{"date":"2022-12-21","close":215.0},{"date":"2022-12-22","close":214.0},{"date":"2022-12-23","close":209.0},{"date":"2022-12-26","close":205.0},{"date":"2022-12-27","close":206.0},{"date":"2022-12-28","close":205.0},{"date":"2022-12-29","close":201.0},{"date":"2023-01-02","close":199.0},{"date":"2023-01-03","close":198.0},{"date":"2023-01-04","close":201.0},{"date":"2023-01-05","close":200.0},{"date":"2023-01-06","close":203.0},{"date":"2023-01-09","close":208.0},{"date":"2023-01-10","close":208.0},{"date":"2023-01-11","close":211.0},{"date":"2023-01-12","close":211.0},{"date":"2023-01-13","close":213.0},{"date":"2023-01-16","close":216.0},{"date":"2023-01-17","close":214.0},{"date":"2023-01-18","close":213.0},{"date":"2023-01-19","close":212.0},{"date":"2023-01-20","close":212.0},{"date":"2023-01-25","close":212.0},{"date":"2023-01-26","close":212.0},{"date":"2023-01-27","close":214.0},{"date":"2023-01-30","close":216.0},{"date":"2023-01-31","close":215.0},{"date":"2023-02-01","close":212.0},{"date":"2023-02-02","close":214.0},{"date":"2023-02-03","close":213.0},{"date":"2023-02-06","close":214.0},{"date":"2023-02-07","close":213.0},{"date":"2023-02-08","close":215.0},{"date":"2023-02-09","close":219.0},{"date":"2023-02-10","close":215.0},{"date":"2023-02-13","close":213.0},{"date":"2023-02-14","close":214.0},{"date":"2023-02-15","close":210.0},{"date":"2023-02-16","close":211.0},{"date":"2023-02-17","close":210.0},{"date":"2023-02-20","close":210.0},{"date":"2023-02-21","close":209.0},{"date":"2023-02-22","close":208.0},{"date":"2023-02-23","close":208.0},{"date":"2023-02-24","close":207.0},{"date":"2023-02-27","close":207.0},{"date":"2023-02-28","close":207.0},{"date":"2023-03-02","close":205.0},{"date":"2023-03-03","close":203.0},{"date":"2023-03-06","close":204.0},{"date":"2023-03-07","close":205.0},{"date":"2023-03-08","close":203.0},{"date":"2023-03-09","close":200.0},{"date":"2023-03-10","close":200.0},{"date":"2023-03-13","close":198.0},{"date":"2023-03-14","close":194.0},{"date":"2023-03-15","close":197.0},{"date":"2023-03-16","close":194.0},{"date":"2023-03-17","close":195.0},{"date":"2023-03-20","close":197.0},{"date":"2023-03-21","close":197.0},{"date":"2023-03-22","close":197.0},{"date":"2023-03-23","close":195.0},{"date":"2023-03-24","close":194.0},{"date":"2023-03-27","close":194.0},{"date":"2023-03-28","close":199.0},{"date":"2023-03-29","close":205.0},{"date":"2023-03-30","close":207.0},{"date":"2023-03-31","close":206.0},{"date":"2023-04-03","close":208.0},{"date":"2023-04-04","close":209.0},{"date":"2023-04-05","close":209.0},{"date":"2023-04-06","close":208.0},{"date":"2023-04-07","close":206.0},{"date":"2023-04-10","close":203.0},{"date":"2023-04-11","close":202.0},{"date":"2023-04-12","close":208.0},{"date":"2023-04-13","close":207.0},{"date":"2023-04-14","close":208.0},{"date":"2023-04-17","close":210.0},{"date":"2023-04-18","close":213.0},{"date":"2023-04-19","close":220.0},{"date":"2023-04-20","close":218.0},{"date":"2023-04-21","close":216.0},{"date":"2023-04-24","close":208.0},{"date":"2023-04-25","close":207.0},{"date":"2023-04-26","close":206.0},{"date":"2023-04-27","close":203.0},{"date":"2023-04-28","close":215.0},{"date":"2023-05-02","close":213.0},{"date":"2023-05-03","close":213.0},{"date":"2023-05-04","close":211.0},{"date":"2023-05-08","close":225.0},{"date":"2023-05-09","close":217.0},{"date":"2023-05-10","close":213.0},{"date":"2023-05-11","close":213.0},{"date":"2023-05-12","close":211.0},{"date":"2023-05-15","close":207.0},{"date":"2023-05-16","close":209.0},{"date":"2023-05-17","close":210.0},{"date":"2023-05-18","close":208.0},{"date":"2023-05-19","close":209.0},{"date":"2023-05-22","close":215.0},{"date":"2023-05-23","close":212.0},{"date":"2023-05-24","close":230.0},{"date":"2023-05-25","close":225.0},{"date":"2023-05-26","close":220.0},{"date":"2023-05-30","close":219.0},{"date":"2023-05-31","close":225.0},{"date":"2023-06-01","close":221.0},{"date":"2023-06-02","close":218.0},{"date":"2023-06-05","close":218.0},{"date":"2023-06-07","close":220.0},{"date":"2023-06-08","close":223.0},{"date":"2023-06-09","close":222.0},{"date":"2023-06-12","close":222.0},{"date":"2023-06-13","close":226.0},{"date":"2023-06-14","close":224.0},{"date":"2023-06-15","close":218.0},{"date":"2023-06-16","close":223.0},{"date":"2023-06-19","close":233.0},{"date":"2023-06-20","close":226.0},{"date":"2023-06-21","close":224.0},{"date":"2023-06-22","close":226.0},{"date":"2023-06-23","close":221.0},{"date":"2023-06-26","close":219.0},{"date":"2023-06-27","close":219.0},{"date":"2023-06-28","close":219.0},{"date":"2023-06-29","close":211.0},{"date":"2023-06-30","close":215.0},{"date":"2023-07-03","close":215.0},{"date":"2023-07-04","close":212.0},{"date":"2023-07-05","close":211.0},{"date":"2023-07-06","close":206.0},{"date":"2023-07-07","close":203.0},{"date":"2023-07-10","close":206.0},{"date":"2023-07-11","close":206.0},{"date":"2023-07-12","close":206.0},{"date":"2023-07-13","close":204.0},{"date":"2023-07-14","close":203.0},{"date":"2023-07-17","close":204.0},{"date":"2023-07-18","close":209.0},{"date":"2023-07-19","close":206.0},{"date":"2023-07-20","close":208.0},{"date":"2023-07-21","close":205.0},{"date":"2023-07-24","close":201.0},{"date":"2023-07-25","close":199.0},{"date":"2023-07-26","close":192.0},{"date":"2023-07-27","close":196.0},{"date":"2023-07-28","close":198.0},{"date":"2023-07-31","close":199.0},{"date":"2023-08-01","close":200.0},{"date":"2023-08-02","close":199.0},{"date":"2023-08-03","close":198.0},{"date":"2023-08-04