{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:24.704318+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-42.8,"direction":"higher_better","percentile":16},{"name":"영업이익 성장률","unit":"%","value":-83.4,"direction":"higher_better","percentile":10}],"summary":"매출 -42.8%","percentile":13},"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":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.66,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.15,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":73.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.46,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 3.7x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"ANSS(ANSS)은 Technology 섹터 US 시장 종목입니다, 시가총액 329.07억. 현재가 $374.30, 전일 대비 +0.0%, 30일 +0.0%. PER 24.3배 / ROE 0.8%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":2.0927160562678182e-05,"grade":"D","trend":"하락","atr_14":0.0,"rsi_14":100.0,"sma_20":374.30000000000007,"sma_60":374.3,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 374, SMA60 374 — 혼조세입니다. 볼린저밴드 374~374 (현재 위치 25%).","bb_lower":374.29999999999995,"bb_upper":374.3000000000002,"macd_signal":3.077523438815505e-05},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":323.07,"high":324.38,"low":319.47,"close":321.85,"volume":302352,"rsi_14":59.05,"sma_20":323.18,"sma_60":318.31,"sma_120":320.85},{"date":"2024-10-24","open":325.47,"high":325.47,"low":319.18,"close":321.37,"volume":322956,"rsi_14":56.1,"sma_20":323.01,"sma_60":318.44,"sma_120":320.86},{"date":"2024-10-25","open":324.21,"high":328.81,"low":322.66,"close":322.81,"volume":300421,"rsi_14":60.82,"sma_20":322.89,"sma_60":318.66,"sma_120":320.87},{"date":"2024-10-28","open":324.99,"high":324.99,"low":320.85,"close":321.17,"volume":363248,"rsi_14":50.39,"sma_20":323.02,"sma_60":318.97,"sma_120":320.84},{"date":"2024-10-29","open":322.64,"high":329.43,"low":321.75,"close":328.41,"volume":315258,"rsi_14":52.71,"sma_20":323.79,"sma_60":319.5,"sma_120":320.85},{"date":"2024-10-30","open":326.03,"high":329.98,"low":325.42,"close":328.57,"volume":372320,"rsi_14":49.52,"sma_20":324.34,"sma_60":319.93,"sma_120":320.86},{"date":"2024-10-31","open":326.45,"high":326.6,"low":319.69,"close":320.41,"volume":486504,"rsi_14":39.37,"sma_20":324.71,"sma_60":320.29,"sma_120":320.8},{"date":"2024-11-01","open":319.87,"high":324.64,"low":315.47,"close":323.75,"volume":558471,"rsi_14":36.65,"sma_20":325.11,"sma_60":320.54,"sma_120":320.76},{"date":"2024-11-04","open":324.57,"high":326.01,"low":322.44,"close":324.16,"volume":532221,"rsi_14":44.0,"sma_20":325.67,"sma_60":320.75,"sma_120":320.74},{"date":"2024-11-05","open":324.86,"high":329.5,"low":324.3,"close":324.48,"volume":395480,"rsi_14":51.09,"sma_20":325.85,"sma_60":320.94,"sma_120":320.7},{"date":"2024-11-06","open":333.93,"high":336.97,"low":331.32,"close":333.62,"volume":692526,"rsi_14":59.07,"sma_20":326.22,"sma_60":321.2,"sma_120":320.75},{"date":"2024-11-07","open":345.0,"high":357.29,"low":341.11,"close":355.58,"volume":1434475,"rsi_14":73.5,"sma_20":327.55,"sma_60":321.81,"sma_120":320.98},{"date":"2024-11-08","open":353.91,"high":353.91,"low":340.83,"close":342.18,"volume":777113,"rsi_14":60.04,"sma_20":328.16,"sma_60":322.09,"sma_120":321.1},{"date":"2024-11-11","open":342.02,"high":347.97,"low":341.45,"close":346.33,"volume":321109,"rsi_14":63.67,"sma_20":328.71,"sma_60":322.44,"sma_120":321.26},{"date":"2024-11-12","open":344.4,"high":346.14,"low":342.55,"close":344.48,"volume":298936,"rsi_14":65.35,"sma_20":329.5,"sma_60":322.73,"sma_120":321.41},{"date":"2024-11-13","open":345.17,"high":348.53,"low":343.73,"close":344.1,"volume":421118,"rsi_14":65.44,"sma_20":330.52,"sma_60":323.03,"sma_120":321.54},{"date":"2024-11-14","open":343.91,"high":343.91,"low":339.0,"close":340.28,"volume":548216,"rsi_14":61.5,"sma_20":331.2,"sma_60":323.19,"sma_120":321.62},{"date":"2024-11-15","open":338.95,"high":338.95,"low":331.5,"close":332.38,"volume":527043,"rsi_14":56.82,"sma_20":331.45,"sma_60":323.31,"sma_120":321.65},{"date":"2024-11-18","open":335.31,"high":337.82,"low":331.69,"close":336.4,"volume":422708,"rsi_14":55.06,"sma_20":331.9,"sma_60":323.52,"sma_120":321.77},{"date":"2024-11-19","open":334.26,"high":341.0,"low":331.7,"close":339.52,"volume":427197,"rsi_14":56.68,"sma_20":332.59,"sma_60":323.86,"sma_120":321.93},{"date":"2024-11-20","open":339.12,"high":343.15,"low":337.43,"close":342.24,"volume":460018,"rsi_14":64.26,"sma_20":333.61,"sma_60":324.26,"sma_120":322.14},{"date":"2024-11-21","open":345.0,"high":350.1,"low":342.38,"close":348.94,"volume":636558,"rsi_14":65.77,"sma_20":334.99,"sma_60":324.81,"sma_120":322.43},{"date":"2024-11-22","open":349.18,"high":352.55,"low":348.36,"close":350.0,"volume":432550,"rsi_14":66.04,"sma_20":336.35,"sma_60":325.31,"sma_120":322.7},{"date":"2024-11-25","open":351.37,"high":352.94,"low":347.02,"close":352.14,"volume":900738,"rsi_14":66.79,"sma_20":337.9,"sma_60":325.82,"sma_120":322.91},{"date":"2024-11-26","open":352.65,"high":352.7,"low":347.86,"close":349.85,"volume":510587,"rsi_14":60.75,"sma_20":338.97,"sma_60":326.5,"sma_120":323.12},{"date":"2024-11-27","open":349.17,"high":352.35,"low":343.85,"close":348.02,"volume":428446,"rsi_14":43.17,"sma_20":339.94,"sma_60":327.16,"sma_120":323.32},{"date":"2024-11-29","open":346.96,"high":351.55,"low":345.83,"close":351.1,"volume":178734,"rsi_14":59.9,"sma_20":341.48,"sma_60":327.85,"sma_120":323.55},{"date":"2024-12-02","open":349.01,"high":352.02,"low":347.73,"close":350.51,"volume":460273,"rsi_14":55.04,"sma_20":342.82,"sma_60":328.6,"sma_120":323.78},{"date":"2024-12-03","open":347.43,"high":351.85,"low":345.65,"close":351.05,"volume":437589,"rsi_14":58.17,"sma_20":344.16,"sma_60":329.29,"sma_120":323.98},{"date":"2024-12-04","open":354.29,"high":363.03,"low":350.79,"close":361.45,"volume":611841,"rsi_14":67.28,"sma_20":346.01,"sma_60":330.17,"sma_120":324.29},{"date":"2024-12-05","open":355.21,"high":355.21,"low":340.5,"close":344.39,"volume":1014880,"rsi_14":53.24,"sma_20":346.55,"sma_60":330.62,"sma_120":324.46},{"date":"2024-12-06","open":344.12,"high":349.05,"low":344.12,"close":345.3,"volume":721834,"rsi_14":61.44,"sma_20":346.03,"sma_60":331.05,"sma_120":324.61},{"date":"2024-12-09","open":344.19,"high":344.37,"low":339.62,"close":342.51,"volume":508218,"rsi_14":55.53,"sma_20":346.05,"sma_60":331.45,"sma_120":324.76},{"date":"2024-12-10","open":341.9,"high":341.9,"low":337.43,"close":339.7,"volume":262975,"rsi_14":50.16,"sma_20":345.72,"sma_60":331.81,"sma_120":324.87},{"date":"2024-12-11","open":341.99,"high":346.0,"low":341.99,"close":344.0,"volume":462851,"rsi_14":51.56,"sma_20":345.69,"sma_60":332.26,"sma_120":325.03},{"date":"2024-12-12","open":343.96,"high":345.26,"low":341.43,"close":341.58,"volume":352803,"rsi_14":42.95,"sma_20":345.57,"sma_60":332.73,"sma_120":325.2},{"date":"2024-12-13","open":338.85,"high":342.88,"low":337.54,"close":340.24,"volume":404239,"rsi_14":40.7,"sma_20":345.57,"sma_60":333.03,"sma_120":325.33},{"date":"2024-12-16","open":341.0,"high":344.81,"low":340.07,"close":342.61,"volume":666953,"rsi_14":40.96,"sma_20":346.08,"sma_60":333.4,"sma_120":325.51},{"date":"2024-12-17","open":342.24,"high":344.61,"low":340.72,"close":343.07,"volume":407268,"rsi_14":43.34,"sma_20":346.41,"sma_60":333.77,"sma_120":325.69},{"date":"2024-12-18","open":343.12,"high":344.48,"low":332.8,"close":333.7,"volume":530359,"rsi_14":37.75,"sma_20":346.12,"sma_60":333.92,"sma_120":325.79},{"date":"2024-12-19","open":335.46,"high":342.02,"low":333.97,"close":334.48,"volume":664243,"rsi_14":35.2,"sma_20":345.73,"sma_60":334.18,"sma_120":325.9},{"date":"2024-12-20","open":331.47,"high":340.49,"low":331.47,"close":338.38,"volume":1360018,"rsi_14":39.8,"sma_20":345.2,"sma_60":334.4,"sma_120":325.99},{"date":"2024-12-23","open":337.26,"high":341.67,"low":335.0,"close":339.5,"volume":490284,"rsi_14":40.38,"sma_20":344.68,"sma_60":334.64,"sma_120":326.1},{"date":"2024-12-24","open":340.25,"high":342.84,"low":337.74,"close":342.84,"volume":172083,"rsi_14":32.43,"sma_20":344.21,"sma_60":335.04,"sma_120":326.19},{"date":"2024-12-26","open":339.65,"high":341.65,"low":339.0,"close":340.16,"volume":187728,"rsi_14":44.52,"sma_20":343.73,"sma_60":335.5,"sma_120":326.3},{"date":"2024-12-27","open":336.5,"high":339.85,"low":335.65,"close":339.7,"volume":283439,"rsi_14":42.66,"sma_20":343.31,"sma_60":335.87,"sma_120":326.4},{"date":"2024-12-30","open":337.1,"high":339.72,"low":334.02,"close":337.92,"volume":219450,"rsi_14":43.82,"sma_20":342.65,"sma_60":336.28,"sma_120":326.46},{"date":"2024-12-31","open":338.23,"high":340.54,"low":336.94,"close":337.33,"volume":256611,"rsi_14":46.61,"sma_20":342.0,"sma_60":336.64,"sma_120":326.54},{"date":"2025-01-02","open":339.37,"high":339.94,"low":332.42,"close":336.06,"volume":486474,"rsi_14":37.55,"sma_20":341.25,"sma_60":337.02,"sma_120":326.6},{"date":"2025-01-03","open":338.75,"high":339.39,"low":335.52,"close":338.38,"volume":195940,"rsi_14":44.97,"sma_20":340.09,"sma_60":337.32,"sma_120":326.69},{"date":"2025-01-06","open":339.0,"high":343.53,"low":337.24,"close":338.65,"volume":537780,"rsi_14":47.41,"sma_20":339.81,"sma_60":337.52,"sma_120":326.76},{"date":"2025-01-07","open":338.59,"high":339.7,"low":334.89,"close":335.86,"volume":434939,"rsi_14":39.16,"sma_20":339.33,"sma_60":337.64,"sma_120":326.89},{"date":"2025-01-08","open":336.01,"high":343.8,"low":336.01,"close":343.47,"volume":967333,"rsi_14":50.52,"sma_20":339.38,"sma_60":337.86,"sma_120":327.12},{"date":"2025-01-10","open":340.03,"high":342.1,"low":336.28,"close":337.81,"volume":472464,"rsi_14":55.94,"sma_20":339.29,"sma_60":337.9,"sma_120":327.32},{"date":"2025-01-13","open":336.62,"high":338.0,"low":335.0,"close":337.19,"volume":548820,"rsi_14":53.94,"sma_20":338.95,"sma_60":338.05,"sma_120":327.47},{"date":"2025-01-14","open":338.99,"high":340.06,"low":336.14,"close":339.58,"volume":252101,"rsi_14":51.82,"sma_20":338.85,"sma_60":338.31,"sma_120":327.63},{"date":"2025-01-15","open":344.86,"high":346.75,"low":341.44,"close":343.07,"volume":504348,"rsi_14":55.06,"sma_20":338.99,"sma_60":338.59,"sma_120":327.9},{"date":"2025-01-16","open":345.73,"high":347.97,"low":343.77,"close":344.42,"volume":398748,"rsi_14":52.37,"sma_20":339.08,"sma_60":338.87,"sma_120":328.18},{"date":"2025-01-17","open":350.11,"high":352.35,"low":347.67,"close":349.93,"volume":608368,"rsi_14":63.53,"sma_20":339.42,"sma_60":339.24,"sma_120":328.5},{"date":"2025-01-21","open":350.61,"high":354.22,"low":349.51,"close":352.07,"volume":459947,"rsi_14":66.36,"sma_20":340.34,"sma_60":339.68,"sma_120":328.85},{"date":"2025-01-22","open":352.67,"high":357.17,"low":352.65,"close":356.63,"volume":377235,"rsi_14":73.06,"sma_20":341.45,"sma_60":340.26,"sma_120":329.29},{"date":"2025-01-23","open":354.68,"high":360.67,"low":354.05,"close":360.36,"volume":530024,"rsi_14":76.34,"sma_20":342.55,"sma_60":340.91,"sma_120":329.68},{"date":"2025-01-24","open":359.57,"high":360.06,"low":355.64,"close":357.37,"volume":371259,"rsi_14":73.45,"sma_20":343.44,"sma_60":341.49,"sma_120":330.07},{"date":"2025-01-27","open":349.13,"high":352.64,"low":343.65,"close":344.89,"volume":664579,"rsi_14":55.86,"sma_20":343.54,"sma_60":341.89,"sma_120":330.43},{"date":"2025-01-28","open":344.54,"high":351.32,"low":343.44,"close":350.23,"volume":418504,"rsi_14":59.55,"sma_20":344.05,"sma_60":342.25,"sma_120":330.88},{"date":"2025-01-29","open":350.23,"high":350.68,"low":345.98,"close":346.29,"volume":244627,"rsi_14":58.44,"sma_20":344.38,"sma_60":342.54,"sma_120":331.24},{"date":"2025-01-30","open":348.0,"high":352.07,"low":346.93,"close":351.57,"volume":368228,"rsi_14":56.81,"sma_20":345.06,"sma_60":343.06,"sma_120":331.68},{"date":"2025-01-31","open":351.65,"high":355.23,"low":350.0,"close":350.5,"volume":383567,"rsi_14":61.56,"sma_20":345.72,"sma_60":343.51,"sma_120":332.02},{"date":"2025-02-03","open":350.49,"high":350.49,"low":342.84,"close":346.78,"volume":479838,"rsi_14":58.27,"sma_20":346.25,"sma_60":343.89,"sma_120":332.32},{"date":"2025-02-04","open":344.37,"high":347.83,"low":344.37,"close":346.96,"volume":566357,"rsi_14":56.62,"sma_20":346.68,"sma_60":344.26,"sma_120":332.6},{"date":"2025-02-05","open":346.72,"high":349.36,"low":344.35,"close":347.01,"volume":520326,"rsi_14":53.76,"sma_20":347.1,"sma_60":344.48,"sma_120":332.84},{"date":"2025-02-06","open":347.65,"high":349.62,"low":345.04,"close":346.62,"volume":510269,"rsi_14":52.14,"sma_20":347.64,"sma_60":344.33,"sma_120":333.07},{"date":"2025-02-07","open":346.81,"high":349.41,"low":342.19,"close":344.86,"volume":556338,"rsi_14":44.68,"sma_20":347.71,"sma_60":344.38,"sma_120":333.24},{"date":"2025-02-10","open":346.0,"high":346.0,"low":341.21,"close":342.0,"volume":521966,"rsi_14":39.59,"sma_20":347.92,"sma_60":344.31,"sma_120":333.37},{"date":"2025-02-11","open":338.88,"high":342.73,"low":338.88,"close":341.43,"volume":241710,"rsi_14":32.87,"sma_20":348.13,"sma_60":344.26,"sma_120":333.49},{"date":"2025-02-12","open":336.69,"high":337.9,"low":333.05,"close":334.12,"volume":461232,"rsi_14":22.63,"sma_20":347.86,"sma_60":344.09,"sma_120":333.56},{"date":"2025-02-13","open":336.24,"high":339.43,"low":333.46,"close":339.17,"volume":550836,"rsi_14":31.79,"sma_20":347.66,"sma_60":344.07,"sma_120":333.63},{"date":"2025-02-14","open":340.01,"high":340.8,"low":337.03,"close":338.93,"volume":307401,"rsi_14":42.11,"sma_20":347.39,"sma_60":344.18,"sma_120":333.74},{"date":"2025-02-18","open":341.09,"high":341.09,"low":336.34,"close":338.58,"volume":403365,"rsi_14":32.22,"sma_20":346.82,"sma_60":344.22,"sma_120":333.87},{"date":"2025-02-19","open":338.8,"high":338.8,"low":329.0,"close":336.74,"volume":871445,"rsi_14":34.43,"sma_20":346.05,"sma_60":344.17,"sma_120":334.01},{"date":"2025-02-20","open":338.36,"high":345.0,"low":337.81,"close":340.46,"volume":714760,"rsi_14":30.91,"sma_20":345.24,"sma_60":344.14,"sma_120":334.2},{"date":"2025-02-21","open":340.31,"high":340.31,"low":333.89,"close":334.21,"volume":839052,"rsi_14":26.24,"sma_20":343.94,"sma_60":343.9,"sma_120":334.35},{"date":"2025-02-24","open":337.28,"high":338.56,"low":332.06,"close":333.63,"volume":534136,"rsi_14":28.89,"sma_20":342.75,"sma_60":343.62,"sma_120":334.47},{"date":"2025-02-25","open":332.92,"high":333.98,"low":330.12,"close":330.4,"volume":460447,"rsi_14":25.78,"sma_20":342.02,"sma_60":343.26,"sma_120":334.54},{"date":"2025-02-26","open":328.94,"high":335.41,"low":328.34,"close":332.32,"volume":404780,"rsi_14":29.63,"sma_20":341.13,"sma_60":342.97,"sma_120":334.74},{"date":"2025-02-27","open":333.88,"high":336.44,"low":329.37,"close":330.37,"volume":680599,"rsi_14":28.4,"sma_20":340.33,"sma_60":342.67,"sma_120":334.92},{"date":"2025-02-28","open":331.86,"high":333.93,"low":328.44,"close":333.25,"volume":840315,"rsi_14":35.02,"sma_20":339.42,"sma_60":342.38,"sma_120":335.11},{"date":"2025-03-03","open":334.05,"high":335.23,"low":325.15,"close":325.44,"volume":965060,"rsi_14":31.05,"sma_20":338.16,"sma_60":341.96,"sma_120":335.28},{"date":"2025-03-04","open":326.25,"high":328.97,"low":320.67,"close":323.22,"volume":694641,"rsi_14":29.92,"sma_20":336.99,"sma_60":341.49,"sma_120":335.39},{"date":"2025-03-05","open":321.28,"high":328.9,"low":321.28,"close":327.78,"volume":444567,"rsi_14":42.56,"sma_20":336.03,"sma_60":340.93,"sma_120":335.55},{"date":"2025-03-06","open":323.42,"high":327.52,"low":321.74,"close":325.14,"volume":432876,"rsi_14":32.55,"sma_20":334.93,"sma_60":340.61,"sma_120":335.62},{"date":"2025-03-07","open":322.61,"high":326.46,"low":319.51,"close":325.61,"volume":389644,"rsi_14":33.52,"sma_20":333.88,"sma_60":340.28,"sma_120":335.67},{"date":"2025-03-10","open":322.81,"high":322.81,"low":318.18,"close":318.71,"volume":632306,"rsi_14":28.85,"sma_20":332.58,"sma_60":339.89,"sma_120":335.67},{"date":"2025-03-11","open":321.06,"high":323.97,"low":317.66,"close":320.36,"volume":471029,"rsi_14":32.49,"sma_20":331.49,"sma_60":339.57,"sma_120":335.69},{"date":"2025-03-12","open":319.88,"high":324.29,"low":316.95,"close":317.49,"volume":690143,"rsi_14":24.99,"sma_20":330.3,"sma_60":339.12,"sma_120":335.69},{"date":"2025-03-13","open":317.16,"high":318.69,"low":314.11,"close":317.56,"volume":511577,"rsi_14":29.06,"sma_20":329.47,"sma_60":338.72,"sma_120":335.73},{"date":"2025-03-14","open":319.48,"high":323.41,"low":317.98,"close":322.68,"volume":570399,"rsi_14":37.64,"sma_20":328.64,"sma_60":338.43,"sma_120":335.73},{"date":"2025-03-17","open":322.67,"high":327.25,"low":321.25,"close":324.95,"volume":718668,"rsi_14":43.71,"sma_20":327.95,"sma_60":338.14,"sma_120":335.77},{"date":"2025-03-18","open":322.42,"high":323.98,"low":320.63,"close":323.82,"volume":473705,"rsi_14":40.01,"sma_20":327.21,"sma_60":337.82,"sma_120":335.79},{"date":"2025-03-19","open":324.46,"high":325.29,"low":320.77,"close":323.04,"volume