","close":199.0},{"date":"2023-08-07","close":198.0},{"date":"2023-08-08","close":199.0},{"date":"2023-08-09","close":199.0},{"date":"2023-08-10","close":202.0},{"date":"2023-08-11","close":205.0},{"date":"2023-08-14","close":200.0},{"date":"2023-08-16","close":199.0},{"date":"2023-08-17","close":198.0},{"date":"2023-08-18","close":195.0},{"date":"2023-08-21","close":197.0},{"date":"2023-08-22","close":198.0},{"date":"2023-08-23","close":201.0},{"date":"2023-08-24","close":200.0},{"date":"2023-08-25","close":206.0},{"date":"2023-08-28","close":206.0},{"date":"2023-08-29","close":203.0},{"date":"2023-08-30","close":202.0},{"date":"2023-08-31","close":200.0},{"date":"2023-09-01","close":198.0},{"date":"2023-09-04","close":198.0},{"date":"2023-09-05","close":198.0},{"date":"2023-09-06","close":197.0},{"date":"2023-09-07","close":196.0},{"date":"2023-09-08","close":198.0},{"date":"2023-09-11","close":198.0},{"date":"2023-09-12","close":197.0},{"date":"2023-09-13","close":197.0},{"date":"2023-09-14","close":197.0},{"date":"2023-09-15","close":197.0},{"date":"2023-09-18","close":196.0},{"date":"2023-09-19","close":193.0},{"date":"2023-09-20","close":194.0},{"date":"2023-09-21","close":194.0},{"date":"2023-09-22","close":192.0},{"date":"2023-09-25","close":193.0},{"date":"2023-09-26","close":191.0},{"date":"2023-09-27","close":192.0},{"date":"2023-10-04","close":190.0},{"date":"2023-10-05","close":187.0},{"date":"2023-10-06","close":188.0},{"date":"2023-10-10","close":189.0},{"date":"2023-10-11","close":191.0},{"date":"2023-10-12","close":192.0},{"date":"2023-10-13","close":192.0},{"date":"2023-10-16","close":192.0},{"date":"2023-10-17","close":191.0},{"date":"2023-10-18","close":190.0},{"date":"2023-10-19","close":189.0},{"date":"2023-10-20","close":188.0},{"date":"2023-10-23","close":187.0},{"date":"2023-10-24","close":185.0},{"date":"2023-10-25","close":187.0},{"date":"2023-10-26","close":183.0},{"date":"2023-10-27","close":184.0},{"date":"2023-10-30","close":184.0},{"date":"2023-10-31","close":183.0},{"date":"2023-11-01","close":181.0},{"date":"2023-11-02","close":184.0},{"date":"2023-11-03","close":185.0},{"date":"2023-11-06","close":186.0},{"date":"2023-11-07","close":184.0},{"date":"2023-11-08","close":184.0},{"date":"2023-11-09","close":184.0},{"date":"2023-11-10","close":180.0},{"date":"2023-11-13","close":181.0},{"date":"2023-11-14","close":182.0},{"date":"2023-11-15","close":184.0},{"date":"2023-11-16","close":184.0},{"date":"2023-11-17","close":182.0},{"date":"2023-11-20","close":184.0},{"date":"2023-11-21","close":184.0},{"date":"2023-11-22","close":183.0},{"date":"2023-11-23","close":184.0},{"date":"2023-11-24","close":185.0},{"date":"2023-11-27","close":184.0},{"date":"2023-11-28","close":185.0},{"date":"2023-11-29","close":187.0},{"date":"2023-11-30","close":186.0},{"date":"2023-12-01","close":193.0},{"date":"2023-12-04","close":193.0},{"date":"2023-12-05","close":189.0},{"date":"2023-12-06","close":188.0},{"date":"2023-12-07","close":189.0},{"date":"2023-12-08","close":186.0},{"date":"2023-12-11","close":186.0},{"date":"2023-12-12","close":188.0},{"date":"2023-12-13","close":188.0},{"date":"2023-12-14","close":188.0},{"date":"2023-12-15","close":188.0},{"date":"2023-12-18","close":188.0},{"date":"2023-12-19","close":189.0},{"date":"2023-12-20","close":201.0},{"date":"2023-12-21","close":195.0},{"date":"2023-12-22","close":194.0},{"date":"2023-12-26","close":193.0},{"date":"2023-12-27","close":190.0},{"date":"2023-12-28","close":192.0},{"date":"2024-01-02","close":194.0},{"date":"2024-01-03","close":196.0},{"date":"2024-01-04","close":195.0},{"date":"2024-01-05","close":192.0},{"date":"2024-01-08","close":192.0},{"date":"2024-01-09","close":191.0},{"date":"2024-01-10","close":190.0},{"date":"2024-01-11","close":192.0},{"date":"2024-01-12","close":191.0},{"date":"2024-01-15","close":189.0},{"date":"2024-01-16","close":187.0},{"date":"2024-01-17","close":186.0},{"date":"2024-01-18","close":186.0},{"date":"2024-01-19","close":189.0},{"date":"2024-01-22","close":187.0},{"date":"2024-01-23","close":185.0},{"date":"2024-01-24","close":184.0},{"date":"2024-01-25","close":183.0},{"date":"2024-01-26","close":184.0},{"date":"2024-01-29","close":184.0},{"date":"2024-01-30","close":185.0},{"date":"2024-01-31","close":183.0},{"date":"2024-02-01","close":183.0},{"date":"2024-02-02","close":184.0},{"date":"2024-02-05","close":183.0},{"date":"2024-02-06","close":182.0},{"date":"2024-02-07","close":183.0},{"date":"2024-02-08","close":181.0},{"date":"2024-02-13","close":183.0},{"date":"2024-02-14","close":183.0},{"date":"2024-02-15","close":183.0},{"date":"2024-02-16","close":183.0},{"date":"2024-02-19","close":183.0},{"date":"2024-02-20","close":183.0},{"date":"2024-02-21","close":183.0},{"date":"2024-02-22","close":182.0},{"date":"2024-02-23","close":182.0},{"date":"2024-02-26","close":182.0},{"date":"2024-02-27","close":181.0},{"date":"2024-02-28","close":181.0},{"date":"2024-02-29","close":180.0},{"date":"2024-03-04","close":181.0},{"date":"2024-03-05","close":181.0},{"date":"2024-03-06","close":180.0},{"date":"2024-03-07","close":180.0},{"date":"2024-03-08","close":180.0},{"date":"2024-03-11","close":180.0},{"date":"2024-03-12","close":180.0},{"date":"2024-03-13","close":179.0},{"date":"2024-03-14","close":180.0},{"date":"2024-03-15","close":179.0},{"date":"2024-03-18","close":180.0},{"date":"2024-03-19","close":179.0},{"date":"2024-03-20","close":179.0},{"date":"2024-03-21","close":179.0},{"date":"2024-03-22","close":180.0},{"date":"2024-03-25","close":179.0},{"date":"2024-03-26","close":179.0},{"date":"2024-03-27","close":180.0},{"date":"2024-03-28","close":179.0},{"date":"2024-03-29","close":180.0},{"date":"2024-04-01","close":180.0},{"date":"2024-04-02","close":179.0},{"date":"2024-04-03","close":177.0},{"date":"2024-04-04","close":178.0},{"date":"2024-04-05","close":178.0},{"date":"2024-04-08","close":177.0},{"date":"2024-04-09","close":176.0},{"date":"2024-04-11","close":175.0},{"date":"2024-04-12","close":175.0},{"date":"2024-04-15","close":174.0},{"date":"2024-04-16","close":175.0},{"date":"2024-04-17","close":172.0},{"date":"2024-04-18","close":172.0},{"date":"2024-04-19","close":171.0},{"date":"2024-04-22","close":172.0},{"date":"2024-04-23","close":173.0},{"date":"2024-04-24","close":174.0},{"date":"2024-04-25","close":173.0},{"date":"2024-04-26","close":174.0},{"date":"2024-04-29","close":174.0},{"date":"2024-04-30","close":173.0},{"date":"2024-05-02","close":172.0},{"date":"2024-05-03","close":173.0},{"date":"2024-05-07","close":172.0},{"date":"2024-05-08","close":173.0},{"date":"2024-05-09","close":174.0},{"date":"2024-05-10","close":176.0},{"date":"2024-05-13","close":175.0},{"date":"2024-05-14","close":175.0},{"date":"2024-05-16","close":175.0},{"date":"2024-05-17","close":180.0},{"date":"2024-05-20","close":183.0},{"date":"2024-05-21","close":180.0},{"date":"2024-05-22","close":179.0},{"date":"2024-05-23","close":179.0},{"date":"2024-05-24","close":182.0},{"date":"2024-05-27","close":185.0},{"date":"2024-05-28","close":183.0},{"date":"2024-05-29","close":182.0},{"date":"2024-05-30","close":190.0},{"date":"2024-05-31","close":183.0},{"date":"2024-06-03","close":182.0},{"date":"2024-06-04","close":180.0},{"date":"2024-06-05","close":179.0},{"date":"2024-06-07","close":182.0},{"date":"2024-06-10","close":188.0},{"date":"2024-06-11","close":188.0},{"date":"2024-06-12","close":187.0},{"date":"2024-06-13","close":184.0},{"date":"2024-06-14","close":194.0},{"date":"2024-06-17","close":191.0},{"date":"2024-06-18","close":190.0},{"date":"2024-06-19","close":191.0},{"date":"2024-06-20","close":187.0},{"date":"2024-06-21","close":185.0},{"date":"2024-06-24","close":184.0},{"date":"2024-06-25","close":182.0},{"date":"2024-06-26","close":182.0},{"date":"2024-06-27","close":182.0},{"date":"2024-06-28","close":183.0},{"date":"2024-07-01","close":181.0},{"date":"2024-07-02","close":179.0},{"date":"2024-07-03","close":177.0},{"date":"2024-07-04","close":178.0},{"date":"2024-07-05","close":177.0},{"date":"2024-07-08","close":179.0},{"date":"2024-07-09","close":179.0},{"date":"2024-07-10","close":179.0},{"date":"2024-07-11","close":178.0},{"date":"2024-07-12","close":177.0},{"date":"2024-07-15","close":178.0},{"date":"2024-07-16","close":178.0},{"date":"2024-07-17","close":177.0},{"date":"2024-07-18","close":176.0},{"date":"2024-07-19","close":176.0},{"date":"2024-07-22","close":175.0},{"date":"2024-07-23","close":176.0},{"date":"2024-07-24","close":175.0},{"date":"2024-07-25","close":174.0},{"date":"2024-07-26","close":176.0},{"date":"2024-07-29","close":175.0},{"date":"2024-07-30","close":174.0},{"date":"2024-07-31","close":177.0},{"date":"2024-08-01","close":177.0},{"date":"2024-08-02","close":173.0},{"date":"2024-08-05","close":165.0},{"date":"2024-08-06","close":170.0},{"date":"2024-08-07","close":171.0},{"date":"2024-08-08","close":170.0},{"date":"2024-08-09","close":170.0},{"date":"2024-08-12","close":171.0},{"date":"2024-08-13","close":171.0},{"date":"2024-08-14","close":171.0},{"date":"2024-08-16","close":172.0},{"date":"2024-08-19","close":169.0},{"date":"2024-08-20","close":170.0},{"date":"2024-08-21","close":170.0},{"date":"2024-08-22","close":169.0},{"date":"2024-08-23","close":168.0},{"date":"2024-08-26","close":167.0},{"date":"2024-08-27","close":168.0},{"date":"2024-08-28","close":168.0},{"date":"2024-08-29","close":167.0},{"date":"2024-08-30","close":168.0},{"date":"2024-09-02","close":169.0},{"date":"2024-09-03","close":168.0},{"date":"2024-09-04","close":167.0},{"date":"2024-09-05","close":166.0},{"date":"2024-09-06","close":164.0},{"date":"2024-09-09","close":163.0},{"date":"2024-09-10","close":164.0},{"date":"2024-09-11","close":162.0},{"date":"2024-09-12","close":163.0},{"date":"2024-09-13","close":164.0},{"date":"2024-09-19","close":164.0},{"date":"2024-09-20","close":164.0},{"date":"2024-09-23","close":165.0},{"date":"2024-09-24","close":166.0},{"date":"2024-09-25","close":166.0},{"date":"2024-09-26","close":166.0},{"date":"2024-09-27","close":166.0},{"date":"2024-09-30","close":165.0},{"date":"2024-10-02","close":163.0},{"date":"2024-10-04","close":163.0},{"date":"2024-10-07","close":163.0},{"date":"2024-10-08","close":164.0},{"date":"2024-10-10","close":163.0},{"date":"2024-10-11","close":162.0},{"date":"2024-10-14","close":161.0},{"date":"2024-10-15","close":163.0},{"date":"2024-10-16","close":162.0},{"date":"2024-10-17","close":161.0},{"date":"2024-10-18","close":160.0},{"date":"2024-10-21","close":160.0},{"date":"2024-10-22","close":158.0},{"date":"2024-10-23","close":157.0},{"date":"2024-10-24","close":155.0},{"date":"2024-10-25","close":153.0},{"date":"2024-10-28","close":154.0},{"date":"2024-10-29","close":156.0},{"date":"2024-10-30","close":156.0},{"date":"2024-10-31","close":157.0},{"date":"2024-11-01","close":156.0},{"date":"2024-11-04","close":155.0},{"date":"2024-11-05","close":156.0},{"date":"2024-11-06","close":154.0},{"date":"2024-11-07","close":154.0},{"date":"2024-11-08","close":153.0},{"date":"2024-11-11","close":150.0},{"date":"2024-11-12","close":145.0},{"date":"2024-11-13","