":481361,"rsi_14":41.14,"sma_20":326.52,"sma_60":337.64,"sma_120":335.78},{"date":"2025-03-20","open":322.7,"high":325.31,"low":319.84,"close":324.63,"volume":440835,"rsi_14":39.25,"sma_20":325.73,"sma_60":337.47,"sma_120":335.82},{"date":"2025-03-21","open":320.11,"high":326.27,"low":318.83,"close":324.2,"volume":552566,"rsi_14":48.1,"sma_20":325.23,"sma_60":337.24,"sma_120":335.82},{"date":"2025-03-24","open":327.02,"high":328.24,"low":325.09,"close":325.73,"volume":406037,"rsi_14":53.92,"sma_20":324.84,"sma_60":337.01,"sma_120":335.82},{"date":"2025-03-25","open":325.48,"high":326.68,"low":324.08,"close":326.67,"volume":309647,"rsi_14":48.05,"sma_20":324.65,"sma_60":336.74,"sma_120":335.89},{"date":"2025-03-26","open":326.98,"high":328.65,"low":322.27,"close":323.34,"volume":403741,"rsi_14":46.91,"sma_20":324.2,"sma_60":336.46,"sma_120":335.98},{"date":"2025-03-27","open":322.24,"high":328.88,"low":320.65,"close":322.09,"volume":307869,"rsi_14":44.11,"sma_20":323.79,"sma_60":336.16,"sma_120":336.02},{"date":"2025-03-28","open":321.39,"high":322.57,"low":316.21,"close":316.89,"volume":518831,"rsi_14":46.77,"sma_20":322.97,"sma_60":335.81,"sma_120":336.05},{"date":"2025-03-31","open":315.56,"high":317.45,"low":310.78,"close":316.56,"volume":583353,"rsi_14":42.92,"sma_20":322.52,"sma_60":335.47,"sma_120":336.05},{"date":"2025-04-01","open":312.83,"high":321.72,"low":312.77,"close":320.79,"volume":588414,"rsi_14":55.85,"sma_20":322.4,"sma_60":335.21,"sma_120":336.12},{"date":"2025-04-02","open":316.25,"high":322.36,"low":316.07,"close":320.91,"volume":401757,"rsi_14":55.93,"sma_20":322.06,"sma_60":334.92,"sma_120":336.12},{"date":"2025-04-03","open":313.22,"high":314.08,"low":307.83,"close":310.45,"volume":932082,"rsi_14":31.8,"sma_20":321.32,"sma_60":334.45,"sma_120":335.99},{"date":"2025-04-04","open":302.99,"high":305.89,"low":285.93,"close":286.85,"volume":1315603,"rsi_14":15.31,"sma_20":319.39,"sma_60":333.64,"sma_120":335.64},{"date":"2025-04-07","open":283.01,"high":294.45,"low":275.06,"close":284.19,"volume":1216816,"rsi_14":14.9,"sma_20":317.66,"sma_60":332.65,"sma_120":335.25},{"date":"2025-04-08","open":289.8,"high":294.74,"low":281.93,"close":284.83,"volume":1015931,"rsi_14":16.07,"sma_20":315.88,"sma_60":331.76,"sma_120":334.83},{"date":"2025-04-09","open":283.11,"high":310.87,"low":282.3,"close":309.72,"volume":944003,"rsi_14":40.64,"sma_20":315.5,"sma_60":331.31,"sma_120":334.68},{"date":"2025-04-10","open":303.44,"high":304.6,"low":291.62,"close":296.5,"volume":649502,"rsi_14":35.01,"sma_20":314.44,"sma_60":330.59,"sma_120":334.45},{"date":"2025-04-11","open":295.53,"high":299.9,"low":292.76,"close":296.31,"volume":745366,"rsi_14":33.85,"sma_20":313.12,"sma_60":329.81,"sma_120":334.2},{"date":"2025-04-14","open":300.01,"high":305.65,"low":299.54,"close":302.1,"volume":561309,"rsi_14":37.19,"sma_20":311.98,"sma_60":329.1,"sma_120":333.99},{"date":"2025-04-15","open":304.09,"high":305.97,"low":300.61,"close":304.08,"volume":569129,"rsi_14":39.82,"sma_20":310.99,"sma_60":328.34,"sma_120":333.79},{"date":"2025-04-16","open":299.71,"high":305.43,"low":299.0,"close":301.59,"volume":766331,"rsi_14":39.3,"sma_20":309.92,"sma_60":327.5,"sma_120":333.59},{"date":"2025-04-17","open":303.14,"high":307.05,"low":301.55,"close":302.74,"volume":817786,"rsi_14":42.29,"sma_20":308.83,"sma_60":326.6,"sma_120":333.43},{"date":"2025-04-21","open":300.88,"high":300.88,"low":293.46,"close":297.94,"volume":453388,"rsi_14":40.32,"sma_20":307.51,"sma_60":325.56,"sma_120":333.24},{"date":"2025-04-22","open":299.66,"high":304.45,"low":299.64,"close":303.26,"volume":338264,"rsi_14":40.99,"sma_20":306.39,"sma_60":324.66,"sma_120":333.07},{"date":"2025-04-23","open":307.03,"high":315.94,"low":306.92,"close":308.6,"volume":436151,"rsi_14":44.0,"sma_20":305.49,"sma_60":324.05,"sma_120":332.97},{"date":"2025-04-24","open":310.39,"high":318.38,"low":310.39,"close":316.36,"volume":578504,"rsi_14":52.96,"sma_20":305.14,"sma_60":323.49,"sma_120":332.87},{"date":"2025-04-25","open":313.47,"high":321.2,"low":313.37,"close":320.68,"volume":575492,"rsi_14":71.0,"sma_20":305.07,"sma_60":323.06,"sma_120":332.8},{"date":"2025-04-28","open":319.22,"high":320.6,"low":314.77,"close":318.0,"volume":390456,"rsi_14":70.98,"sma_20":305.12,"sma_60":322.5,"sma_120":332.78},{"date":"2025-04-29","open":317.59,"high":321.2,"low":317.12,"close":319.82,"volume":577001,"rsi_14":71.4,"sma_20":305.29,"sma_60":321.99,"sma_120":332.75},{"date":"2025-04-30","open":315.82,"high":321.89,"low":315.17,"close":321.88,"volume":698904,"rsi_14":60.32,"sma_20":305.34,"sma_60":321.58,"sma_120":332.73},{"date":"2025-05-01","open":307.72,"high":322.75,"low":307.72,"close":319.73,"volume":875016,"rsi_14":74.27,"sma_20":305.28,"sma_60":321.12,"sma_120":332.69},{"date":"2025-05-02","open":322.87,"high":328.96,"low":322.39,"close":328.76,"volume":532957,"rsi_14":78.62,"sma_20":306.2,"sma_60":320.82,"sma_120":332.65},{"date":"2025-05-05","open":326.72,"high":330.62,"low":323.64,"close":324.89,"volume":751602,"rsi_14":70.81,"sma_20":308.1,"sma_60":320.46,"sma_120":332.4},{"date":"2025-05-06","open":321.03,"high":324.19,"low":320.01,"close":322.59,"volume":276843,"rsi_14":66.8,"sma_20":310.02,"sma_60":320.08,"sma_120":332.23},{"date":"2025-05-07","open":323.59,"high":327.03,"low":322.54,"close":326.0,"volume":270013,"rsi_14":71.79,"sma_20":312.08,"sma_60":319.82,"sma_120":332.06},{"date":"2025-05-08","open":334.0,"high":335.8,"low":330.55,"close":334.45,"volume":758173,"rsi_14":75.04,"sma_20":313.31,"sma_60":319.7,"sma_120":331.98},{"date":"2025-05-09","open":333.94,"high":334.45,"low":329.74,"close":333.74,"volume":368214,"rsi_14":80.23,"sma_20":315.18,"sma_60":319.7,"sma_120":331.89},{"date":"2025-05-12","open":341.7,"high":345.44,"low":341.01,"close":345.43,"volume":730463,"rsi_14":82.15,"sma_20":317.63,"sma_60":319.8,"sma_120":331.94},{"date":"2025-05-13","open":344.62,"high":348.9,"low":344.62,"close":347.08,"volume":534101,"rsi_14":81.08,"sma_20":319.88,"sma_60":319.94,"sma_120":332.06},{"date":"2025-05-14","open":345.15,"high":350.7,"low":345.15,"close":347.87,"volume":628155,"rsi_14":78.68,"sma_20":322.07,"sma_60":320.09,"sma_120":332.15},{"date":"2025-05-15","open":347.43,"high":349.1,"low":342.45,"close":343.52,"volume":947440,"rsi_14":70.78,"sma_20":324.17,"sma_60":320.2,"sma_120":332.19},{"date":"2025-05-16","open":344.23,"high":346.9,"low":341.13,"close":346.63,"volume":698890,"rsi_14":75.84,"sma_20":326.36,"sma_60":320.31,"sma_120":332.22},{"date":"2025-05-19","open":341.53,"high":347.28,"low":339.73,"close":343.98,"volume":771105,"rsi_14":71.49,"sma_20":328.66,"sma_60":320.47,"sma_120":332.18},{"date":"2025-05-20","open":342.28,"high":346.0,"low":341.37,"close":346.0,"volume":396267,"rsi_14":71.47,"sma_20":330.8,"sma_60":320.68,"sma_120":332.15},{"date":"2025-05-21","open":345.48,"high":346.29,"low":341.7,"close":343.0,"volume":691052,"rsi_14":70.4,"sma_20":332.52,"sma_60":320.89,"sma_120":332.07},{"date":"2025-05-22","open":343.21,"high":345.49,"low":340.91,"close":343.65,"volume":539223,"rsi_14":65.3,"sma_20":333.88,"sma_60":321.07,"sma_120":332.02},{"date":"2025-05-23","open":339.93,"high":343.52,"low":339.41,"close":342.17,"volume":429419,"rsi_14":68.68,"sma_20":334.96,"sma_60":321.27,"sma_120":331.97},{"date":"2025-05-27","open":345.81,"high":348.87,"low":343.89,"close":348.23,"volume":566420,"rsi_14":75.63,"sma_20":336.47,"sma_60":321.52,"sma_120":331.95},{"date":"2025-05-28","open":348.92,"high":349.07,"low":323.8,"close":329.93,"volume":2276516,"rsi_14":53.03,"sma_20":336.98,"sma_60":321.6,"sma_120":331.78},{"date":"2025-05-29","open":333.28,"high":334.96,"low":321.6,"close":328.74,"volume":1455541,"rsi_14":45.05,"sma_20":337.32,"sma_60":321.69,"sma_120":331.59},{"date":"2025-05-30","open":328.74,"high":333.66,"low":326.99,"close":330.82,"volume":2766272,"rsi_14":47.53,"sma_20":337.87,"sma_60":321.74,"sma_120":331.34},{"date":"2025-06-02","open":328.85,"high":333.06,"low":325.51,"close":332.61,"volume":939527,"rsi_14":36.95,"sma_20":338.07,"sma_60":321.86,"sma_120":331.24},{"date":"2025-06-03","open":332.0,"high":336.0,"low":330.87,"close":334.89,"volume":991707,"rsi_14":37.75,"sma_20":338.57,"sma_60":322.02,"sma_120":331.15},{"date":"2025-06-04","open":334.32,"high":337.36,"low":333.48,"close":336.61,"volume":596628,"rsi_14":38.89,"sma_20":339.27,"sma_60":322.32,"sma_120":331.1},{"date":"2025-06-05","open":338.1,"high":342.75,"low":337.19,"close":338.35,"volume":939110,"rsi_14":44.62,"sma_20":339.88,"sma_60":322.62,"sma_120":331.09},{"date":"2025-06-06","open":341.16,"high":342.13,"low":338.7,"close":339.27,"volume":518628,"rsi_14":41.98,"sma_20":340.13,"sma_60":322.98,"sma_120":331.05},{"date":"2025-06-09","open":342.46,"high":346.79,"low":341.0,"close":342.14,"volume":710472,"rsi_14":48.0,"sma_20":340.55,"sma_60":323.39,"sma_120":331.06},{"date":"2025-06-10","open":341.63,"high":346.21,"low":341.51,"close":346.02,"volume":446150,"rsi_14":50.02,"sma_20":340.58,"sma_60":323.78,"sma_120":331.1},{"date":"2025-06-11","open":345.9,"high":349.0,"low":344.48,"close":346.53,"volume":677608,"rsi_14":53.88,"sma_20":340.55,"sma_60":324.14,"sma_120":331.14},{"date":"2025-06-12","open":345.38,"high":346.78,"low":343.5,"close":343.5,"volume":404568,"rsi_14":49.84,"sma_20":340.33,"sma_60":324.46,"sma_120":331.14},{"date":"2025-06-13","open":339.25,"high":342.38,"low":337.46,"close":338.01,"volume":428330,"rsi_14":45.99,"sma_20":340.05,"sma_60":324.71,"sma_120":331.18},{"date":"2025-06-16","open":338.97,"high":342.36,"low":338.57,"close":338.97,"volume":640239,"rsi_14":40.1,"sma_20":339.67,"sma_60":324.95,"sma_120":331.21},{"date":"2025-06-17","open":338.43,"high":340.55,"low":335.69,"close":336.79,"volume":764902,"rsi_14":61.19,"sma_20":339.31,"sma_60":325.16,"sma_120":331.2},{"date":"2025-06-18","open":337.82,"high":338.64,"low":335.71,"close":336.23,"volume":398997,"rsi_14":62.48,"sma_20":338.82,"sma_60":325.34,"sma_120":331.17},{"date":"2025-06-20","open":338.61,"high":340.61,"low":334.33,"close":334.96,"volume":1129401,"rsi_14":57.09,"sma_20":338.42,"sma_60":325.48,"sma_120":331.11},{"date":"2025-06-23","open":334.71,"high":336.03,"low":330.11,"close":335.0,"volume":490873,"rsi_14":54.35,"sma_20":337.99,"sma_60":325.67,"sma_120":331.06},{"date":"2025-06-24","open":337.74,"high":340.89,"low":335.81,"close":338.27,"volume":313325,"rsi_14":55.94,"sma_20":337.79,"sma_60":325.94,"sma_120":331.05},{"date":"2025-06-25","open":338.81,"high":341.83,"low":336.55,"close":341.69,"volume":359444,"rsi_14":58.43,"sma_20":337.47,"sma_60":326.35,"sma_120":331.08},{"date":"2025-06-26","open":340.78,"high":344.28,"low":337.7,"close":343.4,"volume":448957,"rsi_14":58.39,"sma_20":338.14,"sma_60":326.8,"sma_120":331.13},{"date":"2025-06-27","open":343.87,"high":351.3,"low":343.67,"close":347.19,"volume":730116,"rsi_14":62.01,"sma_20":339.06,"sma_60":327.24,"sma_120":331.23},{"date":"2025-06-30","open":350.0,"high":352.57,"low":348.1,"close":351.22,"volume":630874,"rsi_14":63.3,"sma_20":340.08,"sma_60":327.75,"sma_120":331.33},{"date":"2025-07-01","open":349.13,"high":354.02,"low":348.8,"close":353.14,"volume":735015,"rsi_14":61.06,"sma_20":341.11,"sma_60":328.46,"sma_120":331.45},{"date":"2025-07-02","open":351.22,"high":355.3,"low":346.87,"close":353.21,"volume":488344,"rsi_14":60.52,"sma_20":342.02,"sma_60":329.56,"sma_120":331.6},{"date":"2025-07-03","open":367.77,"high":368.0,"low":362.11,"close":367.48,"volume":874214,"rsi_14":77.9,"sma_20":343.57,"sma_60":330.95,"sma_120":331.8},{"date":"2025-07-07","open":365.0,"high":366.99,"low":362.34,"close":363.09,"volume":493512,"rsi_14":79.94,"sma_20":344.81,"sma_60":332.26,"sma_120":332.01},{"date":"2025-07-08","open":364.48,"high":367.19,"low":363.69,"close":366.9,"volume":516399,"rsi_14":81.22,"sma_20":346.19,"sma_60":333.21,"sma_120":332.26},{"date":"2025-07-09","open":366.9,"high":369.25,"low":364.72,"close":366.87,"volume":623746,"rsi_14":85.32,"sma_20":347.42,"sma_60":334.38,"sma_120":332.49},{"date":"2025-07-10","open":366.01,"high":374.78,"low":364.75,"close":374.52,"volume":1127158,"rsi_14":88.54,"sma_20":348.85,"sma_60":335.69,"sma_120":332.75},{"date":"2025-07-11","open":373.13,"high":380.07,"low":371.5,"close":374.52,"volume":1090761,"rsi_14":90.87,"sma_20":350.25,"sma_60":336.89,"sma_120":333.0},{"date":"2025-07-14","open":394.05,"high":395.49,"low":383.15,"close":385.85,"volume":4585673,"rsi_14":92.6,"sma_20":352.37,"sma_60":338.26,"sma_120":333.3},{"date":"2025-07-15","open":386.52,"high":393.2,"low":385.63,"close":392.72,"volume":2956182,"rsi_14":93.02,"sma_20":355.1,"sma_60":339.77,"sma_120":333.64},{"date":"2025-07-16","open":392.53,"high":395.0,"low":374.3,"close":374.3,"volume":18893246,"rsi_14":70.83,"sma_20":356.87,"sma_60":340.97,"sma_120":333.78},{"date":"2025-07-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":70.17,"sma_20":358.74,"sma_60":342.24,"sma_120":333.9},{"date":"2026-02-06","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":68.62,"sma_20":360.65,"sma_60":343.42,"sma_120":334.04},{"date":"2026-02-09","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":68.62,"sma_20":360.65,"sma_60":343.42,"sma_120":334.04},{"date":"2026-02-10","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":66.78,"sma_20":362.61,"sma_60":344.52,"sma_120":334.29},{"date":"2026-02-11","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":65.79,"sma_20":366.38,"sma_60":346.38,"sma_120":334.72},{"date":"2026-02-12","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":65.83,"sma_20":364.58,"sma_60":345.48,"sma_120":334.49},{"date":"2026-02-13","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":65.79,"sma_20":366.38,"sma_60":346.38,"sma_120":334.72},{"date":"2026-02-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":58.35,"sma_20":370.91,"sma_60":349.1,"sma_120":335.34},{"date":"2026-02-18","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":58.39,"sma_20":372.07,"sma_60":350.01,"sma_120":335.56},{"date":"2026-02-19","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":56.5,"sma_20":368.01,"sma_60":347.32,"sma_120":334.91},{"date":"2026-02-23","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":61.65,"sma_20":369.56,"sma_60":348.22,"sma_120":335.11},{"date":"2026-02-24","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":58.35,"sma_20":370.91,"sma_60":349.1,"sma_120":335.34},{"date":"2026-02-25","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":58.39,"sma_20":372.07,"sma_60":350.01,"sma_120":335.56},{"date":"2026-02-26","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":49.7,"sma_20":373.12,"sma_60":350.77,"sma_120":335.79},{"date":"2026-02-27","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":49.7,"sma_20":374.18,"sma_60":351.59,"sma_120":336.02},{"date":"2026-03-02","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":27.16,"sma_20":374.52,"sma_60":352.45,"sma_120":336.27},{"date":"2026-03-03","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":0.0,"sma_20":375.08,"sma_60":353.26,"sma_120":336.54},{"date":"2026-03-04","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":375.22,"sma_60":355.97,"sma_120":338.03},{"date":"2026-03-05","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":356.48,"sma_120":338.34},{"date":"2026-03-06","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":356.95,"sma_120":338.63},{"date":"2026-03-09","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":357.45,"sma_120":338.96},{"date":"2026-03-10","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":357.92,"sma_120":339.3},{"date":"2026-03-11","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":358.44,"sma_120":339.67},{"date":"2026-03-12","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":358.96,"sma_120":340.01},{"date":"2026-03-16","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":359.49,"sma_120":340.38},{"date":"2026-03-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":359.93,"sma_120":340.72},{"date":"2026-03-18","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":360.67,"sma_120":341.13},{"date":"2026-03-19","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":361.42,"sma_120":341.56},{"date":"2026-03-23","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":362.15,"sma_120":341.94},{"date":"2026-03-24","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":362.84,"sma_120":342.35},{"date":"2026-03-25","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":363.5,"sma_120":342.76},{"date":"2026-03-26","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":364.13,"sma_120":343.22},{"date":"2026-03-27","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":364.73,"sma_120":343.67},{"date":"2026-03-30","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":365.31,"sma_120":344.15},{"date":"2026-03-31","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":365.85,"sma_120":344.62},{"date":"2026-04-01","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":366.32,"sma_120":345.05},{"date":"2026-04-02","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":366.78,"sma_120":345.46},{"date":"2026-04-06","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":367.3,"sma_120":345.88},{"date":"2026-04-07","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":367.9,"sma_120":346.31},{"date":"2026-04-08","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":368.49,"sma_120":346.72},{"date":"2026-04-09","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":369.11,"sma_120":347.14},{"date":"2026-04-10","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":369.75,"sma_120":347.54},{"date":"2026-04-13","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":370.4,"sma_120":347.94},{"date":"2026-04-14","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":371.06,"sma_120":348.37},{"date":"2026-04-15","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":371.66,"sma_120":348.8},{"date":"2026-04-16","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":372.2,"sma_120":349.28},{"date":"2026-04-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":372.72,"sma_120":349.76},{"date":"2026-04-20","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":373.17,"sma_120":350.21},{"date":"2026-04-21","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":373.56,"sma_120":350.65},{"date":"2026-04-22","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":373.91,"sma_120":351.18},{"date":"2026-04-23","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.26,"sma_120":351.91},{"date":"2026-04-24","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.37,"sma_120":352.66},{"date":"2026-04-27","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.56,"sma_120":353.41},{"date":"2026-04-28","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.68,"sma_120":353.95},{"date":"2026-04-29","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.81,"sma_120":354.59},{"date":"2026-04-30","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.8,"sma_120":355.24},{"date":"2026-05-01","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.8,"sma_120":355.85},{"date":"2026-05-04","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.61,"sma_120":356.43},{"date":"2026-05-05","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":357.04},{"date":"2026-05-06","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":357.63},{"date":"2026-05-07","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":358.27},{"date":"2026-05-08","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":358.86},{"date":"2026-05-11","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":359.41},{"date":"2026-05-12","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":359.89},{"date":"2026-05-13","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":360.34},{"date":"2026-05-14","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":360.81},{"date":"2026-05-15","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":361.26},{"date":"2026-05-18","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":361.7},{"date":"2026-05-19","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":362.15},{"date":"2026-05-20","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":362.53},{"date":"2026-05-21","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":362.94},{"date":"2026-05-22","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":363.38},{"date":"2026-05-26","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":363.78},{"date":"2026-05-27","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":364.11},{"date":"2026-05-28","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":364.45},{"date":"2026-05-29","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":364.69},{"date":"2026-06-01","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":364.92},{"date":"2026-06-02","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":365.14},{"date":"2026-06-03","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":365.39},{"date":"2026-06-04","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":365.62},{"date":"2026-06-05","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":365.88},{"date":"2026-06-08","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":366.11},{"date":"2026-06-09","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":366.37},{"date":"2026-06-10","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":366.63},{"date":"2026-06-11","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":366.9},{"date":"2026-06-12","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":367.11},{"date":"2026-06-15","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":367.48},{"date":"2026-06-16","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":367.86},{"date":"2026-06-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":368.22},{"date":"2026-06-18","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":368.57},{"date":"2026-06-22","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":368.9},{"date":"2026-06-23","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":369.21},{"date":"2026-06-24","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":369.51},{"date":"2026-06-25","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":369.81},{"date":"2026-06-26","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":370.07},{"date":"2026-06-29","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":370.31},{"date":"2026-06-30","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":370.54},{"date":"2026-07-01","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":370.8},{"date":"2026-07-02","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":371.1},{"date":"2026-07-06","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":371.39},{"date":"2026-07-07","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":371.71},{"date":"2026-07-08","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":372.02},{"date":"2026-07-09","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":372.35},{"date":"2026-07-10","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":372.68},{"date":"2026-07-13","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":372.98},{"date":"2026-07-14","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":373.25},{"date":"2026-07-15","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":373.51},{"date":"2026-07-16","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":373.74},{"date":"2026-07-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":373.93},{"date":"2026-07-20","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.1},{"date":"2026-07-21","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.28},{"date":"2026-07-22","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.34},{"date":"2026-07-23","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.43},{"date":"2026-07-24","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.49},{"date":"2026-07-27","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.55},{"date":"2026-07-28","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.55},{"date":"2026-07-29","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.55},{"date":"2026-07-30","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.45},{"date":"2026-07-31","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-03","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-04","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-05","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-06","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-07","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-10","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-11","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-12","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-13","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-14","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-18","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-19","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-20","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-21","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-24","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-25","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-26","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-27","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-28","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-08-31","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-01","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-02","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-03","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-04","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-08","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-09","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-10","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-11","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-14","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-15","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-16","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-17","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-18","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-21","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-22","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-23","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-24","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-25","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-28","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-29","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-09-30","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-01","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-02","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-05","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-06","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-07","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-08","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-09","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-12","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-13","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-14","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-15","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-16","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-19","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-20","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-21","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3},{"date":"2026-10-22","open":374.3,"high":374.3,"low":374.3,"close":374.3,"volume":0,"rsi_14":100.0,"sma_20":374.3,"sma_60":374.3,"sma_120":374.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":15.4,"pbr":5.33,"per":24.31,"roa":0.65,"roe":0.84,"grade":"C","comment":"PER 24.31배, ROE 0.84%","revenue":2583095000.0,"analysis":"PER 24.3배입니다. ROE 0.8%입니다. 시가총액 329.07억. 매출 25.83억, 영업이익 7.46억.","eps_basis":"TTM","debt_ratio":0.13530049073748174,"market_cap":32906958800,"net_income":592779000.0,"total_debt":836086000.0,"ttm_window":"2024Q2~2025Q1","gross_margin":85.63,"total_assets":7981013000.0,"total_equity":6179475000.0,"profit_margin":22.95,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":745851000.0,"operating_margin":28.87,"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 100 과매수 구간","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":374.3,"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":"2017-08-02","close":127.48},{"date":"2017-08-03","close":123.39},{"date":"2017-08-04","close":124.32},{"date":"2017-08-07","close":124.98},{"date":"2017-08-08","close":124.43},{"date":"2017-08-09","close":124.76},{"date":"2017-08-10","close":122.71},{"date":"2017-08-11","close":122.95},{"date":"2017-08-14","close":125.24},{"date":"2017-08-15","close":126.09},{"date":"2017-08-16","close":128.51},{"date":"2017-08-17","close":125.52},{"date":"2017-08-18","close":125.61},{"date":"2017-08-21","close":126.58},{"date":"2017-08-22","close":129.0},{"date":"2017-08-23","close":127.26},{"date":"2017-08-24","close":127.13},{"date":"2017-08-25","close":127.77},{"date":"2017-08-28","close":127.64},{"date":"2017-08-29","close":126.57},{"date":"2017-08-30","close":127.91},{"date":"2017-08-31","close":128.82},{"date":"2017-09-01","close":128.11},{"date":"2017-09-05","close":128.49},{"date":"2017-09-06","close":127.68},{"date":"2017-09-07","close":128.46},{"date":"2017-09-08","close":128.44},{"date":"2017-09-11","close":129.81},{"date":"2017-09-12","close":132.01},{"date":"2017-09-13","close":131.51},{"date":"2017-09-14","close":129.15},{"date":"2017-09-15","close":121.82},{"date":"2017-09-18","close":123.59},{"date":"2017-09-19","close":123.44},{"date":"2017-09-20","close":122.99},{"date":"2017-09-21","close":120.82},{"date":"2017-09-22","close":122.05},{"date":"2017-09-25","close":120.74},{"date":"2017-09-26","close":120.67},{"date":"2017-09-27","close":120.94},{"date":"2017-09-28","close":121.63},{"date":"2017-09-29","close":122.73},{"date":"2017-10-02","close":123.78},{"date":"2017-10-03","close":124.65},{"date":"2017-10-04","close":124.55},{"date":"2017-10-05","close":125.24},{"date":"2017-10-06","close":126.06},{"date":"2017-10-09","close":126.11},{"date":"2017-10-10","close":126.18},{"date":"2017-10-11","close":127.14},{"date":"2017-10-12","close":129.24},{"date":"2017-10-13","close":129.94},{"date":"2017-10-16","close":131.31},{"date":"2017-10-17","close":129.69},{"date":"2017-10-18","close":129.56},{"date":"2017-10-19","close":129.89},{"date":"2017-10-20","close":130.94},{"date":"2017-10-23","close":131.22},{"date":"2017-10-24","close":132.11},{"date":"2017-10-25","close":132.85},{"date":"2017-10-26","close":133.84},{"date":"2017-10-27","close":135.78},{"date":"2017-10-30","close":135.8},{"date":"2017-10-31","close":136.71},{"date":"2017-11-01","close":135.6},{"date":"2017-11-02","close":148.68},{"date":"2017-11-03","close":149.1},{"date":"2017-11-06","close":151.2},{"date":"2017-11-07","close":151.93},{"date":"2017-11-08","close":151.48},{"date":"2017-11-09","close":150.47},{"date":"2017-11-10","close":150.28},{"date":"2017-11-13","close":150.87},{"date":"2017-11-14","close":149.43},{"date":"2017-11-15","close":149.32},{"date":"2017-11-16","close":151.46},{"date":"2017-11-17","close":150.57},{"date":"2017-11-20","close":151.21},{"date":"2017-11-21","close":153.4},{"date":"2017-11-22","close":150.48},{"date":"2017-11-24","close":151.91},{"date":"2017-11-27","close":150.88},{"date":"2017-11-28","close":150.27},{"date":"2017-11-29","close":146.58},{"date":"2017-11-30","close":148.19},{"date":"2017-12-01","close":146.54},{"date":"2017-12-04","close":142.01},{"date":"2017-12-05","close":143.44},{"date":"2017-12-06","close":144.72},{"date":"2017-12-07","close":146.31},{"date":"2017-12-08","close":146.13},{"date":"2017-12-11","close":146.39},{"date":"2017-12-12","close":145.33},{"date":"2017-12-13","close":144.76},{"date":"2017-12-14","close":144.51},{"date":"2017-12-15","close":148.03},{"date":"2017-12-18","close":147.59},{"date":"2017-12-19","close":147.63},{"date":"2017-12-20","close":147.35},{"date":"2017-12-21","close":147.23},{"date":"2017-12-22","close":146.66},{"date":"2017-12-26","close":146.39},{"date":"2017-12-27","close":146.66},{"date":"2017-12-28","close":147.65},{"date":"2017-12-29","close":147.59},{"date":"2018-01-02","close":148.55},{"date":"2018-01-03","close":151.42},{"date":"2018-01-04","close":151.82},{"date":"2018-01-05","close":152.45},{"date":"2018-01-08","close":153.71},{"date":"2018-01-09","close":155.14},{"date":"2018-01-10","close":152.11},{"date":"2018-01-11","close":152.21},{"date":"2018-01-12","close":154.22},{"date":"2018-01-16","close":153.39},{"date":"2018-01-17","close":155.75},{"date":"2018-01-18","close":158.34},{"date":"2018-01-19","close":161.54},{"date":"2018-01-22","close":163.13},{"date":"2018-01-23","close":161.85},{"date":"2018-01-24","close":161.54},{"date":"2018-01-25","close":159.93},{"date":"2018-01-26","close":163.96},{"date":"2018-01-29","close":162.75},{"date":"2018-01-30","close":161.68},{"date":"2018-01-31","close":161.65},{"date":"2018-02-01","close":163.4},{"date":"2018-02-02","close":160.29},{"date":"2018-02-05","close":156.02},{"date":"2018-02-06","close":157.1},{"date":"2018-02-07","close":155.03},{"date":"2018-02-08","close":148.84},{"date":"2018-02-09","close":150.41},{"date":"2018-02-12","close":153.74},{"date":"2018-02-13","close":154.2},{"date":"2018-02-14","close":157.7},{"date":"2018-02-15","close":162.41},{"date":"2018-02-16","close":164.14},{"date":"2018-02-20","close":167.81},{"date":"2018-02-21","close":163.54},{"date