close":148.0},{"date":"2024-11-14","close":150.0},{"date":"2024-11-15","close":148.0},{"date":"2024-11-18","close":147.0},{"date":"2024-11-19","close":149.0},{"date":"2024-11-20","close":149.0},{"date":"2024-11-21","close":149.0},{"date":"2024-11-22","close":156.0},{"date":"2024-11-25","close":156.0},{"date":"2024-11-26","close":155.0},{"date":"2024-11-27","close":155.0},{"date":"2024-11-28","close":153.0},{"date":"2024-11-29","close":149.0},{"date":"2024-12-02","close":148.0},{"date":"2024-12-03","close":149.0},{"date":"2024-12-04","close":149.0},{"date":"2024-12-05","close":147.0},{"date":"2024-12-06","close":146.0},{"date":"2024-12-09","close":140.0},{"date":"2024-12-10","close":147.0},{"date":"2024-12-11","close":148.0},{"date":"2024-12-12","close":148.0},{"date":"2024-12-13","close":149.0},{"date":"2024-12-16","close":150.0},{"date":"2024-12-17","close":148.0},{"date":"2024-12-18","close":149.0},{"date":"2024-12-19","close":149.0},{"date":"2024-12-20","close":146.0},{"date":"2024-12-23","close":148.0},{"date":"2024-12-24","close":150.0},{"date":"2024-12-26","close":151.0},{"date":"2024-12-27","close":148.0},{"date":"2024-12-30","close":148.0},{"date":"2025-01-02","close":148.0},{"date":"2025-01-03","close":151.0},{"date":"2025-01-06","close":152.0},{"date":"2025-01-07","close":152.0},{"date":"2025-01-08","close":152.0},{"date":"2025-01-09","close":151.0},{"date":"2025-01-10","close":150.0},{"date":"2025-01-13","close":150.0},{"date":"2025-01-14","close":150.0},{"date":"2025-01-15","close":150.0},{"date":"2025-01-16","close":150.0},{"date":"2025-01-17","close":149.0},{"date":"2025-01-20","close":148.0},{"date":"2025-01-21","close":148.0},{"date":"2025-01-22","close":147.0},{"date":"2025-01-23","close":146.0},{"date":"2025-01-24","close":146.0},{"date":"2025-01-31","close":145.0},{"date":"2025-02-03","close":140.0},{"date":"2025-02-04","close":143.0},{"date":"2025-02-05","close":145.0},{"date":"2025-02-06","close":145.0},{"date":"2025-02-07","close":145.0},{"date":"2025-02-10","close":144.0},{"date":"2025-02-11","close":144.0},{"date":"2025-02-12","close":142.0},{"date":"2025-02-13","close":144.0},{"date":"2025-02-14","close":142.0},{"date":"2025-02-17","close":143.0},{"date":"2025-02-18","close":143.0},{"date":"2025-02-19","close":143.0},{"date":"2025-02-20","close":144.0},{"date":"2025-02-21","close":144.0},{"date":"2025-02-24","close":144.0},{"date":"2025-02-25","close":145.0},{"date":"2025-02-26","close":146.0},{"date":"2025-02-27","close":146.0},{"date":"2025-02-28","close":145.0},{"date":"2025-03-04","close":145.0},{"date":"2025-03-05","close":144.0},{"date":"2025-03-06","close":143.0},{"date":"2025-03-07","close":142.0},{"date":"2025-03-10","close":142.0},{"date":"2025-03-11","close":141.0},{"date":"2025-03-12","close":141.0},{"date":"2025-03-13","close":141.0},{"date":"2025-03-14","close":141.0},{"date":"2025-03-17","close":140.0},{"date":"2025-03-18","close":141.0},{"date":"2025-03-19","close":141.0},{"date":"2025-03-20","close":141.0},{"date":"2025-03-21","close":140.0},{"date":"2025-03-24","close":143.0},{"date":"2025-03-25","close":145.0},{"date":"2025-03-26","close":143.0},{"date":"2025-03-27","close":143.0},{"date":"2025-03-28","close":142.0},{"date":"2025-03-31","close":140.0},{"date":"2025-04-01","close":141.0},{"date":"2025-04-02","close":141.0},{"date":"2025-04-03","close":140.0},{"date":"2025-04-04","close":140.0},{"date":"2025-04-07","close":138.0},{"date":"2025-04-08","close":139.0},{"date":"2025-04-09","close":139.0},{"date":"2025-04-10","close":142.0},{"date":"2025-04-11","close":141.0},{"date":"2025-04-14","close":142.0},{"date":"2025-04-15","close":145.0},{"date":"2025-04-16","close":181.0},{"date":"2025-04-17","close":163.0},{"date":"2025-04-18","close":166.0},{"date":"2025-04-21","close":162.0},{"date":"2025-04-22","close":164.0},{"date":"2025-04-23","close":160.0},{"date":"2025-04-24","close":158.0},{"date":"2025-04-25","close":160.0},{"date":"2025-04-28","close":170.0},{"date":"2025-04-29","close":166.0},{"date":"2025-04-30","close":166.0},{"date":"2025-05-02","close":167.0},{"date":"2025-05-07","close":164.0},{"date":"2025-05-08","close":165.0},{"date":"2025-05-09","close":162.0},{"date":"2025-05-12","close":162.0},{"date":"2025-05-13","close":163.0},{"date":"2025-05-14","close":160.0},{"date":"2025-05-15","close":158.0},{"date":"2025-05-16","close":155.0},{"date":"2025-05-19","close":154.0},{"date":"2025-05-20","close":156.0},{"date":"2025-05-21","close":156.0},{"date":"2025-05-22","close":156.0},{"date":"2025-05-23","close":157.0},{"date":"2025-05-26","close":154.0},{"date":"2025-05-27","close":158.0},{"date":"2025-05-28","close":157.0},{"date":"2025-05-29","close":157.0},{"date":"2025-05-30","close":157.0},{"date":"2025-06-02","close":158.0},{"date":"2025-06-04","close":162.0},{"date":"2025-06-05","close":159.0},{"date":"2025-06-09","close":161.0},{"date":"2025-06-10","close":161.0},{"date":"2025-06-11","close":160.0},{"date":"2025-06-12","close":164.0},{"date":"2025-06-13","close":161.0},{"date":"2025-06-16","close":160.0},{"date":"2025-06-17","close":161.0},{"date":"2025-06-18","close":162.0},{"date":"2025-06-19","close":161.0},{"date":"2025-06-20","close":162.0},{"date":"2025-06-23","close":159.0},{"date":"2025-06-24","close":161.0},{"date":"2025-06-25","close":161.0},{"date":"2025-06-26","close":159.0},{"date":"2025-06-27","close":158.0},{"date":"2025-06-30","close":159.0},{"date":"2025-07-01","close":161.0},{"date":"2025-07-02","close":168.0},{"date":"2025-07-03","close":169.0},{"date":"2025-07-04","close":168.0},{"date