":"2018-02-22","close":160.94},{"date":"2018-02-23","close":160.89},{"date":"2018-02-26","close":161.67},{"date":"2018-02-27","close":161.34},{"date":"2018-02-28","close":159.94},{"date":"2018-03-01","close":158.74},{"date":"2018-03-02","close":162.63},{"date":"2018-03-05","close":163.21},{"date":"2018-03-06","close":163.77},{"date":"2018-03-07","close":165.37},{"date":"2018-03-08","close":168.0},{"date":"2018-03-09","close":171.18},{"date":"2018-03-12","close":169.94},{"date":"2018-03-13","close":167.75},{"date":"2018-03-14","close":166.95},{"date":"2018-03-15","close":167.36},{"date":"2018-03-16","close":166.31},{"date":"2018-03-19","close":164.96},{"date":"2018-03-20","close":165.49},{"date":"2018-03-21","close":166.41},{"date":"2018-03-22","close":162.41},{"date":"2018-03-23","close":157.74},{"date":"2018-03-26","close":161.01},{"date":"2018-03-27","close":157.05},{"date":"2018-03-28","close":154.87},{"date":"2018-03-29","close":156.69},{"date":"2018-04-02","close":153.87},{"date":"2018-04-03","close":156.07},{"date":"2018-04-04","close":157.92},{"date":"2018-04-05","close":157.79},{"date":"2018-04-06","close":153.51},{"date":"2018-04-09","close":154.35},{"date":"2018-04-10","close":157.92},{"date":"2018-04-11","close":157.01},{"date":"2018-04-12","close":159.04},{"date":"2018-04-13","close":156.98},{"date":"2018-04-16","close":159.99},{"date":"2018-04-17","close":164.58},{"date":"2018-04-18","close":166.5},{"date":"2018-04-19","close":165.48},{"date":"2018-04-20","close":163.78},{"date":"2018-04-23","close":162.58},{"date":"2018-04-24","close":160.95},{"date":"2018-04-25","close":159.86},{"date":"2018-04-26","close":162.6},{"date":"2018-04-27","close":162.8},{"date":"2018-04-30","close":161.66},{"date":"2018-05-01","close":161.11},{"date":"2018-05-02","close":160.61},{"date":"2018-05-03","close":161.02},{"date":"2018-05-04","close":164.15},{"date":"2018-05-07","close":165.73},{"date":"2018-05-08","close":167.48},{"date":"2018-05-09","close":171.5},{"date":"2018-05-10","close":172.31},{"date":"2018-05-11","close":172.13},{"date":"2018-05-14","close":166.97},{"date":"2018-05-15","close":165.48},{"date":"2018-05-16","close":165.28},{"date":"2018-05-17","close":164.58},{"date":"2018-05-18","close":164.93},{"date":"2018-05-21","close":164.52},{"date":"2018-05-22","close":163.45},{"date":"2018-05-23","close":164.16},{"date":"2018-05-24","close":163.22},{"date":"2018-05-25","close":162.32},{"date":"2018-05-29","close":161.59},{"date":"2018-05-30","close":162.89},{"date":"2018-05-31","close":162.8},{"date":"2018-06-01","close":165.8},{"date":"2018-06-04","close":168.09},{"date":"2018-06-05","close":170.02},{"date":"2018-06-06","close":171.54},{"date":"2018-06-07","close":170.87},{"date":"2018-06-08","close":172.23},{"date":"2018-06-11","close":172.99},{"date":"2018-06-12","close":175.96},{"date":"2018-06-13","close":175.79},{"date":"2018-06-14","close":176.92},{"date":"2018-06-15","close":177.78},{"date":"2018-06-18","close":177.92},{"date":"2018-06-19","close":176.76},{"date":"2018-06-20","close":182.73},{"date":"2018-06-21","close":181.9},{"date":"2018-06-22","close":179.32},{"date":"2018-06-25","close":177.15},{"date":"2018-06-26","close":177.27},{"date":"2018-06-27","close":171.69},{"date":"2018-06-28","close":172.93},{"date":"2018-06-29","close":174.18},{"date":"2018-07-02","close":176.0},{"date":"2018-07-03","close":173.34},{"date":"2018-07-05","close":175.38},{"date":"2018-07-06","close":177.71},{"date":"2018-07-09","close":177.15},{"date":"2018-07-10","close":176.46},{"date":"2018-07-11","close":176.69},{"date":"2018-07-12","close":180.15},{"date":"2018-07-13","close":179.72},{"date":"2018-07-16","close":178.79},{"date":"2018-07-17","close":180.64},{"date":"2018-07-18","close":180.88},{"date":"2018-07-19","close":180.35},{"date":"2018-07-20","close":178.92},{"date":"2018-07-23","close":177.63},{"date":"2018-07-24","close":175.26},{"date":"2018-07-25","close":177.51},{"date":"2018-07-26","close":176.99},{"date":"2018-07-27","close":174.16},{"date":"2018-07-30","close":168.5},{"date":"2018-07-31","close":168.88},{"date":"2018-08-01","close":170.35},{"date":"2018-08-02","close":173.15},{"date":"2018-08-03","close":173.27},{"date":"2018-08-06","close":175.66},{"date":"2018-08-07","close":172.78},{"date":"2018-08-08","close":172.87},{"date":"2018-08-09","close":172.01},{"date":"2018-08-10","close":171.53},{"date":"2018-08-13","close":171.03},{"date":"2018-08-14","close":173.52},{"date":"2018-08-15","close":171.39},{"date":"2018-08-16","close":172.11},{"date":"2018-08-17","close":172.25},{"date":"2018-08-20","close":172.53},{"date":"2018-08-21","close":173.95},{"date":"2018-08-22","close":175.08},{"date":"2018-08-23","close":175.68},{"date":"2018-08-24","close":178.1},{"date":"2018-08-27","close":180.27},{"date":"2018-08-28","close":184.1},{"date":"2018-08-29","close":185.62},{"date":"2018-08-30","close":185.37},{"date":"2018-08-31","close":185.98},{"date":"2018-09-04","close":187.32},{"date":"2018-09-05","close":184.31},{"date":"2018-09-06","close":185.17},{"date":"2018-09-07","close":185.45},{"date":"2018-09-10","close":185.57},{"date":"2018-09-11","close":186.79},{"date":"2018-09-12","close":187.5},{"date":"2018-09-13","close":188.5},{"date":"2018-09-14","close":189.51},{"date":"2018-09-17","close":183.85},{"date":"2018-09-18","close":184.83},{"date":"2018-09-19","close":184.27},{"date":"2018-09-20","close":183.75},{"date":"2018-09-21","close":182.48},{"date":"2018-09-24","close":183.37},{"date":"2018-09-25","close":184.99},{"date":"2018-09-26","close":184.98},{"date":"2018-09-27","close":186.4},{"date":"2018-09-28","close":186.68},{"date":"2018-10-01","close":186.0},{"date":"2018-10-02","close":182.21},{"date":"2018-10-03","close":182.22},{"date":"2018-10-04","close":175.38},{"date":"2018-10-05","close":173.75},{"date":"2018-10-08","close":168.27},{"date":"2018-10-09","close":165.84},{"date":"2018-10-10","close":155.71},{"date":"2018-10-11","close":153.51},{"date":"2018-10-12","close":158.9},{"date":"2018-10-15","close":156.51},{"date":"2018-10-16","close":159.0},{"date":"2018-10-17","close":158.85},{"date":"2018-10-18","close":153.81},{"date":"2018-10-19","close":150.58},{"date":"2018-10-22","close":152.89},{"date":"2018-10-23","close":150.73},{"date":"2018-10-24","close":144.0},{"date":"2018-10-25","close":146.83},{"date":"2018-10-26","close":143.51},{"date":"2018-10-29","close":143.81},{"date":"2018-10-30","close":146.2},{"date":"2018-10-31","close":149.55},{"date":"2018-11-01","close":153.14},{"date":"2018-11-02","close":155.28},{"date":"2018-11-05","close":153.21},{"date":"2018-11-06","close":152.91},{"date":"2018-11-07","close":159.8},{"date":"2018-11-08","close":169.68},{"date":"2018-11-09","close":165.86},{"date":"2018-11-12","close":159.09},{"date":"2018-11-13","close":159.27},{"date":"2018-11-14","close":155.75},{"date":"2018-11-15","close":160.24},{"date":"2018-11-16","close":158.25},{"date":"2018-11-19","close":149.71},{"date":"2018-11-20","close":149.45},{"date":"2018-11-21","close":152.01},{"date":"2018-11-23","close":150.44},{"date":"2018-11-26","close":154.21},{"date":"2018-11-27","close":151.75},{"date":"2018-11-28","close":160.49},{"date":"2018-11-29","close":159.4},{"date":"2018-11-30","close":162.02},{"date":"2018-12-03","close":163.42},{"date":"2018-12-04","close":156.64},{"date":"2018-12-06","close":158.19},{"date":"2018-12-07","close":152.37},{"date":"2018-12-10","close":154.38},{"date":"2018-12-11","close":153.79},{"date":"2018-12-12","close":156.96},{"date":"2018-12-13","close":154.66},{"date":"2018-12-14","close":149.71},{"date":"2018-12-17","close":146.42},{"date":"2018-12-18","close":150.09},{"date":"2018-12-19","close":146.22},{"date":"2018-12-20","close":143.8},{"date":"2018-12-21","close":140.19},{"date":"2018-12-24","close":136.81},{"date":"2018-12-26","close":142.85},{"date":"2018-12-27","close":144.16},{"date":"2018-12-28","close":142.99},{"date":"2018-12-31","close":142.94},{"date":"2019-01-02","close":143.01},{"date":"2019-01-03","close":137.64},{"date":"2019-01-04","close":143.66},{"date":"2019-01-07","close":147.32},{"date":"2019-01-08","close":148.05},{"date":"2019-01-09","close":150.64},{"date":"2019-01-10","close":152.6},{"date":"2019-01-11","close":154.75},{"date":"2019-01-14","close":153.6},{"date":"2019-01-15","close":156.16},{"date":"2019-01-16","close":157.13},{"date":"2019-01-17","close":158.31},{"date":"2019-01-18","close":161.71},{"date":"2019-01-22","close":161.03},{"date":"2019-01-23","close":158.63},{"date":"2019-01-24","close":158.1},{"date":"2019-01-25","close":161.65},{"date":"2019-01-28","close":160.7},{"date":"2019-01-29","close":158.86},{"date":"2019-01-30","close":162.99},{"date":"2019-01-31","close":164.35},{"date":"2019-02-01","close":167.55},{"date":"2019-02-04","close":169.05},{"date":"2019-02-05","close":170.22},{"date":"2019-02-06","close":170.78},{"date":"2019-02-07","close":169.55},{"date":"2019-02-08","close":171.73},{"date":"2019-02-11","close":171.23},{"date":"2019-02-12","close":175.01},{"date":"2019-02-13","close":173.11},{"date":"2019-02-14","close":173.2},{"date":"2019-02-15","close":174.49},{"date":"2019-02-19","close":174.46},{"date":"2019-02-20","close":174.66},{"date":"2019-02-21","close":174.49},{"date":"2019-02-22","close":175.48},{"date":"2019-02-25","close":175.01},{"date":"2019-02-26","close":174.83},{"date":"2019-02-27","close":176.83},{"date":"2019-02-28","close":177.26},{"date":"2019-03-01","close":182.23},{"date":"2019-03-04","close":180.13},{"date":"2019-03-05","close":178.75},{"date":"2019-03-06","close":178.68},{"date":"2019-03-07","close":178.79},{"date":"2019-03-08","close":177.43},{"date":"2019-03-11","close":178.73},{"date":"2019-03-12","close":180.96},{"date":"2019-03-13","close":180.81},{"date":"2019-03-14","close":180.62},{"date":"2019-03-15","close":180.38},{"date":"2019-03-18","close":180.9},{"date":"2019-03-19","close":181.12},{"date":"2019-03-20","close":180.23},{"date":"2019-03-21","close":182.33},{"date":"2019-03-22","close":177.18},{"date":"2019-03-25","close":177.44},{"date":"2019-03-26","close":179.69},{"date":"2019-03-27","close":178.55},{"date":"2019-03-28","close":180.29},{"date":"2019-03-29","close":182.71},{"date":"2019-04-01","close":187.45},{"date":"2019-04-02","close":187.61},{"date":"2019-04-03","close":188.54},{"date":"2019-04-04","close":184.98},{"date":"2019-04-05","close":185.83},{"date":"2019-04-08","close":186.41},{"date":"2019-04-09","close":186.66},{"date":"2019-04-10","close":187.92},{"date":"2019-04-11","close":188.59},{"date":"2019-04-12","close":189.55},{"date":"2019-04-15","close":189.96},{"date":"2019-04-16","close":189.4},{"date":"2019-04-17","close":187.09},{"date":"2019-04-18","close":186.59},{"date":"2019-04-22","close":189.04},{"date":"2019-04-23","close":192.2},{"date":"2019-04-24","close":192.91},{"date":"2019-04-25","close":191.93},{"date":"2019-04-26","close":194.66},{"date":"2019-04-29","close":193.59},{"date":"2019-04-30","close":195.8},{"date":"2019-05-01","close":192.51},{"date":"2019-05-02","close":191.38},{"date":"2019-05-03","close":192.49},{"date":"2019-05-06","close":192.6},{"date":"2019-05-07","close":188.92},{"date":"2019-05-08","close":190.93},{"date":"2019-05-09","close":190.51},{"date":"2019-05-10","close":191.88},{"date":"2019-05-13","close":183.97},{"date":"2019-05-14","close":186.03},{"date":"2019-05-15","close":186.95},{"date":"2019-05-16","close":191.44},{"date":"2019-05-17","close":187.53},{"date":"2019-05-20","close":184.67},{"date":"2019-05-21","close":185.86},{"date":"2019-05-22","close":185.53},{"date":"2019-05-23","close":180.11},{"date":"2019-05-24","close":182.15},{"date":"2019-05-28","close":180.4},{"date":"2019-05-29","close":179.36},{"date":"2019-05-30","close":180.69},{"date":"2019-05-31","close":179.5},{"date":"2019-06-03","close":175.24},{"date":"2019-06-04","close":182.36},{"date":"2019-06-05","close":185.85},{"date":"2019-06-06","close":189.2},{"date":"2019-06-07","close":193.29},{"date":"2019-06-10","close":195.08},{"date":"2019-06-11","close":194.81},{"date":"2019-06-12","close":197.77},{"date":"2019-06-13","close":198.47},{"date":"2019-06-14","close":197.13},{"date":"2019-06-17","close":198.72},{"date":"2019-06-18","close":201.89},{"date":"2019-06-19","close":204.05},{"date":"2019-06-20","close":203.7},{"date":"2019-06-21","close":200.96},{"date":"2019-06-24","close":201.39},{"date":"2019-06-25","close":196.45},{"date":"2019-06-26","close":198.68},{"date":"2019-06-27","close":200.87},{"date":"2019-06-28","close":204.82},{"date":"2019-07-01","close":208.11},{"date":"2019-07-02","close":206.59},{"date":"2019-07-03","close":209.33},{"date":"2019-07-05","close":209.51},{"date":"2019-07-08","close":207.93},{"date":"2019-07-09","close":206.72},{"date":"2019-07-10","close":209.55},{"date":"2019-07-11","close":211.3},{"date":"2019-07-12","close":212.28},{"date":"2019-07-15","close":210.92},{"date":"2019-07-16","close":209.74},{"date":"2019-07-17","close":209.7},{"date":"2019-07-18","close":207.56},{"date":"2019-07-19","close":208.1},{"date":"2019-07-22","close":211.5},{"date":"2019-07-23","close":213.24},{"date":"2019-07-24","close":214.95},{"date":"2019-07-25","close":213.24},{"date":"2019-07-26","close":213.15},{"date":"2019-07-29","close":210.66},{"date":"2019-07-30","close":207.8},{"date":"2019-07-31","close":203.12},{"date":"2019-08-01","close":201.21},{"date":"2019-08-02","close":195.35},{"date":"2019-08-05","close":190.15},{"date":"2019-08-06","close":198.34},{"date":"2019-08-07","close":201.89},{"date":"2019-08-08","close":211.33},{"date":"2019-08-09","close":208.27},{"date":"2019-08-12","close":207.04},{"date":"2019-08-13","close":213.42},{"date":"2019-08-14","close":205.06},{"date":"2019-08-15","close":204.12},{"date":"2019-08-16","close":209.57},{"date":"2019-08-19","close":212.99},{"date":"2019-08-20","close":213.18},{"date":"2019-08-21","close":218.04},{"date":"2019-08-22","close":217.1},{"date":"2019-08-23","close":210.71},{"date":"2019-08-26","close":211.8},{"date":"2019-08-27","close":211.04},{"date":"2019-08-28","close":204.14},{"date":"2019-08-29","close":209.18},{"date":"2019-08-30","close":206.56},{"date":"2019-09-03","close":206.01},{"date":"2019-09-04","close":212.49},{"date":"2019-09-05","close":218.09},{"date":"2019-09-06","close":217.59},{"date":"2019-09-09","close":214.58},{"date":"2019-09-10","close":210.38},{"date":"2019-09-11","close":214.59},{"date":"2019-09-12","close":211.08},{"date":"2019-09-13","close":212.13},{"date":"2019-09-16","close":212.13},{"date":"2019-09-17","close":216.13},{"date":"2019-09-18","close":217.59},{"date":"2019-09-19","close":219.05},{"date":"2019-09-20","close":216.57},{"date":"2019-09-23","close":216.73},{"date":"2019-09-24","close":213.86},{"date":"2019-09-25","close":215.64},{"date":"2019-09-26","close":220.08},{"date":"2019-09-27","close":217.09},{"date":"2019-09-30","close":221.36},{"date":"2019-10-01","close":216.73},{"date":"2019-10-02","close":216.04},{"date":"2019-10-03","close":220.24},{"date":"2019-10-04","close":224.63},{"date":"2019-10-07","close":223.12},{"date":"2019-10-08","close":216.63},{"date":"2019-10-09","close":220.49},{"date":"2019-10-10","close":220.67},{"date":"2019-10-11","close":224.16},{"date":"2019-10-14","close":225.26},{"date":"2019-10-15","close":226.82},{"date":"2019-10-16","close":222.18},{"date":"2019-10-17","close":220.87},{"date":"2019-10-18","close":218.43},{"date":"2019-10-21","close":218.78},{"date":"2019-10-22","close":214.32},{"date":"2019-10-23","close":216.08},{"date":"2019-10-24","close":221.52},{"date":"2019-10-25","close":220.25},{"date":"2019-10-28","close":223.63},{"date":"2019-10-29","close":222.3},{"date":"2019-10-30","close":225.19},{"date":"2019-10-31","close":220.15},{"date":"2019-11-01","close":220.0},{"date":"2019-11-04","close":217.47},{"date":"2019-11-05","close":217.96},{"date":"2019-11-06","close":218.73},{"date":"2019-11-07","close":225.22},{"date":"2019-11-08","close":224.31},{"date":"2019-11-11","close":227.35},{"date":"2019-11-12","close":230.21},{"date":"2019-11-13","close":229.0},{"date":"2019-11-14","close":229.37},{"date":"2019-11-15","close":235.15},{"date":"2019-11-18","close":238.67},{"date":"2019-11-19","close":242.42},{"date":"2019-11-20","close":245.49},{"date":"2019-11-21","close":246.38},{"date":"2019-11-22","close":246.38},{"date":"2019-11-25","close":249.42},{"date":"2019-11-26","close":252.48},{"date":"2019-11-27","close":255.45},{"date":"2019-11-29","close":254.69},{"date":"2019-12-02","close":250.7},{"date":"2019-12-03","close":250.37},{"date":"2019-12-04","close":252.14},{"date":"2019-12-05","close":252.99},{"date":"2019-12-06","close":256.63},{"date":"2019-12-09","close":255.08},{"date":"2019-12-10","close":252.57},{"date":"2019-12-11","close":251.63},{"date":"2019-12-12","close":251.02},{"date":"2019-12-13","close":253.93},{"date":"2019-12-16","close":257.94},{"date":"2019-12-17","close":257.07},{"date":"2019-12-18","close":254.67},{"date":"2019-12-19","close":255.75},{"date":"2019-12-20","close":258.89},{"date":"2019-12-23","close":255.73},{"date":"2019-12-24","close":256.49},{"date":"2019-12-26","close":258.33},{"date":"2019-12-27","close":258.68},{"date":"2019-12-30","close":256.8},{"date":"2019-12-31","close":257.41},{"date":"2020-01-02","close":259.59},{"date":"2020-01-03","close":256.97},{"date":"2020-01-06","close":254.59},{"date":"2020-01-07","close":256.67},{"date":"2020-01-08","close":257.73},{"date":"2020-01-09","close":261.43},{"date":"2020-01-10","close":260.8},{"date":"2020-01-13","close":264.05},{"date":"2020-01-14","close":262.87},{"date":"2020-01-15","close":264.28},{"date":"2020-01-16","close":266.81},{"date":"2020-01-17","close":270.28},{"date":"2020-01-21","close":273.82},{"date":"2020-01-22","close":274.73},{"date":"2020-01-23","close":277.71},{"date":"2020-01-24","close":277.34},{"date":"2020-01-27","close":270.7},{"date":"2020-01-28","close":278.36},{"date":"2020-01-29","close":277.72},{"date":"2020-01-30","close":280.14},{"date":"2020-01-31","close":274.33},{"date":"2020-02-03","close":281.33},{"date":"2020-02-04","close":289.22},{"date":"2020-02-05","close":283.95},{"date":"2020-02-06","close":285.88},{"date":"2020-02-07","close":284.83},{"date":"2020-02-10","close":286.52},{"date":"2020-02-11","close":288.29},{"date":"2020-02-12","close":292.46},{"date":"2020-02-13","close":291.68},{"date":"2020-02-14","close":291.98},{"date":"2020-02-18","close":290.9},{"date":"2020-02-19","close":296.14},{"date":"2020-02-20","close":294.02},{"date":"2020-02-21","close":287.11},{"date":"2020-02-24","close":276.74},{"date":"2020-02-25","close":266.44},{"date":"2020-02-26","close":270.19},{"date":"2020-02-27","close":244.15},{"date":"2020-02-28","close":242.19},{"date":"2020-03-02","close":258.81},{"date":"2020-03-03","close":249.07},{"date":"2020-03-04","close":259.5},{"date":"2020-03-05","close":248.06},{"date":"2020-03-06","close":237.78},{"date":"2020-03-09","close":222.41},{"date":"2020-03-10","close":229.12},{"date":"2020-03-11","close":217.73},{"date":"2020-03-12","close":204.46},{"date":"2020-03-13","close":235.42},{"date":"2020-03-16","close":206.35},{"date":"2020-03-17","close":234.29},{"date":"2020-03-18","close":221.67},{"date":"2020-03-19","close":221.09},{"date":"2020-03-20","close":213.11},{"date":"2020-03-23","close":208.35},{"date":"2020-03-24","close":217.43},{"date":"2020-03-25","close":212.31},{"date":"2020-03-26","close":230.37},{"date":"2020-03-27","close":223.02},{"date":"2020-03-30","close":235.13},{"date":"2020-03-31","close":232.47},{"date":"2020-04-01","close":211.25},{"date":"2020-04-02","close":216.2},{"date":"2020-04-03","close":218.3},{"date":"2020-04-06","close":242.46},{"date":"2020-04-07","close":239.65},{"date":"2020-04-08","close":244.37},{"date":"2020-04-09","close":237.92},{"date":"2020-04-13","close":242.93},{"date":"2020-04-14","close":254.8},{"date":"2020-04-15","close":253.98},{"date":"2020-04-16","close":257.82},{"date":"2020-04-17","close":263.9},{"date":"2020-04-20","close":266.72},{"date":"2020-04-21","close":253.28},{"date":"2020-04-22","close":263.27},{"date":"2020-04-23","close":258.95},{"date":"2020-04-24","close":259.45},{"date":"2020-04-27","close":262.87},{"date":"2020-04-28","close":257.35},{"date":"2020-04-29","close":265.84},{"date":"2020-04-30","close":261.83},{"date":"2020-05-01","close":255.64},{"date":"2020-05-04","close":258.8},{"date":"2020-05-05","close":262.23},{"date":"2020-05-06","close":268.07},{"date":"2020-05-07","close":260.76},{"date":"2020-05-08","close":263.02},{"date":"2020-05-11","close":265.85},{"date":"2020-05-12","close":259.79},{"date":"2020-05-13","close":252.11},{"date":"2020-05-14","close":252.15},{"date":"2020-05-15","close":253.93},{"date":"2020-05-18","close":263.51},{"date":"2020-05-19","close":262.41},{"date":"2020-05-20","close":272.21},{"date":"2020-05-21","close":266.28},{"date":"2020-05-22","close":269.87},{"date":"2020-05-26","close":268.97},{"date":"2020-05-27","close":269.31},{"date":"2020-05-28","close":275.1},{"date":"2020-05-29","close":283.0},{"date":"2020-06-01","close":286.7},{"date":"2020-06-02","close":288.14},{"date":"2020-06-03","close":286.9},{"date":"2020-06-04","close":282.16},{"date":"2020-06-05","close":289.1},{"date":"2020-06-08","close":290.75},{"date":"2020-06-09","close":285.27},{"date":"2020-06-10","close":286.0},{"date":"2020-06-11","close":271.94},{"date":"2020-06-12","close":270.27},{"date":"2020-06-15","close":274.83},{"date":"2020-06-16","close":282.59},{"date":"2020-06-17","close":285.64},{"date":"2020-06-18","close":289.36},{"date":"2020-06-19","close":281.59},{"date":"2020-06-22","close":289.36},{"date":"2020-06-23","close":289.66},{"date":"2020-06-24","close":285.25},{"date":"2020-06-25","close":287.19},{"date":"2020-06-26","close":283.08},{"date":"2020-06-29","close":282.13},{"date":"2020-06-30","close":291.73},{"date":"2020-07-01","close":294.32},{"date":"2020-07-02","close":297.97},{"date":"2020-07-06","close":301.64},{"date":"2020-07-07","close":299.32},{"date":"2020-07-08","close":301.9},{"date":"2020-07-09","close":304.5},{"date":"2020-07-10","close":301.65},{"date":"2020-07-13","close":295.56},{"date":"2020-07-14","close":301.04},{"date":"2020-07-15","close":301.04},{"date":"2020-07-16","close":295.3},{"date":"2020-07-17","close":301.13},{"date":"2020-07-20","close":309.11},{"date":"2020-07-21","close":305.75},{"date":"2020-07-22","close":306.89},{"date":"2020-07-23","close":300.15},{"date":"2020-07-24","close":293.51},{"date":"2020-07-27","close":300.17},{"date":"2020-07-28","close":298.22},{"date":"2020-07-29","close":306.05},{"date":"2020-07-30","close":309.67},{"date":"2020-07-31","close":310.6},{"date":"2020-08-03","close":315.23},{"date":"2020-08-04","close":308.78},{"date":"2020-08-05","close":312.27},{"date":"2020-08-06","close":315.25},{"date":"2020-08-07","close":312.37},{"date":"2020-08-10","close":308.78},{"date":"2020-08-11","close":301.92},{"date":"2020-08-12","close":308.4},{"date":"2020-08-13","close":314.77},{"date":"2020-08-14","close":313.19},{"date":"2020-08-17","close":317.36},{"date":"2020-08-18","close":320.47},{"date":"2020-08-19","close":319.53},{"date":"2020-08-20","close":328.32},{"date":"2020-08-21","close":324.5},{"date":"2020-08-24","close":325.25},{"date":"2020-08-25","close":326.49},{"date":"2020-08-26","close":331.48},{"date":"2020-08-27","close":332.34},{"date":"2020-08-28","close":336.71},{"date":"2020-08-31","close":339.01},{"date":"2020-09-01","close":343.89},{"date":"2020-09-02","close":350.59},{"date":"2020-09-03","close":332.14},{"date":"2020-09-04","close":321.21},{"date":"2020-09-08","close":308.61},{"date":"2020-09-09","close":320.05},{"date":"2020-09-10","close":317.42},{"date":"2020-09-11","close":314.08},{"date":"2020-09-14","close":321.6},{"date":"2020-09-15","close":328.21},{"date":"2020-09-16","close":317.89},{"date":"2020-09-17","close":308.88},{"date":"2020-09-18","close":305.08},{"date":"2020-09-21","close":309.19},{"date":"2020-09-22","close":315.44},{"date":"2020-09-23","close":302.55},{"date":"2020-09-24","close":304.41},{"date":"2020-09-25","close":312.16},{"date":"2020-09-28","close":318.8},{"date":"2020-09-29","close":319.51},{"date":"2020-09-30","close":327.23},{"date":"2020-10-01","close":334.8},{"date":"2020-10-02","close":321.58},{"date":"2020-10-05","close":323.87},{"date":"2020-10-06","close":316.47},{"date":"2020-10-07","close":330.4},{"date":"2020-10-08","close":333.54},{"date":"2020-10-09","close":336.82},{"date":"2020-10-12","close":347.86},{"date":"2020-10-13","close":351.31},{"date":"2020-10-14","close":351.4},{"date":"2020-10-15","close":351.7},{"date":"2020-10-16","close":349.72},{"date":"2020-10-19","close":336.25},{"date":"2020-10-20","close":331.96},{"date":"2020-10-21","close":327.86},{"date":"2020-10-22","close":326.78},{"date":"2020-10-23","close":330.22},{"date":"2020-10-26","close":321.0},{"date":"2020-10-27","close":322.17},{"date":"2020-10-28","close":308.03},{"date":"2020-10-29","close":310.85},{"date":"2020-10-30","close":304.37},{"date":"2020-11-02","close":311.23},{"date":"2020-11-03","close":315.91},{"date":"2020-11-04","close":329.25},{"date":"2020-11-05","close":328.35},{"date":"2020-11-06","close":336.8},{"date":"2020-11-09","close":328.47},{"date":"2020-11-10","close":319.43},{"date":"2020-11-11","close":328.96},{"date":"2020-11-12","close":323.64},{"date":"2020-11-13","close":328.21},{"date":"2020-11-16","close":322.67},{"date":"2020-11-17","close":319.79},{"date":"2020-11-18","close":317.99},{"date":"2020-11-19","close":324.12},{"date":"2020-11-20","close":318.26},{"date":"2020-11-23","close":313.42},{"date":"2020-11-24","close":320.12},{"date":"2020-11-25","close":322.87},{"date":"2020-11-27","close":330.41},{"date":"2020-11-30","close":338.06},{"date":"2020-12-01","close":340.85},{"date":"2020-12-02","close":334.93},{"date":"2020-12-03","close":337.54},{"date":"2020-12-04","close":343.47},{"date":"2020-12-07","close":341.89},{"date":"2020-12-08","close":341.28},{"date":"2020-12-09","close":334.55},{"date":"2020-12-10","close":334.04},{"date":"2020-12-11","close":335.185},{"date":"2020-12-14","close":343.39},{"date":"2020-12-15","close":343.03},{"date":"2020-12-16","close":343.62},{"date":"2020-12-17","close":346.63},{"date":"2020-12-18","close":357.81},{"date":"2020-12-21","close":355.95},{"date":"2020-12-22","close":362.31},{"date":"2020-12-23","close":362.22},{"date":"2020-12-24","close":364.17},{"date":"2020-12-28","close":363.72},{"date":"2020-12-29","close":360.85},{"date":"2020-12-30","close":362.32},{"date":"2020-12-31","close":363.8},{"date":"2021-01-04","close":357.67},{"date":"2021-01-05","close":359.83},{"date":"2021-01-06","close":349.9},{"date":"2021-01-07","close":365.02},{"date":"2021-01-08","close":374.66},{"date":"2021-01-11","close":373.33},{"date":"2021-01-12","close":373.27},{"date":"2021-01-13","close":375.58},{"date":"2021-01-14","close":369.05},{"date":"2021-01-15","close":364.28},{"date":"2021-01-19","close":369.51},{"date":"2021-01-20","close":378.65},{"date":"2021-01-21","close":371.86},{"date":"2021-01-22","close":374.57},{"date":"2021-01-25","close":367.87},{"date":"2021-01-26","close":366.64},{"date":"2021-01-27","close":348.85},{"date":"2021-01-28","close":362.87},{"date":"2021-01-29","close":354.37},{"date":"2021-02-01","close":367.94},{"date":"2021-02-02","close":375.12},{"date":"2021-02-03","close":370.07},{"date":"2021-02-04","close":377.41},{"date":"2021-02-05","close":379.48},{"date":"2021-02-08","close":381.97},{"date":"2021-02-09","close":386.39},{"date":"2021-02-10","close":386.59},{"date":"2021-02-11","close":396.13},{"date":"2021-02-12","close":403.6},{"date":"2021-02-16","close":401.86},{"date":"2021-02-17","close":393.9},{"date":"2021-02-18","close":389.81},{"date":"2021-02-19","close":395.37},{"date":"2021-02-22","close":383.2},{"date":"2021-02-23","close":375.56},{"date":"2021-02-24","close":385.37},{"date":"2021-02-25","close":338.46},{"date":"2021-02-26","close":340.99},{"date":"2021-03-01","close":346.11},{"date":"2021-03-02","close":336.33},{"date":"2021-03-03","close":319.86},{"date":"2021-03-04","close":306.16},{"date":"2021-03-05","close":308.03},{"date":"2021-03-08","close":293.55},{"date":"2021-03-09","close":308.0},{"date":"2021-03-10","close":310.09},{"date":"2021-03-11","close":322.64},{"date":"2021-03-12","close":316.88},{"date":"2021-03-15","close":325.71},{"date":"2021-03-16","close":330.78},{"date":"2021-03-17","close":328.37},{"date":"2021-03-18","close":321.49},{"date":"2021-03-19","close":324.25},{"date":"2021-03-22","close":334.86},{"date":"2021-03-23","close":333.53},{"date":"2021-03-24","close":330.37},{"date":"2021-03-25","close":327.88},{"date":"2021-03-26","close":342.96},{"date":"2021-03-29","close":342.23},{"date":"2021-03-30","close":331.89},{"date":"2021-03-31","close":339.56},{"date":"2021-04-01","close":351.85},{"date":"2021-04-05","close":362.76},{"date":"2021-04-06","close":358.42},{"date":"2021-04-07","close":355.34},{"date":"2021-04-08","close":362.24},{"date":"2021-04-09","close":366.7},{"date":"2021-04-12","close":366.94},{"date":"2021-04-13","close":371.02},{"date":"2021-04-14","close":366.62},{"date":"2021-04-15","close":374.62},{"date":"2021-04-16","close":373.93},{"date":"2021-04-19","close":364.47},{"date":"2021-04-20","close":364.94},{"date":"2021-04-21","close":365.88},{"date":"2021-04-22","close":364.81},{"date":"2021-04-23","close":371.73},{"date":"2021-04-26","close":376.88},{"date":"2021-04-27","close":373.51},{"date":"2021-04-28","close":375.4},{"date":"2021-04-29","close":371.8},{"date":"2021-04-30","close":365.66},{"date":"2021-05-03","close":361.55},{"date":"2021-05-04","close":350.6},{"date":"2021-05-05","close":355.49},{"date":"2021-05-06","close":332.66},{"date":"2021-05-07","close":332.38},{"date":"2021-05-10","close":323.17},{"date":"2021-05-11","close":320.87},{"date":"2021-05-12","close":320.56},{"date":"2021-05-13","close":317.67},{"date":"2021-05-14","close":326.47},{"date":"2021-05-17","close":321.23},{"date":"2021-05-18","close":321.18},{"date":"2021-05-19","close":326.49},{"date":"2021-05-20","close":333.72},{"date":"2021-05-21","close":330.26},{"date":"2021-05-24","close":338.77},{"date":"2021-05-25","close":339.19},{"date":"2021-05-26","close":338.03},{"date":"2021-05-27","close":336.79},{"date":"2021-05-28","close":337.94},{"date":"2021-06-01","close":335.99},{"date":"2021-06-02","close":336.41},{"date":"2021-06-03","close":329.3},{"date":"2021-06-04","close":338.78},{"date":"2021-06-07","close":328.57},{"date":"2021-06-08","close":329.39},{"date":"2021-06-09","close":326.85},{"date":"2021-06-10","close":335.73},{"date":"2021-06-11","close":336.42},{"date":"2021-06-14","close":338.5},{"date":"2021-06-15","close":335.51},{"date":"2021-06-16","close":332.16},{"date":"2021-06-17","close":336.57},{"date":"2021-06-18","close":331.43},{"date":"2021-06-21","close":336.83},{"date":"2021-06-22","close":340.62},{"date":"2021-06-23","close":339.0},{"date":"2021-06-24","close":341.55},{"date":"2021-06-25","close":343.48},{"date":"2021-06-28","close":349.13},{"date":"2021-06-29","close":352.53},{"date":"2021-06-30","close":347.06},{"date":"2021-07-01","close":349.24},{"date":"2021-07-02","close":353.41},{"date":"2021-07-06","close":355.64},{"date":"2021-07-07","close":353.28},{"date":"2021-07-08","close":352.24},{"date":"2021-07-09","close":353.76},{"date":"2021-07-12","close":350.94},{"date":"2021-07-13","close":351.52},{"date":"2021-07-14","close":352.37},{"date":"2021-07-15","close":352.21},{"date":"2021-07-16","close":349.79},{"date":"2021-07-19","close":343.47},{"date":"2021-07-20","close":350.87},{"date":"2021-07-21","close":354.38},{"date":"2021-07-22","close":358.23},{"date":"2021-07-23","close":365.4},{"date":"2021-07-26","close":363.25},{"date":"2021-07-27","close":359.85},{"date":"2021-07-28","close":362.63},{"date":"2021-07-29","close":365.37},{"date":"2021-07-30","close":368.46},{"date":"2021-08-02","close":369.63},{"date":"2021-08-03","close":370.82},{"date":"2021-08-04","close":372.57},{"date":"2021-08-05","close":373.47},{"date":"2021-08-06","close":374.74},{"date":"2021-08-09","close":371.63},{"date":"2021-08-10","close":361.68},{"date":"2021-08-11","close":363.08},{"date":"2021-08-12","close":363.45},{"date":"2021-08-13","close":362.59},{"date":"2021-08-16","close":363.2},{"date":"2021-08-17","close":357.27},{"date":"2021-08-18","close":353.61},{"date":"2021-08-19","close":357.72},{"date":"2021-08-20","close":362.22},{"date":"2021-08-23","close":367.02},{"date":"2021-08-24","close":368.73},{"date":"2021-08-25","close":365.83},{"date":"2021-08-26","close":361.31},{"date":"2021-08-27","close":365.02},{"date":"2021-08-30","close":365.8},{"date":"2021-08-31","close":365.36},{"date":"2021-09-01","close":370.06},{"date":"2021-09-02","close":368.4},{"date":"2021-09-03","close":368.38},{"date":"2021-09-07","close":372.07},{"date":"2021-09-08","close":372.53},{"date":"2021-09-09","close":371.97},{"date":"2021-09-10","close":373.61},{"date":"2021-09-13","close":366.38},{"date":"2021-09-14","close":369.07},{"date":"2021-09-15","close":372.75},{"date":"2021-09-16","close":374.5},{"date":"2021-09-17","close":364.63},{"date":"2021-09-20","close":356.4},{"date":"2021-09-21","close":353.42},{"date":"2021-09-22","close":357.84},{"date":"2021-09-23","close":361.04},{"date":"2021-09-24","close":361.55},{"date":"2021-09-27","close":355.86},{"date":"2021-09-28","close":343.61},{"date":"2021-09-29","close":340.96},{"date":"2021-09-30","close":340.45},{"date":"2021-10-01","close":344.74},{"date":"2021-10-04","close":334.99},{"date":"2021-10-05","close":341.36},{"date":"2021-10-06","close":344.61},{"date":