":"2025-07-07","close":167.0},{"date":"2025-07-08","close":167.0},{"date":"2025-07-09","close":165.0},{"date":"2025-07-10","close":163.0},{"date":"2025-07-11","close":164.0},{"date":"2025-07-14","close":163.0},{"date":"2025-07-15","close":161.0},{"date":"2025-07-16","close":159.0},{"date":"2025-07-17","close":160.0},{"date":"2025-07-18","close":159.0},{"date":"2025-07-21","close":158.0},{"date":"2025-07-22","close":158.0},{"date":"2025-07-23","close":159.0},{"date":"2025-07-24","close":157.0},{"date":"2025-07-25","close":157.0},{"date":"2025-07-28","close":156.0},{"date":"2025-07-29","close":155.0},{"date":"2025-07-30","close":155.0},{"date":"2025-07-31","close":153.0},{"date":"2025-08-01","close":152.0},{"date":"2025-08-04","close":153.0},{"date":"2025-08-05","close":155.0},{"date":"2025-08-06","close":155.0},{"date":"2025-08-07","close":161.0},{"date":"2025-08-08","close":156.0},{"date":"2025-08-11","close":157.0},{"date":"2025-08-12","close":156.0},{"date":"2025-08-13","close":156.0},{"date":"2025-08-14","close":155.0},{"date":"2025-08-18","close":154.0},{"date":"2025-08-19","close":153.0},{"date":"2025-08-20","close":153.0},{"date":"2025-08-21","close":154.0},{"date":"2025-08-22","close":155.0},{"date":"2025-08-25","close":155.0},{"date":"2025-08-26","close":153.0},{"date":"2025-08-27","close":153.0},{"date":"2025-08-28","close":156.0},{"date":"2025-08-29","close":154.0},{"date":"2025-09-01","close":154.0},{"date":"2025-09-02","close":155.0},{"date":"2025-09-03","close":154.0},{"date":"2025-09-04","close":155.0},{"date":"2025-09-05","close":155.0},{"date":"2025-09-08","close":155.0},{"date":"2025-09-09","close":155.0},{"date":"2025-09-10","close":155.0},{"date":"2025-09-11","close":156.0},{"date":"2025-09-12","close":159.0},{"date":"2025-09-15","close":158.0},{"date":"2025-09-16","close":156.0},{"date":"2025-09-17","close":159.0},{"date":"2025-09-18","close":158.0},{"date":"2025-09-19","close":159.0},{"date":"2025-09-22","close":158.0},{"date":"2025-09-23","close":156.0},{"date":"2025-09-24","close":155.0},{"date":"2025-09-25","close":159.0},{"date":"2025-09-26","close":155.0},{"date":"2025-09-29","close":167.0},{"date":"2025-09-30","close":160.0},{"date":"2025-10-01","close":157.0},{"date":"2025-10-02","close":160.0},{"date":"2025-10-10","close":157.0},{"date":"2025-10-13","close":160.0},{"date":"2025-10-14","close":157.0},{"date":"2025-10-15","close":160.0},{"date":"2025-10-16","close":159.0},{"date":"2025-10-17","close":160.0},{"date":"2025-10-20","close":158.0},{"date":"2025-10-21","close":158.0},{"date":"2025-10-22","close":157.0},{"date":"2025-10-23","close":157.0},{"date":"2025-10-24","close":156.0},{"date":"2025-10-27","close":156.0},{"date":"2025-10-28","close":155.0},{"date":"2025-10-29","close":154.0},{"date":"2025-10-30","close":154.0},{"date":"2025-10-31","close":153.0},{"date":"2025-11-03","close":154.0},{"date":"2025-11-04","close":152.0},{"date":"2025-11-05","close":150.0},{"date":"2025-11-06","close":151.0},{"date":"2025-11-07","close":150.0},{"date":"2025-11-10","close":150.0},{"date":"2025-11-11","close":150.0},{"date":"2025-11-12","close":153.0},{"date":"2025-11-13","close":150.0},{"date":"2025-11-14","close":149.0},{"date":"2025-11-17","close":148.0},{"date":"2025-11-18","close":146.0},{"date":"2025-11-19","close":151.0},{"date":"2025-11-20","close":149.0},{"date":"2025-11-21","close":149.0},{"date":"2025-11-24","close":149.0},{"date":"2025-11-25","close":152.0},{"date":"2025-11-26","close":151.0},{"date":"2025-11-27","close":150.0},{"date":"2025-11-28","close":153.0},{"date":"2025-12-01","close":152.0},{"date":"2025-12-02","close":153.0},{"date":"2025-12-03","close":152.0},{"date":"2025-12-04","close":153.0},{"date":"2025-12-05","close":152.0},{"date":"2025-12-08","close":151.0},{"date":"2025-12-09","close":152.0},{"date":"2025-12-10","close":152.0},{"date":"2025-12-11","close":154.0},{"date":"2025-12-12","close":153.0},{"date":"2025-12-15","close":153.0},{"date":"2025-12-16","close":153.0},{"date":"2025-12-17","close":153.0},{"date":"2025-12-18","close":153.0},{"date":"2025-12-19","close":153.0},{"date":"2025-12-22","close":151.0},{"date":"2025-12-23","close":150.0},{"date":"2025-12-24","close":151.0},{"date":"2025-12-26","close":149.0},{"date":"2025-12-29","close":149.0},{"date":"2025-12-30","close":149.0},{"date":"2026-01-02","close":150.0},{"date":"2026-01-05","close":148.0},{"date":"2026-01-06","close":148.0},{"date":"2026-01-07","close":148.0},{"date":"2026-01-08","close":146.0},{"date":"2026-01-09","close":147.0},{"date":"2026-01-12","close":146.0},{"date":"2026-01-13","close":146.0},{"date":"2026-01-14","close":146.0},{"date":"2026-01-15","close":145.0},{"date":"2026-01-16","close":145.0},{"date":"2026-01-19","close":144.0},{"date":"2026-01-20","close":147.0},{"date":"2026-01-21","close":145.0},{"date":"2026-01-22","close":145.0},{"date":"2026-01-23","close":145.0},{"date":"2026-01-26","close":144.0},{"date":"2026-01-27","close":144.0},{"date":"2026-01-28","close":144.0},{"date":"2026-01-29","close":144.0},{"date":"2026-01-30","close":144.0},{"date":"2026-02-02","close":141.0},{"date":"2026-02-03","close":141.0},{"date":"2026-02-04","close":145.0},{"date":"2026-02-05","close":153.0},{"date":"2026-02-06","close":146.0},{"date":"2026-02-09","close":147.0},{"date":"2026-02-10","close":148.0},{"date":"2026-02-11","close":151.0},{"date":"2026-02-12","close":148.0},{"date":"2026-02-13","close":144.0},{"date":"2026-02-19","close":175.0},{"date":"2026-02-20","close":172.0},{"date":"2026-02-23","close":2230.0},{"date":"2026-02-24","close