"2021-10-07","close":348.71},{"date":"2021-10-08","close":345.67},{"date":"2021-10-11","close":344.11},{"date":"2021-10-12","close":343.72},{"date":"2021-10-13","close":347.81},{"date":"2021-10-14","close":359.4},{"date":"2021-10-15","close":358.85},{"date":"2021-10-18","close":360.96},{"date":"2021-10-19","close":366.03},{"date":"2021-10-20","close":365.65},{"date":"2021-10-21","close":370.65},{"date":"2021-10-22","close":370.04},{"date":"2021-10-25","close":374.21},{"date":"2021-10-26","close":376.47},{"date":"2021-10-27","close":370.14},{"date":"2021-10-28","close":374.99},{"date":"2021-10-29","close":379.58},{"date":"2021-11-01","close":376.44},{"date":"2021-11-02","close":384.17},{"date":"2021-11-03","close":384.86},{"date":"2021-11-04","close":409.97},{"date":"2021-11-05","close":406.69},{"date":"2021-11-08","close":406.25},{"date":"2021-11-09","close":405.97},{"date":"2021-11-10","close":392.66},{"date":"2021-11-11","close":385.41},{"date":"2021-11-12","close":391.82},{"date":"2021-11-15","close":394.43},{"date":"2021-11-16","close":400.4},{"date":"2021-11-17","close":399.36},{"date":"2021-11-18","close":398.62},{"date":"2021-11-19","close":402.52},{"date":"2021-11-22","close":396.98},{"date":"2021-11-23","close":392.21},{"date":"2021-11-24","close":390.05},{"date":"2021-11-26","close":382.48},{"date":"2021-11-29","close":397.72},{"date":"2021-11-30","close":391.48},{"date":"2021-12-01","close":380.14},{"date":"2021-12-02","close":395.09},{"date":"2021-12-03","close":385.38},{"date":"2021-12-06","close":394.43},{"date":"2021-12-07","close":403.6},{"date":"2021-12-08","close":404.61},{"date":"2021-12-09","close":394.27},{"date":"2021-12-10","close":398.45},{"date":"2021-12-13","close":404.6},{"date":"2021-12-14","close":394.15},{"date":"2021-12-15","close":405.42},{"date":"2021-12-16","close":398.14},{"date":"2021-12-17","close":396.86},{"date":"2021-12-20","close":385.93},{"date":"2021-12-21","close":396.46},{"date":"2021-12-22","close":400.64},{"date":"2021-12-23","close":403.59},{"date":"2021-12-27","close":411.22},{"date":"2021-12-28","close":409.92},{"date":"2021-12-29","close":407.06},{"date":"2021-12-30","close":405.68},{"date":"2021-12-31","close":401.12},{"date":"2022-01-03","close":395.49},{"date":"2022-01-04","close":391.1},{"date":"2022-01-05","close":376.94},{"date":"2022-01-06","close":368.88},{"date":"2022-01-07","close":362.08},{"date":"2022-01-10","close":363.18},{"date":"2022-01-11","close":369.34},{"date":"2022-01-12","close":370.15},{"date":"2022-01-13","close":352.08},{"date":"2022-01-14","close":348.54},{"date":"2022-01-18","close":337.54},{"date":"2022-01-19","close":337.1},{"date":"2022-01-20","close":333.32},{"date":"2022-01-21","close":325.74},{"date":"2022-01-24","close":334.77},{"date":"2022-01-25","close":321.61},{"date":"2022-01-26","close":318.07},{"date":"2022-01-27","close":309.62},{"date":"2022-01-28","close":322.77},{"date":"2022-01-31","close":340.01},{"date":"2022-02-01","close":337.37},{"date":"2022-02-02","close":338.17},{"date":"2022-02-03","close":325.08},{"date":"2022-02-04","close":326.79},{"date":"2022-02-07","close":329.73},{"date":"2022-02-08","close":330.09},{"date":"2022-02-09","close":341.47},{"date":"2022-02-10","close":333.01},{"date":"2022-02-11","close":319.02},{"date":"2022-02-14","close":317.12},{"date":"2022-02-15","close":325.22},{"date":"2022-02-16","close":323.6},{"date":"2022-02-17","close":310.79},{"date":"2022-02-18","close":299.57},{"date":"2022-02-22","close":302.99},{"date":"2022-02-23","close":296.73},{"date":"2022-02-24","close":316.49},{"date":"2022-02-25","close":324.38},{"date":"2022-02-28","close":324.19},{"date":"2022-03-01","close":318.23},{"date":"2022-03-02","close":323.25},{"date":"2022-03-03","close":316.24},{"date":"2022-03-04","close":311.37},{"date":"2022-03-07","close":305.87},{"date":"2022-03-08","close":298.95},{"date":"2022-03-09","close":312.33},{"date":"2022-03-10","close":303.56},{"date":"2022-03-11","close":293.62},{"date":"2022-03-14","close":289.94},{"date":"2022-03-15","close":298.09},{"date":"2022-03-16","close":310.92},{"date":"2022-03-17","close":309.63},{"date":"2022-03-18","close":318.6},{"date":"2022-03-21","close":310.65},{"date":"2022-03-22","close":317.39},{"date":"2022-03-23","close":306.43},{"date":"2022-03-24","close":310.96},{"date":"2022-03-25","close":308.97},{"date":"2022-03-28","close":318.4},{"date":"2022-03-29","close":327.65},{"date":"2022-03-30","close":320.31},{"date":"2022-03-31","close":317.65},{"date":"2022-04-01","close":316.49},{"date":"2022-04-04","close":323.21},{"date":"2022-04-05","close":319.06},{"date":"2022-04-06","close":311.55},{"date":"2022-04-07","close":311.11},{"date":"2022-04-08","close":303.05},{"date":"2022-04-11","close":294.7},{"date":"2022-04-12","close":291.16},{"date":"2022-04-13","close":295.8},{"date":"2022-04-14","close":282.33},{"date":"2022-04-18","close":281.66},{"date":"2022-04-19","close":291.46},{"date":"2022-04-20","close":291.25},{"date":"2022-04-21","close":284.19},{"date":"2022-04-22","close":276.52},{"date":"2022-04-25","close":282.16},{"date":"2022-04-26","close":270.61},{"date":"2022-04-27","close":269.43},{"date":"2022-04-28","close":287.31},{"date":"2022-04-29","close":275.69},{"date":"2022-05-02","close":279.93},{"date":"2022-05-03","close":279.91},{"date":"2022-05-04","close":288.71},{"date":"2022-05-05","close":272.67},{"date":"2022-05-06","close":261.59},{"date":"2022-05-09","close":249.17},{"date":"2022-05-10","close":250.64},{"date":"2022-05-11","close":238.75},{"date":"2022-05-12","close":240.54},{"date":"2022-05-13","close":254.57},{"date":"2022-05-16","close":247.85},{"date":"2022-05-17","close":252.94},{"date":"2022-05-18","close":242.27},{"date":"2022-05-19","close":248.0},{"date":"2022-05-20","close":252.15},{"date":"2022-05-23","close":254.43},{"date":"2022-05-24","close":248.22},{"date":"2022-05-25","close":247.36},{"date":"2022-05-26","close":252.95},{"date":"2022-05-27","close":264.62},{"date":"2022-05-31","close":260.36},{"date":"2022-06-01","close":254.92},{"date":"2022-06-02","close":266.75},{"date":"2022-06-03","close":259.04},{"date":"2022-06-06","close":258.92},{"date":"2022-06-07","close":263.26},{"date":"2022-06-08","close":258.83},{"date":"2022-06-09","close":250.81},{"date":"2022-06-10","close":241.87},{"date":"2022-06-13","close":230.57},{"date":"2022-06-14","close":229.76},{"date":"2022-06-15","close":238.75},{"date":"2022-06-16","close":227.7},{"date":"2022-06-17","close":232.6},{"date":"2022-06-21","close":235.33},{"date":"2022-06-22","close":235.58},{"date":"2022-06-23","close":246.54},{"date":"2022-06-24","close":256.95},{"date":"2022-06-27","close":250.8},{"date":"2022-06-28","close":240.14},{"date":"2022-06-29","close":241.46},{"date":"2022-06-30","close":239.29},{"date":"2022-07-01","close":240.19},{"date":"2022-07-05","close":245.19},{"date":"2022-07-06","close":247.42},{"date":"2022-07-07","close":252.34},{"date":"2022-07-08","close":249.65},{"date":"2022-07-11","close":244.34},{"date":"2022-07-12","close":238.6},{"date":"2022-07-13","close":234.47},{"date":"2022-07-14","close":234.4},{"date":"2022-07-15","close":240.79},{"date":"2022-07-18","close":236.93},{"date":"2022-07-19","close":247.86},{"date":"2022-07-20","close":257.08},{"date":"2022-07-21","close":260.17},{"date":"2022-07-22","close":260.17},{"date":"2022-07-25","close":257.92},{"date":"2022-07-26","close":253.75},{"date":"2022-07-27","close":265.12},{"date":"2022-07-28","close":276.395},{"date":"2022-07-29","close":278.99},{"date":"2022-08-01","close":279.21},{"date":"2022-08-02","close":276.1},{"date":"2022-08-03","close":282.14},{"date":"2022-08-04","close":292.63},{"date":"2022-08-05","close":285.48},{"date":"2022-08-08","close":282.65},{"date":"2022-08-09","close":279.23},{"date":"2022-08-10","close":287.2},{"date":"2022-08-11","close":280.14},{"date":"2022-08-12","close":284.57},{"date":"2022-08-15","close":286.36},{"date":"2022-08-16","close":283.72},{"date":"2022-08-17","close":279.99},{"date":"2022-08-18","close":279.88},{"date":"2022-08-19","close":271.62},{"date":"2022-08-22","close":262.76},{"date":"2022-08-23","close":259.36},{"date":"2022-08-24","close":260.46},{"date":"2022-08-25","close":267.21},{"date":"2022-08-26","close":254.31},{"date":"2022-08-29","close":251.16},{"date":"2022-08-30","close":249.79},{"date":"2022-08-31","close":248.3},{"date":"2022-09-01","close":246.49},{"date":"2022-09-02","close":244.63},{"date":"2022-09-06","close":241.26},{"date":"2022-09-07","close":249.77},{"date":"2022-09-08","close":254.88},{"date":"2022-09-09","close":258.8},{"date":"2022-09-12","close":261.42},{"date":"2022-09-13","close":248.76},{"date":"2022-09-14","close":247.0},{"date":"2022-09-15","close":241.45},{"date":"2022-09-16","close":240.74},{"date":"2022-09-19","close":241.43},{"date":"2022-09-20","close":239.35},{"date":"2022-09-21","close":235.42},{"date":"2022-09-22","close":232.04},{"date":"2022-09-23","close":229.54},{"date":"2022-09-26","close":229.72},{"date":"2022-09-27","close":227.57},{"date":"2022-09-28","close":232.19},{"date":"2022-09-29","close":227.53},{"date":"2022-09-30","close":221.7},{"date":"2022-10-03","close":227.97},{"date":"2022-10-04","close":233.21},{"date":"2022-10-05","close":233.84},{"date":"2022-10-06","close":232.23},{"date":"2022-10-07","close":218.3},{"date":"2022-10-10","close":209.11},{"date":"2022-10-11","close":200.33},{"date":"2022-10-12","close":201.95},{"date":"2022-10-13","close":205.67},{"date":"2022-10-14","close":203.21},{"date":"2022-10-17","close":211.8},{"date":"2022-10-18","close":216.95},{"date":"2022-10-19","close":214.19},{"date":"2022-10-20","close":210.51},{"date":"2022-10-21","close":214.15},{"date":"2022-10-24","close":216.07},{"date":"2022-10-25","close":219.5},{"date":"2022-10-26","close":218.16},{"date":"2022-10-27","close":216.48},{"date":"2022-10-28","close":220.89},{"date":"2022-10-31","close":221.16},{"date":"2022-11-01","close":219.24},{"date":"2022-11-02","close":209.45},{"date":"2022-11-03","close":212.06},{"date":"2022-11-04","close":213.91},{"date":"2022-11-07","close":221.39},{"date":"2022-11-08","close":228.6},{"date":"2022-11-09","close":225.6},{"date":"2022-11-10","close":249.19},{"date":"2022-11-11","close":255.71},{"date":"2022-11-14","close":251.85},{"date":"2022-11-15","close":254.21},{"date":"2022-11-16","close":252.92},{"date":"2022-11-17","close":243.92},{"date":"2022-11-18","close":243.76},{"date":"2022-11-21","close":241.28},{"date":"2022-11-22","close":244.03},{"date":"2022-11-23","close":246.96},{"date":"2022-11-25","close":246.44},{"date":"2022-11-28","close":241.75},{"date":"2022-11-29","close":240.63},{"date":"2022-11-30","close":254.3},{"date":"2022-12-01","close":259.61},{"date":"2022-12-02","close":256.74},{"date":"2022-12-05","close":249.29},{"date":"2022-12-06","close":243.9},{"date":"2022-12-07","close":242.92},{"date":"2022-12-08","close":244.88},{"date":"2022-12-09","close":242.21},{"date":"2022-12-12","close":244.86},{"date":"2022-12-13","close":254.54},{"date":"2022-12-14","close":256.1},{"date":"2022-12-15","close":248.03},{"date":"2022-12-16","close":242.79},{"date":"2022-12-19","close":235.4},{"date":"2022-12-20","close":236.68},{"date":"2022-12-21","close":241.89},{"date":"2022-12-22","close":237.21},{"date":"2022-12-23","close":237.55},{"date":"2022-12-27","close":236.86},{"date":"2022-12-28","close":234.39},{"date":"2022-12-29","close":243.56},{"date":"2022-12-30","close":241.59},{"date":"2023-01-03","close":238.64},{"date":"2023-01-04","close":242.94},{"date":"2023-01-05","close":231.65},{"date":"2023-01-06","close":239.41},{"date":"2023-01-09","close":247.99},{"date":"2023-01-10","close":248.4},{"date":"2023-01-11","close":252.16},{"date":"2023-01-12","close":251.97},{"date":"2023-01-13","close":254.1},{"date":"2023-01-17","close":252.68},{"date":"2023-01-18","close":251.66},{"date":"2023-01-19","close":248.4},{"date":"2023-01-20","close":256.42},{"date":"2023-01-23","close":260.79},{"date":"2023-01-24","close":257.6},{"date":"2023-01-25","close":260.03},{"date":"2023-01-26","close":266.58},{"date":"2023-01-27","close":266.67},{"date":"2023-01-30","close":261.56},{"date":"2023-01-31","close":266.36},{"date":"2023-02-01","close":274.39},{"date":"2023-02-02","close":282.5},{"date":"2023-02-03","close":275.23},{"date":"2023-02-06","close":272.43},{"date":"2023-02-07","close":277.09},{"date":"2023-02-08","close":272.36},{"date":"2023-02-09","close":271.42},{"date":"2023-02-10","close":267.04},{"date":"2023-02-13","close":272.76},{"date":"2023-02-14","close":274.28},{"date":"2023-02-15","close":277.9},{"date":"2023-02-16","close":273.24},{"date":"2023-02-17","close":270.76},{"date":"2023-02-21","close":265.81},{"date":"2023-02-22","close":266.78},{"date":"2023-02-23","close":294.75},{"date":"2023-02-24","close":291.34},{"date":"2023-02-27","close":295.68},{"date":"2023-02-28","close":303.61},{"date":"2023-03-01","close":299.2},{"date":"2023-03-02","close":307.5},{"date":"2023-03-03","close":310.37},{"date":"2023-03-06","close":308.7},{"date":"2023-03-07","close":301.31},{"date":"2023-03-08","close":302.63},{"date":"2023-03-09","close":300.22},{"date":"2023-03-10","close":296.03},{"date":"2023-03-13","close":302.75},{"date":"2023-03-14","close":308.3},{"date":"2023-03-15","close":308.96},{"date":"2023-03-16","close":314.08},{"date":"2023-03-17","close":311.09},{"date":"2023-03-20","close":313.6},{"date":"2023-03-21","close":314.42},{"date":"2023-03-22","close":309.13},{"date":"2023-03-23","close":314.65},{"date":"2023-03-24","close":315.7},{"date":"2023-03-27","close":316.94},{"date":"2023-03-28","close":317.71},{"date":"2023-03-29","close":320.07},{"date":"2023-03-30","close":326.04},{"date":"2023-03-31","close":332.8},{"date":"2023-04-03","close":329.4},{"date":"2023-04-04","close":328.76},{"date":"2023-04-05","close":323.3},{"date":"2023-04-06","close":322.08},{"date":"2023-04-10","close":321.84},{"date":"2023-04-11","close":321.41},{"date":"2023-04-12","close":316.49},{"date":"2023-04-13","close":319.85},{"date":"2023-04-14","close":317.47},{"date":"2023-04-17","close":320.18},{"date":"2023-04-18","close":321.38},{"date":"2023-04-19","close":324.38},{"date":"2023-04-20","close":323.45},{"date":"2023-04-21","close":323.57},{"date":"2023-04-24","close":322.97},{"date":"2023-04-25","close":312.7},{"date":"2023-04-26","close":311.24},{"date":"2023-04-27","close":315.0},{"date":"2023-04-28","close":313.92},{"date":"2023-05-01","close":314.17},{"date":"2023-05-02","close":308.82},{"date":"2023-05-03","close":307.99},{"date":"2023-05-04","close":302.96},{"date":"2023-05-05","close":301.68},{"date":"2023-05-08","close":294.33},{"date":"2023-05-09","close":293.65},{"date":"2023-05-10","close":295.81},{"date":"2023-05-11","close":296.01},{"date":"2023-05-12","close":297.49},{"date":"2023-05-15","close":298.96},{"date":"2023-05-16","close":299.15},{"date":"2023-05-17","close":301.71},{"date":"2023-05-18","close":306.9},{"date":"2023-05-19","close":305.56},{"date":"2023-05-22","close":306.35},{"date":"2023-05-23","close":298.8},{"date":"2023-05-24","close":298.75},{"date":"2023-05-25","close":306.31},{"date":"2023-05-26","close":319.4},{"date":"2023-05-30","close":329.16},{"date":"2023-05-31","close":323.59},{"date":"2023-06-01","close":323.24},{"date":"2023-06-02","close":325.0},{"date":"2023-06-05","close":326.02},{"date":"2023-06-06","close":325.59},{"date":"2023-06-07","close":312.85},{"date":"2023-06-08","close":316.05},{"date":"2023-06-09","close":325.53},{"date":"2023-06-12","close":329.97},{"date":"2023-06-13","close":333.23},{"date":"2023-06-14","close":334.31},{"date":"2023-06-15","close":336.81},{"date":"2023-06-16","close":334.37},{"date":"2023-06-20","close":331.31},{"date":"2023-06-21","close":325.05},{"date":"2023-06-22","close":325.68},{"date":"2023-06-23","close":319.54},{"date":"2023-06-26","close":316.2},{"date":"2023-06-27","close":323.32},{"date":"2023-06-28","close":324.31},{"date":"2023-06-29","close":326.05},{"date":"2023-06-30","close":330.27},{"date":"2023-07-03","close":326.95},{"date":"2023-07-05","close":323.92},{"date":"2023-07-06","close":321.39},{"date":"2023-07-07","close":320.17},{"date":"2023-07-10","close":332.21},{"date":"2023-07-11","close":333.72},{"date":"2023-07-12","close":336.85},{"date":"2023-07-13","close":347.27},{"date":"2023-07-14","close":344.25},{"date":"2023-07-17","close":347.83},{"date":"2023-07-18","close":348.98},{"date":"2023-07-19","close":348.81},{"date":"2023-07-20","close":340.5},{"date":"2023-07-21","close":341.76},{"date":"2023-07-24","close":339.84},{"date":"2023-07-25","close":344.17},{"date":"2023-07-26","close":338.48},{"date":"2023-07-27","close":334.33},{"date":"2023-07-28","close":338.23},{"date":"2023-07-31","close":342.1},{"date":"2023-08-01","close":336.73},{"date":"2023-08-02","close":325.37},{"date":"2023-08-03","close":305.47},{"date":"2023-08-04","close":304.65},{"date":"2023-08-07","close":306.7},{"date":"2023-08-08","close":302.39},{"date":"2023-08-09","close":297.44},{"date":"2023-08-10","close":298.01},{"date":"2023-08-11","close":301.21},{"date":"2023-08-14","close":303.38},{"date":"2023-08-15","close":296.5},{"date":"2023-08-16","close":296.27},{"date":"2023-08-17","close":290.09},{"date":"2023-08-18","close":292.59},{"date":"2023-08-21","close":296.52},{"date":"2023-08-22","close":295.97},{"date":"2023-08-23","close":302.83},{"date":"2023-08-24","close":298.56},{"date":"2023-08-25","close":304.89},{"date":"2023-08-28","close":308.15},{"date":"2023-08-29","close":314.21},{"date":"2023-08-30","close":315.96},{"date":"2023-08-31","close":318.87},{"date":"2023-09-01","close":319.03},{"date":"2023-09-05","close":317.46},{"date":"2023-09-06","close":320.97},{"date":"2023-09-07","close":318.48},{"date":"2023-09-08","close":314.35},{"date":"2023-09-11","close":315.0},{"date":"2023-09-12","close":312.6},{"date":"2023-09-13","close":311.28},{"date":"2023-09-14","close":317.98},{"date":"2023-09-15","close":310.72},{"date":"2023-09-18","close":311.92},{"date":"2023-09-19","close":309.25},{"date":"2023-09-20","close":310.21},{"date":"2023-09-21","close":300.76},{"date":"2023-09-22","close":302.91},{"date":"2023-09-25","close":301.73},{"date":"2023-09-26","close":295.12},{"date":"2023-09-27","close":294.34},{"date":"2023-09-28","close":297.86},{"date":"2023-09-29","close":297.55},{"date":"2023-10-02","close":297.4},{"date":"2023-10-03","close":287.39},{"date":"2023-10-04","close":290.82},{"date":"2023-10-05","close":290.18},{"date":"2023-10-06","close":296.51},{"date":"2023-10-09","close":300.91},{"date":"2023-10-10","close":303.28},{"date":"2023-10-11","close":304.88},{"date":"2023-10-12","close":300.68},{"date":"2023-10-13","close":293.13},{"date":"2023-10-16","close":297.17},{"date":"2023-10-17","close":297.69},{"date":"2023-10-18","close":290.48},{"date":"2023-10-19","close":285.92},{"date":"2023-10-20","close":279.72},{"date":"2023-10-23","close":275.94},{"date":"2023-10-24","close":277.31},{"date":"2023-10-25","close":270.74},{"date":"2023-10-26","close":268.79},{"date":"2023-10-27","close":270.75},{"date":"2023-10-30","close":275.14},{"date":"2023-10-31","close":278.26},{"date":"2023-11-01","close":278.75},{"date":"2023-11-02","close":272.85},{"date":"2023-11-03","close":287.74},{"date":"2023-11-06","close":280.93},{"date":"2023-11-07","close":281.8},{"date":"2023-11-08","close":286.94},{"date":"2023-11-09","close":284.42},{"date":"2023-11-10","close":291.5},{"date":"2023-11-13","close":291.0},{"date":"2023-11-14","close":297.94},{"date":"2023-11-15","close":298.57},{"date":"2023-11-16","close":301.66},{"date":"2023-11-17","close":299.46},{"date":"2023-11-20","close":302.44},{"date":"2023-11-21","close":299.55},{"date":"2023-11-22","close":298.52},{"date":"2023-11-24","close":297.9},{"date":"2023-11-27","close":297.23},{"date":"2023-11-28","close":294.62},{"date":"2023-11-29","close":298.86},{"date":"2023-11-30","close":293.36},{"date":"2023-12-01","close":295.48},{"date":"2023-12-04","close":287.54},{"date":"2023-12-05","close":279.27},{"date":"2023-12-06","close":282.0},{"date":"2023-12-07","close":286.11},{"date":"2023-12-08","close":287.2},{"date":"2023-12-11","close":290.13},{"date":"2023-12-12","close":296.36},{"date":"2023-12-13","close":297.06},{"date":"2023-12-14","close":294.9},{"date":"2023-12-15","close":295.47},{"date":"2023-12-18","close":297.45},{"date":"2023-12-19","close":298.44},{"date":"2023-12-20","close":296.74},{"date":"2023-12-21","close":303.16},{"date":"2023-12-22","close":357.98},{"date":"2023-12-26","close":360.88},{"date":"2023-12-27","close":358.9},{"date":"2023-12-28","close":361.86},{"date":"2023-12-29","close":362.88},{"date":"2024-01-02","close":353.0},{"date":"2024-01-03","close":343.22},{"date":"2024-01-04","close":344.16},{"date":"2024-01-05","close":344.08},{"date":"2024-01-08","close":348.63},{"date":"2024-01-09","close":353.95},{"date":"2024-01-10","close":354.86},{"date":"2024-01-11","close":357.79},{"date":"2024-01-12","close":346.48},{"date":"2024-01-16","close":327.42},{"date":"2024-01-17","close":330.24},{"date":"2024-01-18","close":328.27},{"date":"2024-01-19","close":337.0},{"date":"2024-01-22","close":341.02},{"date":"2024-01-23","close":341.86},{"date":"2024-01-24","close":339.57},{"date":"2024-01-25","close":339.42},{"date":"2024-01-26","close":332.24},{"date":"2024-01-29","close":333.19},{"date":"2024-01-30","close":330.96},{"date":"2024-01-31","close":327.83},{"date":"2024-02-01","close":332.66},{"date":"2024-02-02","close":335.25},{"date":"2024-02-05","close":337.5},{"date":"2024-02-06","close":336.66},{"date":"2024-02-07","close":336.93},{"date":"2024-02-08","close":345.33},{"date":"2024-02-09","close":342.28},{"date":"2024-02-12","close":337.88},{"date":"2024-02-13","close":327.52},{"date":"2024-02-14","close":330.0},{"date":"2024-02-15","close":330.98},{"date":"2024-02-16","close":329.85},{"date":"2024-02-20","close":332.14},{"date":"2024-02-21","close":328.63},{"date":"2024-02-22","close":340.34},{"date":"2024-02-23","close":340.89},{"date":"2024-02-26","close":336.32},{"date":"2024-02-27","close":335.77},{"date":"2024-02-28","close":333.09},{"date":"2024-02-29","close":334.17},{"date":"2024-03-01","close":339.62},{"date":"2024-03-04","close":340.48},{"date":"2024-03-05","close":328.79},{"date":"2024-03-06","close":335.86},{"date":"2024-03-07","close":339.37},{"date":"2024-03-08","close":335.11},{"date":"2024-03-11","close":333.57},{"date":"2024-03-12","close":337.73},{"date":"2024-03-13","close":329.37},{"date":"2024-03-14","close":330.29},{"date":"2024-03-15","close":327.88},{"date":"2024-03-18","close":335.27},{"date":"2024-03-19","close":342.37},{"date":"2024-03-20","close":343.32},{"date":"2024-03-21","close":348.2},{"date":"2024-03-22","close":349.24},{"date":"2024-03-25","close":347.52},{"date":"2024-03-26","close":349.84},{"date":"2024-03-27","close":347.93},{"date":"2024-03-28","close":347.16},{"date":"2024-04-01","close":347.48},{"date":"2024-04-02","close":345.78},{"date":"2024-04-03","close":346.74},{"date":"2024-04-04","close":341.18},{"date":"2024-04-05","close":341.87},{"date":"2024-04-08","close":344.1},{"date":"2024-04-09","close":344.5},{"date":"2024-04-10","close":339.49},{"date":"2024-04-11","close":340.1},{"date":"2024-04-12","close":334.2},{"date":"2024-04-15","close":328.16},{"date":"2024-04-16","close":326.81},{"date":"2024-04-17","close":325.62},{"date":"2024-04-18","close":324.5},{"date":"2024-04-19","close":322.11},{"date":"2024-04-22","close":324.81},{"date":"2024-04-23","close":325.97},{"date":"2024-04-24","close":328.57},{"date":"2024-04-25","close":327.04},{"date":"2024-04-26","close":333.75},{"date":"2024-04-29","close":329.87},{"date":"2024-04-30","close":324.88},{"date":"2024-05-01","close":321.48},{"date":"2024-05-02","close":314.53},{"date":"2024-05-03","close":319.52},{"date":"2024-05-06","close":321.59},{"date":"2024-05-07","close":325.04},{"date":"2024-05-08","close":326.96},{"date":"2024-05-09","close":327.25},{"date":"2024-05-10","close":328.25},{"date":"2024-05-13","close":328.2},{"date":"2024-05-14","close":325.86},{"date":"2024-05-15","close":329.88},{"date":"2024-05-16","close":327.53},{"date":"2024-05-17","close":327.71},{"date":"2024-05-20","close":328.59},{"date":"2024-05-21","close":326.79},{"date":"2024-05-22","close":326.36},{"date":"2024-05-23","close":328.18},{"date":"2024-05-24","close":331.11},{"date":"2024-05-28","close":328.08},{"date":"2024-05-29","close":322.44},{"date":"2024-05-30","close":319.91},{"date":"2024-05-31","close":317.45},{"date":"2024-06-03","close":314.75},{"date":"2024-06-04","close":317.1},{"date":"2024-06-05","close":327.07},{"date":"2024-06-06","close":324.73},{"date":"2024-06-07","close":324.3},{"date":"2024-06-10","close":323.31},{"date":"2024-06-11","close":323.13},{"date":"2024-06-12","close":326.39},{"date":"2024-06-13","close":325.01},{"date":"2024-06-14","close":323.17},{"date":"2024-06-17","close":327.225},{"date":"2024-06-18","close":325.13},{"date":"2024-06-20","close":325.68},{"date":"2024-06-21","close":325.35},{"date":"2024-06-24","close":321.1},{"date":"2024-06-25","close":324.38},{"date":"2024-06-26","close":321.32},{"date":"2024-06-27","close":321.82},{"date":"2024-06-28","close":321.5},{"date":"2024-07-01","close":321.16},{"date":"2024-07-02","close":327.1},{"date":"2024-07-03","close":326.95},{"date":"2024-07-05","close":331.25},{"date":"2024-07-08","close":327.64},{"date":"2024-07-09","close":327.35},{"date":"2024-07-10","close":331.0},{"date":"2024-07-11","close":327.27},{"date":"2024-07-12","close":329.36},{"date":"2024-07-15","close":327.46},{"date":"2024-07-16","close":330.37},{"date":"2024-07-17","close":320.23},{"date":"2024-07-18","close":315.67},{"date":"2024-07-19","close":314.54},{"date":"2024-07-22","close":318.64},{"date":"2024-07-23","close":320.08},{"date":"2024-07-24","close":310.55},{"date":"2024-07-25","close":310.69},{"date":"2024-07-26","close":312.26},{"date":"2024-07-29","close":309.64},{"date":"2024-07-30","close":304.45},{"date":"2024-07-31","close":313.63},{"date":"2024-08-01","close":309.83},{"date":"2024-08-02","close":302.22},{"date":"2024-08-05","close":296.54},{"date":"2024-08-06","close":302.79},{"date":"2024-08-07","close":298.8},{"date":"2024-08-08","close":309.06},{"date":"2024-08-09","close":311.15},{"date":"2024-08-12","close":313.31},{"date":"2024-08-13","close":318.07},{"date":"2024-08-14","close":319.13},{"date":"2024-08-15","close":325.0},{"date":"2024-08-16","close":325.48},{"date":"2024-08-19","close":326.93},{"date":"2024-08-20","close":326.02},{"date":"2024-08-21","close":330.98},{"date":"2024-08-22","close":325.23},{"date":"2024-08-23","close":323.45},{"date":"2024-08-26","close":319.46},{"date":"2024-08-27","close":318.41},{"date":"2024-08-28","close":315.6},{"date":"2024-08-29","close":319.99},{"date":"2024-08-30","close":321.42},{"date":"2024-09-03","close":309.02},{"date":"2024-09-04","close":308.81},{"date":"2024-09-05","close":309.75},{"date":"2024-09-06","close":305.04},{"date":"2024-09-09","close":309.7},{"date":"2024-09-10","close":308.92},{"date":"2024-09-11","close":317.46},{"date":"2024-09-12","close":319.13},{"date":"2024-09-13","close":318.51},{"date":"2024-09-16","close":318.05},{"date":"2024-09-17","close":317.25},{"date":"2024-09-18","close":313.39},{"date":"2024-09-19","close":322.29},{"date":"2024-09-20","close":320.25},{"date":"2024-09-23","close":321.27},{"date":"2024-09-24","close":324.19},{"date":"2024-09-25","close":319.38},{"date":"2024-09-26","close":324.84},{"date":"2024-09-27","close":325.15},{"date":"2024-09-30","close":318.63},{"date":"2024-10-01","close":313.05},{"date":"2024-10-02","close":317.45},{"date":"2024-10-03","close":313.09},{"date":"2024-10-04","close":315.73},{"date":"2024-10-07","close":313.07},{"date":"2024-10-08","close":320.87},{"date":"2024-10-09","close":326.2},{"date":"2024-10-10","close":328.94},{"date":"2024-10-11","close":330.03},{"date":"2024-10-14","close":335.31},{"date":"2024-10-15","close":328.6},{"date":"2024-10-16","close":323.77},{"date":"2024-10-17","close":326.58},{"date":"2024-10-18","close":327.4},{"date":"2024-10-21","close":327.46},{"date":"2024-10-22","close":325.65},{"date":"2024-10-23","close":321.85},{"date":"2024-10-24","close":321.37},{"date":"2024-10-25","close":322.81},{"date":"2024-10-28","close":321.17},{"date":"2024-10-29","close":328.41},{"date":"2024-10-30","close":328.57},{"date":"2024-10-31","close":320.41},{"date":"2024-11-01","close":323.75},{"date":"2024-11-04","close":324.16},{"date":"2024-11-05","close":324.48},{"date":"2024-11-06","close":333.62},{"date":"2024-11-07","close":355.58},{"date":"2024-11-08","close":342.18},{"date":"2024-11-11","close":346.33},{"date":"2024-11-12","close":344.48},{"date":"2024-11-13","close":344.1},{"date":"2024-11-14","close":340.28},{"date":"2024-11-15","close":332.38},{"date":"2024-11-18","close":336.4},{"date":"2024-11-19","close":339.52},{"date":"2024-11-20","close":342.24},{"date":"2024-11-21","close":348.94},{"date":"2024-11-22","close":350.0},{"date":"2024-11-25","close":352.14},{"date":"2024-11-26","close":349.85},{"date":"2024-11-27","close":348.02},{"date":"2024-11-29","close":351.1},{"date":"2024-12-02","close":350.51},{"date":"2024-12-03","close":351.05},{"date":"2024-12-04","close":361.45},{"date":"2024-12-05","close":344.39},{"date":"2024-12-06","close":345.3},{"date":"2024-12-09","close":342.51},{"date":"2024-12-10","close":339.7},{"date":"2024-12-11","close":344.0},{"date":"2024-12-12","close":341.58},{"date":"2024-12-13","close":340.24},{"date":"2024-12-16","close":342.61},{"date":"2024-12-17","close":343.07},{"date":"2024-12-18","close":333.7},{"date":"2024-12-19","close":334.48},{"date":"2024-12-20","close":338.38},{"date":"2024-12-23","close":339.5},{"date":"2024-12-24","close":342.84},{"date":"2024-12-26","close":340.16},{"date":"2024-12-27","close":339.705},{"date":"2024-12-30","close":337.92},{"date":"2024-12-31","close":337.33},{"date":"2025-01-02","close":336.06},{"date":"2025-01-03","close":338.38},{"date":"2025-01-06","close":338.65},{"date":"2025-01-07","close":335.86},{"date":"2025-01-08","close":343.47},{"date":"2025-01-10","close":337.81},{"date":"2025-01-13","close":337.19},{"date":"2025-01-14","close":339.58},{"date":"2025-01-15","close":343.07},{"date":"2025-01-16","close":344.42},{"date":"2025-01-17","close":349.93},{"date":"2025-01-21","close":352.07},{"date":"2025-01-22","close":356.63},{"date":"2025-01-23","close":360.36},{"date":"2025-01-24","close":357.37},{"date":"2025-01-27","close":344.89},{"date":"2025-01-28","close":350.23},{"date":"2025-01-29","close":346.29},{"date":"2025-01-30","close":351.57},{"date":"2025-01-31","close":350.5},{"date":"2025-02-03","close":346.78},{"date":"2025-02-04","close":346.96},{"date":"2025-02-05","close":347.01},{"date":"2025-02-06","close":346.62},{"date":"2025-02-07","close":344.86},{"date":"2025-02-10","close":342.0},{"date":"2025-02-11","close":341.43},{"date":"2025-02-12","close":334.12},{"date":"2025-02-13","close":339.165},{"date":"2025-02-14","close":338.93},{"date":"2025-02-18","close":338.58},{"date":"2025-02-19","close":336.74},{"date":"2025-02-20","close":340.46},{"date":"2025-02-21","close":334.21},{"date":"2025-02-24","close":333.63},{"date":"2025-02-25","close":330.4},{"date":"2025-02-26","close":332.32},{"date":"2025-02-27","close":330.37},{"date":"2025-02-28","close":333.25},{"date":"2025-03-03","close":325.44},{"date":"2025-03-04","close":323.22},{"date":"2025-03-05","close":327.78},{"date":"2025-03-06","close":325.14},{"date":"2025-03-07","close":325.61},{"date":"2025-03-10","close":318.71},{"date":"2025-03-11","close":320.36},{"date":"2025-03-12","close":317.49},{"date":"2025-03-13","close":317.56},{"date":"2025-03-14","close":322.68},{"date":"2025-03-17","close":324.95},{"date":"2025-03-18","close":323.82},{"date":"2025-03-19","close":323.04},{"date":"2025-03-20","close":324.63},{"date":"2025-03-21","close":324.2},{"date":"2025-03-24","close":325.73},{"date":"2025-03-25","close":326.67},{"date":"2025-03-26","close":323.34},{"date":"2025-03-27","close":322.09},{"date":"2025-03-28","close":316.89},{"date":"2025-03-31","close":316.56},{"date":"2025-04-01","close":320.79},{"date":"2025-04-02","close":320.91},{"date":"2025-04-03","close":310.45},{"date":"2025-04-04","close":286.85},{"date":"2025-04-07","close":284.19},{"date":"2025-04-08","close":284.83},{"date":"2025-04-09","close":309.72},{"date":"2025-04-10","close":296.5},{"date":"2025-04-11","close":296.31},{"date":"2025-04-14","close":302.1},{"date":"2025-04-15","close":304.08},{"date":"2025-04-16","close":301.59},{"date":"2025-04-17","close":302.74},{"date":"2025-04-21","close":297.94},{"date":"2025-04-22","close":303.26},{"date":"2025-04-23","close":308.6},{"date":"2025-04-24","close":316.36},{"date":"2025-04-25","close":320.68},{"date":"2025-04-28","close":318.0},{"date":"2025-04-29","close":319.82},{"date":"2025-04-30","close":321.88},{"date":"2025-05-01","close":319.73},{"date":"2025-05-02","close":328.76},{"date":"2025-05-05","close":324.89},{"date":"2025-05-06","close":322.59},{"date":"2025-05-07","close":326.0},{"date":"2025-05-08","close":334.45},{"date":"2025-05-09","close":333.74},{"date":"2025-05-12","close":345.43},{"date":"2025-05-13","close":347.08},{"date":"2025-05-14","close":347.87},{"date":"2025-05-15","close":343.52},{"date":"2025-05-16","close":346.63},{"date":"2025-05-19","close":343.98},{"date":"2025-05-20","close":346.0},{"date":"2025-05-21","close":343.0},{"date":"2025-05-22","close":343.65},{"date":"2025-05-23","close":342.17},{"date":"2025-05-27","close":348.23},{"date":"2025-05-28","close":329.93},{"date":"2025-05-29","close