":2320.0},{"date":"2026-02-25","close":2680.0},{"date":"2026-02-26","close":2350.0},{"date":"2026-02-27","close":2400.0},{"date":"2026-03-03","close":2120.0},{"date":"2026-03-04","close":1850.0},{"date":"2026-03-05","close":1940.0},{"date":"2026-03-06","close":2170.0},{"date":"2026-03-09","close":1960.0},{"date":"2026-03-10","close":1900.0},{"date":"2026-03-11","close":2470.0},{"date":"2026-03-12","close":2100.0},{"date":"2026-03-13","close":2060.0},{"date":"2026-03-16","close":1980.0},{"date":"2026-03-17","close":1930.0},{"date":"2026-03-18","close":2160.0},{"date":"2026-03-19","close":2050.0},{"date":"2026-03-20","close":2080.0},{"date":"2026-03-23","close":1990.0},{"date":"2026-03-24","close":1970.0},{"date":"2026-03-25","close":1870.0},{"date":"2026-03-26","close":1830.0},{"date":"2026-03-27","close":1830.0},{"date":"2026-03-30","close":1770.0},{"date":"2026-03-31","close":1740.0},{"date":"2026-04-01","close":1780.0},{"date":"2026-04-02","close":1720.0},{"date":"2026-04-03","close":1700.0},{"date":"2026-04-06","close":1720.0},{"date":"2026-04-07","close":1660.0},{"date":"2026-04-08","close":1710.0},{"date":"2026-04-09","close":1710.0},{"date":"2026-04-10","close":1700.0},{"date":"2026-04-13","close":1740.0},{"date":"2026-04-14","close":1700.0},{"date":"2026-04-15","close":1720.0},{"date":"2026-04-16","close":1750.0},{"date":"2026-04-17","close":1720.0},{"date":"2026-04-20","close":1710.0},{"date":"2026-04-21","close":1630.0},{"date":"2026-04-22","close":1620.0},{"date":"2026-04-23","close":1600.0},{"date":"2026-04-24","close":1580.0},{"date":"2026-04-27","close":1580.0},{"date":"2026-04-28","close":1580.0},{"date":"2026-04-29","close":1580.0},{"date":"2026-04-30","close":1580.0},{"date":"2026-05-04","close":1580.0},{"date":"2026-05-06","close":1580.0},{"date":"2026-05-07","close":1580.0},{"date":"2026-05-08","close":1580.0},{"date":"2026-05-11","close":1580.0},{"date":"2026-05-12","close":1580.0},{"date":"2026-05-13","close":1580.0},{"date":"2026-05-14","close":1580.0},{"date":"2026-05-15","close":1580.0},{"date":"2026-05-18","close":1580.0},{"date":"2026-05-19","close":1580.0},{"date":"2026-05-20","close":1580.0},{"date":"2026-05-21","close":1436.0},{"date":"2026-05-22","close":1303.0},{"date":"2026-05-26","close":1211.0},{"date":"2026-05-27","close":1120.0},{"date":"2026-05-28","close":1142.0},{"date":"2026-05-29","close":1200.0},{"date":"2026-06-01","close":1104.0},{"date":"2026-06-02","close":1059.0},{"date":"2026-06-04","close":1046.0},{"date":"2026-06-05","close":1021.0},{"date":"2026-06-08","close":1020.0},{"date":"2026-06-09","close":1010.0},{"date":"2026-06-10","close":1009.0},{"date":"2026-06-11","close":1017.0},{"date":"2026-06-12","close":1043.0},{"date":"2026-06-15","close":1066.0},{"date":"2026-06-16","close":1060.0},{"date":"2026-06-17","close":1084.0},{"date":"2026-06-18","close":1029.0},{"date":"2026-06-19","close":991.0},{"date":"2026-06-22","close":993.0},{"date":"2026-06-23","close":922.0},{"date":"2026-06-24","close":940.0},{"date":"2026-06-25","close":905.0},{"date":"2026-06-26","close":890.0},{"date":"2026-06-29","close":917.0},{"date":"2026-06-30","close":925.0},{"date":"2026-07-01","close":913.0},{"date":"2026-07-02","close":893.0},{"date":"2026-07-03","close":905.0},{"date":"2026-07-06","close":923.0},{"date":"2026-07-07","close":945.0},{"date":"2026-07-08","close":1015.0},{"date":"2026-07-09","close":1003.0},{"date":"2026-07-10","close":1005.0},{"date":"2026-07-13","close":1004.0},{"date":"2026-07-14","close":1004.0},{"date":"2026-07-15","close":1004.0},{"date":"2026-07-16","close":996.0},{"date":"2026-07-20","close":975.0},{"date":"2026-07-21","close":988.0},{"date":"2026-07-22","close":989.0},{"date":"2026-07-23","close":1018.0},{"date":"2026-07-24","close":996.0},{"date":"2026-07-27","close":994.0},{"date":"2026-07-28","close":974.0},{"date":"2026-07-29","close":951.0},{"date":"2026-07-30","close":954.0},{"date":"2026-07-31","close":1014.0},{"date":"2026-08-03","close":1036.0},{"date":"2026-08-04","close":1052.0},{"date":"2026-08-05","close":1058.0},{"date":"2026-08-06","close":1065.0},{"date":"2026-08-07","close":1072.0},{"date":"2026-08-10","close":1093.0},{"date":"2026-08-11","close":1136.0},{"date":"2026-08-12","close":1136.0},{"date":"2026-08-13","close":1122.0},{"date":"2026-08-14","close":1151.0},{"date":"2026-08-18","close":1169.0},{"date":"2026-08-19","close":1173.0},{"date":"2026-08-20","close":1185.0},{"date":"2026-08-21","close":1181.0},{"date":"2026-08-24","close":1259.0},{"date":"2026-08-25","close":1248.0},{"date":"2026-08-26","close":1219.0},{"date":"2026-08-27","close":1276.0},{"date":"2026-08-28","close":1267.0},{"date":"2026-08-31","close":1255.0},{"date":"2026-09-01","close":1259.0},{"date":"2026-09-02","close":1270.0},{"date":"2026-09-03","close":1234.0},{"date":"2026-09-04","close":1241.0},{"date":"2026-09-07","close":1215.0},{"date":"2026-09-08","close":1190.0},{"date":"2026-09-09","close":1183.0},{"date":"2026-09-10","close":1224.0},{"date":"2026-09-11","close":1234.0},{"date":"2026-09-14","close":1213.0},{"date":"2026-09-15","close":1184.0},{"date":"2026-09-16","close":1171.0},{"date":"2026-09-17","close":1190.0},{"date":"2026-09-18","close":1207.0},{"date":"2026-09-21","close":1218.0},{"date":"2026-09-22","close":1215.0},{"date":"2026-09-23","close":1218.0},{"date":"2026-09-28","close":1220.0},{"date":"2026-09-29","close":1218.0},{"date":"2026-09-30","close":1218.0},{"date":"2026-10-01","close":1212.0},{"date":"2026-10-02","close":1225.0},{"date":"2026-10-06","close":1221.0},{"date":"2026-10-07","close":1226.0},{"date":"2026-10-08","close":1229.0},{"date":"2026-10-12","close":1243.0},{"date":"2026-10-13","close":1239.0},{"date":"2026-10-14","close":1266.0},{"date":"2026-10-15","close":1274.0},{"date":"2026-10-16","close":1273.0},{"date":"2026-10-19","close":1258.0},{"date":"2026-10-20","close":1274.0},{"date":"2026-10-21","close":1293.0},{"date":"2026-10-22","close":1291.0},{"date":"2026-10-23","close":1286.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":29612.0,"foreign_net":-29616.0,"institution_net":4.0},{"date":"2026-10-21","retail_net":-1250.0,"foreign_net":1380.0,"institution_net":-130.0},{"date":"2026-10-20","retail_net":-26045.0,"foreign_net":25952.0,"institution_net":93.0},{"date":"2026-10-19","retail_net":1946.0,"foreign_net":-1357.0,"institution_net":-589.0},{"date":"2026-10-16","retail_net":-17174.0,"foreign_net":16434.0,"institution_net":740.0},{"date":"2026-10-15","retail_net":28184.0,"foreign_net":-28630.0,"institution_net":446.0},{"date":"2026-10-14","retail_net":-35554.0,"foreign_net":35390.0,"institution_net":164.0},{"date":"2026-10-13","retail_net":-22865.0,"foreign_net":22746.0,"institution_net":119.0},{"date":"2026-10-12","retail_net":6177.0,"foreign_net":-6313.0,"institution_net":136.0},{"date":"2026-10-08","retail_net":-21223.0,"foreign_net":21308.0,"institution_net":-85.0},{"date":"2026-10-07","retail_net":-33478.0,"foreign_net":33578.0,"institution_net":-100.0},{"date":"2026-10-06","retail_net":-9490.0,"foreign_net":9502.0,"institution_net":-12.0},{"date":"2026-10-02","retail_net":8087.0,"foreign_net":-8062.0,"institution_net":-25.0},{"date":"2026-10-01","retail_net":-5084.0,"foreign_net":5085.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":24547.0,"foreign_net":-24534.0,"institution_net":-13.0},{"date":"2026-09-29","retail_net":13052.0,"foreign_net":-13068.0,"institution_net":16.0},{"date":"2026-09-28","retail_net":-5921.0,"foreign_net":6006.0,"institution_net":-85.0},{"date":"2026-09-23","retail_net":-10309.0,"foreign_net":10348.0,"institution_net":-39.0},{"date":"2026-09-22","retail_net":-6022.0,"foreign_net":6158.0,"institution_net":-136.0},{"date":"2026-09-21","retail_net":-2231.0,"foreign_net":2245.0,"institution_net":-14.0},{"date":"2026-09-18","retail_net":13514.0,"foreign_net":-13492.0,"institution_net":-22.0},{"date":"2026-09-17","retail_net":-7225.0,"foreign_net":7219.0,"institution_net":6.0},{"date":"2026-09-16","retail_net":7003.0,"foreign_net":-7012.0,"institution_net":9.0},{"date":"2026-09-15","retail_net":11030.0,"foreign_net":-11057.0,"institution_net":27.0},{"date":"2026-09-14","retail_net":24275.0,"foreign_net":-24355.0,"institution_net":80.0},{"date":"2026-09-11","retail_net":-45476.0,"foreign_net":45476.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-27800.0,"foreign_net":27851.0,"institution_net":-51.0},{"date":"2026-09-09","retail_net":1200.0,"foreign_net":-1126.0,"institution_net":-74.0},{"date":"2026-09-08","retail_net":-23336.0,"foreign_net":23452.0,"institution_net":-116.0},{"date":"2026-09-07","retail_net":41538.0,"foreign_net":-41496.0,"institution_net":-42.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":29612.0,"foreign_net":-29616.0,"institution_net":4.0},"d3":{"retail_net":2317.0,"foreign_net":-2284.0,"institution_net":-33.0},"d7":{"retail_net":-20281.0,"foreign_net":19553.0,"institution_net":728.0},"d14":{"retail_net":-98157.0,"foreign_net":97397.0,"institution_net":760.0},"d30":{"retail_net":-90318.0,"foreign_net":90012.0,"institution_net":306.0}},"analysis":"최근 5일 외국인 순매수 1.28만, 기관 순매수 118.00. 30일 누적: 외국인 9.00만, 기관 306.00.","foreign_flow":12793.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":118.0},"insider_trades":[],"price_analysis":{"current":1291.0,"low_30d":1125.0,"support":1142.5,"high_30d":1300.0,"change_1d":0.0,"change_7d":2.5,"change_30d":8.4,"resistance":1282.5,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.35,"per":null,"quarter":"2024-Q2"},{"pbr":0.32,"per":null,"quarter":"2024-Q3"},{"pbr":0.31,"per":null,"quarter":"2024-Q4"},{"pbr":0.31,"per":null,"quarter":"2025-Q1"},{"pbr":0.36,"per":null,"quarter":"2025-Q2"},{"pbr":0.34,"per":null,"quarter":"2025-Q3"},{"pbr":0.27,"per":null,"quarter":"2025-Q4"},{"pbr":3.13,"per":null,"quarter":"2026-Q1"},{"pbr":1.68,"per":null,"quarter":"2026-Q2"},{"pbr":1.91,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.79,"pbr_5y_low":0.27,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.91,"current_per":null,"pbr_5y_high":3.13,"per_5y_high":null,"pbr_5y_median":0.34,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간","부채비율(부채총계/자본총계) 1.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.9%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 1.91x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.77,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":22.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.35,"per":null,"close":183.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":null,"close":165.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.31,"per":null,"close":148.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.31,"per":null,"close":140.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.36,"per":null,"close":159.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.34,"per":null,"close":160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.27,"per":null,"close":149.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.13,"per":null,"close":1740.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.68,"per":null,"close":925.