":328.74},{"date":"2025-05-30","close":330.82},{"date":"2025-06-02","close":332.61},{"date":"2025-06-03","close":334.89},{"date":"2025-06-04","close":336.61},{"date":"2025-06-05","close":338.35},{"date":"2025-06-06","close":339.27},{"date":"2025-06-09","close":342.14},{"date":"2025-06-10","close":346.02},{"date":"2025-06-11","close":346.53},{"date":"2025-06-12","close":343.5},{"date":"2025-06-13","close":338.01},{"date":"2025-06-16","close":338.97},{"date":"2025-06-17","close":336.79},{"date":"2025-06-18","close":336.23},{"date":"2025-06-20","close":334.96},{"date":"2025-06-23","close":335.0},{"date":"2025-06-24","close":338.27},{"date":"2025-06-25","close":341.69},{"date":"2025-06-26","close":343.4},{"date":"2025-06-27","close":347.19},{"date":"2025-06-30","close":351.22},{"date":"2025-07-01","close":353.14},{"date":"2025-07-02","close":353.21},{"date":"2025-07-03","close":367.48},{"date":"2025-07-07","close":363.09},{"date":"2025-07-08","close":366.9},{"date":"2025-07-09","close":366.87},{"date":"2025-07-10","close":374.52},{"date":"2025-07-11","close":374.52},{"date":"2025-07-14","close":385.85},{"date":"2025-07-15","close":392.72},{"date":"2025-07-16","close":374.3},{"date":"2025-07-17","close":374.3},{"date":"2026-02-06","close":374.3},{"date":"2026-02-09","close":374.3},{"date":"2026-02-10","close":374.3},{"date":"2026-02-11","close":374.3},{"date":"2026-02-12","close":374.3},{"date":"2026-02-13","close":374.3},{"date":"2026-02-17","close":374.3},{"date":"2026-02-18","close":374.3},{"date":"2026-02-19","close":374.3},{"date":"2026-02-23","close":374.3},{"date":"2026-02-24","close":374.3},{"date":"2026-02-25","close":374.3},{"date":"2026-02-26","close":374.3},{"date":"2026-02-27","close":374.3},{"date":"2026-03-02","close":374.3},{"date":"2026-03-03","close":374.3},{"date":"2026-03-04","close":374.3},{"date":"2026-03-05","close":374.3},{"date":"2026-03-06","close":374.3},{"date":"2026-03-09","close":374.3},{"date":"2026-03-10","close":374.3},{"date":"2026-03-11","close":374.3},{"date":"2026-03-12","close":374.3},{"date":"2026-03-16","close":374.3},{"date":"2026-03-17","close":374.3},{"date":"2026-03-18","close":374.3},{"date":"2026-03-19","close":374.3},{"date":"2026-03-23","close":374.3},{"date":"2026-03-24","close":374.3},{"date":"2026-03-25","close":374.3},{"date":"2026-03-26","close":374.3},{"date":"2026-03-27","close":374.3},{"date":"2026-03-30","close":374.3},{"date":"2026-03-31","close":374.3},{"date":"2026-04-01","close":374.3},{"date":"2026-04-02","close":374.3},{"date":"2026-04-06","close":374.3},{"date":"2026-04-07","close":374.3},{"date":"2026-04-08","close":374.3},{"date":"2026-04-09","close":374.3},{"date":"2026-04-10","close":374.3},{"date":"2026-04-13","close":374.3},{"date":"2026-04-14","close":374.3},{"date":"2026-04-15","close":374.3},{"date":"2026-04-16","close":374.3},{"date":"2026-04-17","close":374.3},{"date":"2026-04-20","close":374.3},{"date":"2026-04-21","close":374.3},{"date":"2026-04-22","close":374.3},{"date":"2026-04-23","close":374.3},{"date":"2026-04-24","close":374.3},{"date":"2026-04-27","close":374.3},{"date":"2026-04-28","close":374.3},{"date":"2026-04-29","close":374.3},{"date":"2026-04-30","close":374.3},{"date":"2026-05-01","close":374.3},{"date":"2026-05-04","close":374.3},{"date":"2026-05-05","close":374.3},{"date":"2026-05-06","close":374.3},{"date":"2026-05-07","close":374.3},{"date":"2026-05-08","close":374.3},{"date":"2026-05-11","close":374.3},{"date":"2026-05-12","close":374.3},{"date":"2026-05-13","close":374.3},{"date":"2026-05-14","close":374.3},{"date":"2026-05-15","close":374.3},{"date":"2026-05-18","close":374.3},{"date":"2026-05-19","close":374.3},{"date":"2026-05-20","close":374.3},{"date":"2026-05-21","close":374.3},{"date":"2026-05-22","close":374.3},{"date":"2026-05-26","close":374.3},{"date":"2026-05-27","close":374.3},{"date":"2026-05-28","close":374.3},{"date":"2026-05-29","close":374.3},{"date":"2026-06-01","close":374.3},{"date":"2026-06-02","close":374.3},{"date":"2026-06-03","close":374.3},{"date":"2026-06-04","close":374.3},{"date":"2026-06-05","close":374.3},{"date":"2026-06-08","close":374.3},{"date":"2026-06-09","close":374.3},{"date":"2026-06-10","close":374.3},{"date":"2026-06-11","close":374.3},{"date":"2026-06-12","close":374.3},{"date":"2026-06-15","close":374.3},{"date":"2026-06-16","close":374.3},{"date":"2026-06-17","close":374.3},{"date":"2026-06-18","close":374.3},{"date":"2026-06-22","close":374.3},{"date":"2026-06-23","close":374.3},{"date":"2026-06-24","close":374.3},{"date":"2026-06-25","close":374.3},{"date":"2026-06-26","close":374.3},{"date":"2026-06-29","close":374.3},{"date":"2026-06-30","close":374.3},{"date":"2026-07-01","close":374.3},{"date":"2026-07-02","close":374.3},{"date":"2026-07-06","close":374.3},{"date":"2026-07-07","close":374.3},{"date":"2026-07-08","close":374.3},{"date":"2026-07-09","close":374.3},{"date":"2026-07-10","close":374.3},{"date":"2026-07-13","close":374.3},{"date":"2026-07-14","close":374.3},{"date":"2026-07-15","close":374.3},{"date":"2026-07-16","close":374.3},{"date":"2026-07-17","close":374.3},{"date":"2026-07-20","close":374.3},{"date":"2026-07-21","close":374.3},{"date":"2026-07-22","close":374.3},{"date":"2026-07-23","close":374.3},{"date":"2026-07-24","close":374.3},{"date":"2026-07-27","close":374.3},{"date":"2026-07-28","close":374.3},{"date":"2026-07-29","close":374.3},{"date":"2026-07-30","close":374.3},{"date":"2026-07-31","close":374.3},{"date":"2026-08-03","close":374.3},{"date":"2026-08-04","close":374.3},{"date":"2026-08-05","close":374.3},{"date":"2026-08-06","close":374.3},{"date":"2026-08-07","close":374.3},{"date":"2026-08-10","close":374.3},{"date":"2026-08-11","close":374.3},{"date":"2026-08-12","close":374.3},{"date":"2026-08-13","close":374.3},{"date":"2026-08-14","close":374.3},{"date":"2026-08-17","close":374.3},{"date":"2026-08-18","close":374.3},{"date":"2026-08-19","close":374.3},{"date":"2026-08-20","close":374.3},{"date":"2026-08-21","close":374.3},{"date":"2026-08-24","close":374.3},{"date":"2026-08-25","close":374.3},{"date":"2026-08-26","close":374.3},{"date":"2026-08-27","close":374.3},{"date":"2026-08-28","close":374.3},{"date":"2026-08-31","close":374.3},{"date":"2026-09-01","close":374.3},{"date":"2026-09-02","close":374.3},{"date":"2026-09-03","close":374.3},{"date":"2026-09-04","close":374.3},{"date":"2026-09-08","close":374.3},{"date":"2026-09-09","close":374.3},{"date":"2026-09-10","close":374.3},{"date":"2026-09-11","close":374.3},{"date":"2026-09-14","close":374.3},{"date":"2026-09-15","close":374.3},{"date":"2026-09-16","close":374.3},{"date":"2026-09-17","close":374.3},{"date":"2026-09-18","close":374.3},{"date":"2026-09-21","close":374.3},{"date":"2026-09-22","close":374.3},{"date":"2026-09-23","close":374.3},{"date":"2026-09-24","close":374.3},{"date":"2026-09-25","close":374.3},{"date":"2026-09-28","close":374.3},{"date":"2026-09-29","close":374.3},{"date":"2026-09-30","close":374.3},{"date":"2026-10-01","close":374.3},{"date":"2026-10-02","close":374.3},{"date":"2026-10-05","close":374.3},{"date":"2026-10-06","close":374.3},{"date":"2026-10-07","close":374.3},{"date":"2026-10-08","close":374.3},{"date":"2026-10-09","close":374.3},{"date":"2026-10-12","close":374.3},{"date":"2026-10-13","close":374.3},{"date":"2026-10-14","close":374.3},{"date":"2026-10-15","close":374.3},{"date":"2026-10-16","close":374.3},{"date":"2026-10-19","close":374.3},{"date":"2026-10-20","close":374.3},{"date":"2026-10-21","close":374.3}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":374.3,"low_30d":374.3,"high_30d":374.3,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.92,"per":44.85,"quarter":"2023-Q4"},{"pbr":5.64,"per":41.63,"quarter":"2024-Q1"},{"pbr":5.06,"per":34.79,"quarter":"2024-Q2"},{"pbr":4.81,"per":30.61,"quarter":"2024-Q3"},{"pbr":4.87,"per":30.92,"quarter":"2024-Q4"},{"pbr":4.5,"per":28.37,"quarter":"2025-Q1"},{"pbr":null,"per":24.31,"quarter":"2026-Q1"},{"pbr":5.33,"per":24.31,"quarter":"현재"}],"timeline":[{"close":362.88,"gap_pct":null,"quarter":"2023-Q4","ttm_eps":null,"fair_value":null},{"close":347.16,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":321.5,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":318.63,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":337.33,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":316.56,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":374.3,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.13,"pbr_5y_low":4.5,"per_5y_avg":33.64,"per_5y_low":24.31,"current_pbr":5.33,"current_per":24.31,"pbr_5y_high":5.92,"per_5y_high":44.85,"pbr_5y_median":4.96,"per_5y_median":30.92,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":14.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -42.8%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"PER 24.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.12,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":85.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.92,"per":44.85,"close":362.88,"ttm_eps":null,"fiscal_year":2023,"fiscal_quarter":"Q4"},{"pbr":5.64,"per":41.63,"close":347.16,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":5.06,"per":34.79,"close":321.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.81,"per":30.61,"close":318.63,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.87,"per":30.92,"close":337.33,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.5,"per":28.37,"close":316.56,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":24.31,"close":374.3,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","quote_currency":"USD","latest_currency":[null],"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":"2026-10-21","label":"가격","status":"available","t_class":"T0","age_days":2},{"key":"technical","as_of":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"24.3배"},{"label":"PBR","value":"5.3배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"0.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6.74,"pbr":5.33,"per":55.53,"roa":null,"roe":null,"revenue":null,"market_cap":32906994000.0,"net_income":null,"fiscal_year":2026,"report_date":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":null,"operating_margin":null},{"eps":1.64,"pbr":null,"per":null,"roa":0.0064985484925284545,"roe":0.008393107828739496,"revenue":504891000.0,"market_cap":null,"net_income":51865000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.856267986555514,"total_assets":7981013000.0,"total_equity":6179475000.0,"profit_margin":0.10272514265455317,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58893000.0,"operating_margin":0.11664497881721005},{"eps":4.44,"pbr":null,"per":null,"roa":0.0351102803961184,"roe":0.046445541235927736,"revenue":882174000.0,"market_cap":null,"net_income":282688000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9176035566679589,"total_assets":8051431000.0,"total_equity":6086440000.0,"profit_margin":0.32044471952245246,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":355595000.0,"operating_margin":0.40308941319966357},{"eps":2.58,"pbr":null,"per":null,"roa":0.016849470292937516,"roe":0.021992953580648837,"revenue":601892000.0,"market_cap":null,"net_income":128192000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8851803978122321,"total_assets":7608073000.0,"total_equity":5828776000.0,"profit_margin":0.21298173094176365,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":161538000.0,"operating_margin":0.26838369674293727},{"eps":2.5,"pbr":null,"per":null,"roa":0.017765142019081605,"roe":0.023276457562092064,"revenue":594138000.0,"market_cap":null,"net_income":130034000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8729672231030501,"total_assets":7319615000.0,"total_equity":5586503000.0,"profit_margin":0.21886161127549492,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":169825000.0,"operating_margin":0.2858342674597484},{"eps":1.39,"pbr":null,"per":null,"roa":0.004863774321319017,"roe":0.006428890039509077,"revenue":466605000.0,"market_cap":null,"net_income":34778000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8528369820297682,"total_assets":7150414000.0,"total_equity":5409643000.0,"profit_margin":0.07453413486782182,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":43339000.0,"operating_margin":0.09288155934891397},{"eps":3.94,"pbr":null,"per":null,"roa":0.037521055596333404,"roe":0.05097280999947314,"revenue":805108000.0,"market_cap":null,"net_income":274762000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9129942815125425,"total_assets":7322875000.0,"total_equity":5390364000.0,"profit_margin":0.3412734689010667,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":333000000.0,"operating_margin":0.4136091058590897},{"eps":1.41,"pbr":null,"per":null,"roa":0.008316750380608735,"roe":0.011085323959415196,"revenue":458795000.0,"market_cap":null,"net_income":55502000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8577643609891128,"total_assets":6673520000.0,"total_equity":5006800000.0,"profit_margin":0.12097341950108437,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":69816000.0,"operating_margin":0.1521725389335106},{"eps":1.6,"pbr":null,"per":null,"roa":0.010525866386324094,"roe":0.014147369003656998,"revenue":496599000.0,"market_cap":null,"net_income":69526000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.8623839355294715,"total_assets":6605252000.0,"total_equity":4914412000.0,"profit_margin":0.1400043093119398,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":95624000.0,"operating_margin":0.1925577780059968},{"eps":1.14152289674074,"pbr":null,"per":null,"roa":0.015525848589107681,"roe":0.021041110694284302,"revenue":509447000.0,"market_cap":null,"net_income":100622000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.8672050281972413,"total_assets":6480934000.0,"total_equity":4782162000.0,"profit_margin":0.19751220440987974,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":127695000.0,"operating_margin":0.25065414066625186}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.0915,"per":44.85,"date":"2023-12","close":362.88,"source":"reported"},{"eps":8.0915,"per":40.52,"date":"2024-01","close":327.83,"source":"reported"},{"eps":8.0915,"per":41.3,"date":"2024-02","close":334.17,"source":"reported"},{"eps":8.34,"per":41.63,"date":"2024-03","close":347.16,"source":"reported"},{"eps":8.34,"per":38.95,"date":"2024-04","close":324.88,"source":"reported"},{"eps":8.34,"per":38.06,"date":"2024-05","close":317.45,"source":"reported"},{"eps":9.24,"per":34.79,"date":"2024-06","close":321.5,"source":"reported"},{"eps":9.24,"per":33.94,"date":"2024-07","close":313.63,"source":"reported"},{"eps":9.24,"per":34.79,"date":"2024-08","close":321.42,"source":"reported"},{"eps":10.41,"per":30.61,"date":"2024-09","close":318.63,"source":"reported"},{"eps":10.41,"per":30.78,"date":"2024-10","close":320.41,"source":"reported"},{"eps":10.41,"per":33.73,"date":"2024-11","close":351.1,"source":"reported"},{"eps":10.91,"per":30.92,"date":"2024-12","close":337.33,"source":"reported"},{"eps":10.91,"per":32.13,"date":"2025-01","close":350.5,"source":"reported"},{"eps":10.91,"per":30.55,"date":"2025-02","close":333.25,"source":"reported"},{"eps":11.16,"per":28.37,"date":"2025-03","close":316.56,"source":"reported"},{"eps":11.16,"per":28.84,"date":"2025-04","close":321.88,"source":"reported"},{"eps":11.16,"per":29.64,"date":"2025-05","close":330.82,"source":"reported"},{"eps":11.16,"per":31.47,"date":"2025-06","close":351.22,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2025-07","close":374.3,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2025-08","close":374.3,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2025-09","close":374.3,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2025-10","close":374.3,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2025-11","close":374.3,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2025-12","close":374.3,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2026-01","close":374.3,"source":"reported"},{"eps":11.16,"per":33.54,"date":"2026-02","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-03","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-04","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-05","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-06","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-07","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-08","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-09","close":374.3,"source":"reported"},{"eps":15.4,"per":24.31,"date":"2026-10","close":374.3,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.96,"std":5.48,"count":35,"current":24.31,"lower_1sd":26.48,"upper_1sd":37.44},"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":"ANSS","phase":"above-fold","symbol_resolved":true}