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"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":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 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":"1.9배"},{"label":"ROE","value":"0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.6,"pbr":null,"per":null,"roa":0.0008585290357980717,"roe":0.0023756645006737815,"revenue":16843347177.0,"market_cap":null,"net_income":63344326.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22864231744025162,"total_assets":73782392160.0,"total_equity":26663834890.0,"profit_margin":0.003760792040580759,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":224114854.0,"operating_margin":0.013305838301904403},{"eps":-12.29,"pbr":2.32,"per":null,"roa":-0.006487287799109306,"roe":-0.01802642926138873,"revenue":15049191570.0,"market_cap":62300000000.0,"net_income":-484945535.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19956512009501917,"total_assets":74753201957.0,"total_equity":26901918731.0,"profit_margin":-0.03222402563913936,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-121956939.0,"operating_margin":-0.008103886406969301},{"eps":-1.1,"pbr":null,"per":null,"roa":-0.000595336294474333,"roe":-0.001619472246877551,"revenue":16837503211.0,"market_cap":null,"net_income":-43369747.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19886713309206447,"total_assets":72849156691.0,"total_equity":26780173037.0,"profit_margin":-0.0025757825525857298,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14936646.0,"operating_margin":0.0008871057551004259},{"eps":-10.7,"pbr":null,"per":null,"roa":-0.006083510661577459,"roe":-0.018457979370574758,"revenue":17144009218.0,"market_cap":null,"net_income":-422168227.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19012312135120552,"total_assets":69395493899.0,"total_equity":22871854959.0,"profit_margin":-0.0246248250121537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7856891.0,"operating_margin":0.00045828784271480786},{"eps":-8.44,"pbr":null,"per":null,"roa":-0.004889850346673353,"roe":-0.01552419866279048,"revenue":18311884911.0,"market_cap":null,"net_income":-332816219.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1882708903947414,"total_assets":68062659469.0,"total_equity":21438544187.0,"profit_margin":-0.01817487498515657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5393133.0,"operating_margin":-0.0002945154486396062},{"eps":-20.4,"pbr":null,"per":null,"roa":-0.011733117407393126,"roe":-0.03663249139318805,"revenue":16310100202.0,"market_cap":null,"net_income":-804802882.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19262526686468484,"total_assets":68592417007.0,"total_equity":21969646382.0,"profit_margin":-0.04934383431325041,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-477135994.0,"operating_margin":-0.029254019784715483},{"eps":-27.37,"pbr":null,"per":null,"roa":-0.016287996592407514,"roe":-0.04701311313911207,"revenue":15020842968.0,"market_cap":null,"net_income":-1080019801.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17912711921242155,"total_assets":66307712853.0,"total_equity":22972735241.0,"profit_margin":-0.07190141081301796,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-928102857.0,"operating_margin":-0.06178766790766706},{"eps":-20.68,"pbr":null,"per":null,"roa":-0.011982192182707926,"roe":-0.03315751476930136,"revenue":13655127159.0,"market_cap":null,"net_income":-815968904.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17309903529108542,"total_assets":68098465753.0,"total_equity":24608867995.0,"profit_margin":-0.05975549656175853,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-621746680.0,"operating_margin":-0.04553210473695304},{"eps":-13.19,"pbr":null,"per":null,"roa":-0.007610201233899183,"roe":-0.020405155801478937,"revenue":14944170221.0,"market_cap":null,"net_income":-520409976.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20842453772529201,"total_assets":68383208276.0,"total_equity":25503847217.0,"profit_margin":-0.03482361136844548,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-306416231.0,"operating_margin":-0.020504064559530688},{"eps":-14.46,"pbr":null,"per":null,"roa":-0.007909343251647053,"roe":-0.022030375420549253,"revenue":14968517079.0,"market_cap":null,"net_income":-570609092.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20378241932057725,"total_assets":72143675378.0,"total_equity":25901015353.0,"profit_margin":-0.03812061602284791,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-375996860.0,"operating_margin":-0.02511917900855408},{"eps":7.06,"pbr":null,"per":null,"roa":0.003932409312578102,"roe":0.010420037015150586,"revenue":16496494445.0,"market_cap":null,"net_income":278473136.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2302130592449031,"total_assets":70814890787.0,"total_equity":26724774163.0,"profit_margin":0.01688074620510685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":624465766.0,"operating_margin":0.03785445253729481},{"eps":0.6,"pbr":null,"per":null,"roa":0.003368275417530549,"roe":0.008913703241306116,"revenue":16704054119.0,"market_cap":null,"net_income":239520041.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2108149858658872,"total_assets":71110586668.0,"total_equity":26870991160.0,"profit_margin":0.01433903645747641,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":334765612.0,"operating_margin":0.020040979849270328}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"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":"서울식품","phase":"above-fold","symbol_resolved":true}