{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:03.051552+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.8,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":24}],"summary":"RSI 32","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.33,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.33,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.3x, 순차입금비율 0.3x","percentile":66}},"signals":[],"summary":"Baidu Inc(BIDU)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 213.42억. 현재가 $77.98, 전일 대비 -1.1%, 30일 -14.7%. ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-3.341600661727739,"grade":"F","trend":"하락","atr_14":2.25627857142857,"rsi_14":31.844215349370018,"sma_20":83.803,"sma_60":93.07399999999998,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.8로 약세 구간입니다. MACD(-3.34)가 시그널선(-3.09)을 하회합니다(데드크로스). 현재가가 SMA20(84)과 SMA60(93) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 78~90 (현재 위치 1%).","bb_lower":77.90563414735018,"bb_upper":89.70036585264981,"macd_signal":-3.08972693451765},"change_pct":-1.07,"chart_data":[{"date":"2024-10-23","open":91.28,"high":91.49,"low":89.73,"close":89.95,"volume":3870695,"rsi_14":24.4,"sma_20":101.95,"sma_60":90.98,"sma_120":93.85},{"date":"2024-10-24","open":89.34,"high":89.86,"low":88.58,"close":89.48,"volume":2397453,"rsi_14":21.57,"sma_20":101.29,"sma_60":90.99,"sma_120":93.66},{"date":"2024-10-25","open":90.15,"high":90.92,"low":89.58,"close":89.79,"volume":2657085,"rsi_14":12.83,"sma_20":100.52,"sma_60":91.05,"sma_120":93.46},{"date":"2024-10-28","open":91.18,"high":94.48,"low":91.15,"close":93.13,"volume":4536606,"rsi_14":27.07,"sma_20":99.92,"sma_60":91.19,"sma_120":93.31},{"date":"2024-10-29","open":94.52,"high":94.57,"low":93.07,"close":93.59,"volume":2731034,"rsi_14":30.31,"sma_20":99.08,"sma_60":91.38,"sma_120":93.18},{"date":"2024-10-30","open":91.28,"high":93.15,"low":91.28,"close":92.22,"volume":2117341,"rsi_14":28.8,"sma_20":97.94,"sma_60":91.53,"sma_120":93.03},{"date":"2024-10-31","open":92.2,"high":92.3,"low":90.7,"close":91.23,"volume":2674311,"rsi_14":28.08,"sma_20":97.04,"sma_60":91.69,"sma_120":92.88},{"date":"2024-11-01","open":91.02,"high":91.09,"low":89.84,"close":90.02,"volume":2816856,"rsi_14":31.96,"sma_20":96.01,"sma_60":91.75,"sma_120":92.7},{"date":"2024-11-04","open":90.72,"high":91.64,"low":90.41,"close":90.46,"volume":1519017,"rsi_14":41.43,"sma_20":94.81,"sma_60":91.84,"sma_120":92.54},{"date":"2024-11-05","open":92.39,"high":92.74,"low":91.46,"close":91.88,"volume":2533036,"rsi_14":41.78,"sma_20":94.11,"sma_60":91.95,"sma_120":92.38},{"date":"2024-11-06","open":89.65,"high":91.58,"low":89.13,"close":90.92,"volume":3186102,"rsi_14":46.77,"sma_20":93.45,"sma_60":92.02,"sma_120":92.2},{"date":"2024-11-07","open":93.06,"high":94.57,"low":92.83,"close":93.53,"volume":3017028,"rsi_14":47.69,"sma_20":92.92,"sma_60":92.18,"sma_120":92.06},{"date":"2024-11-08","open":90.79,"high":90.98,"low":88.5,"close":88.96,"volume":4590207,"rsi_14":43.52,"sma_20":92.18,"sma_60":92.23,"sma_120":91.89},{"date":"2024-11-11","open":89.72,"high":89.72,"low":87.55,"close":88.28,"volume":3324089,"rsi_14":41.13,"sma_20":91.64,"sma_60":92.22,"sma_120":91.75},{"date":"2024-11-12","open":86.0,"high":86.07,"low":84.26,"close":84.8,"volume":4380243,"rsi_14":38.45,"sma_20":91.18,"sma_60":92.13,"sma_120":91.61},{"date":"2024-11-13","open":85.34,"high":85.68,"low":84.04,"close":84.46,"volume":2371725,"rsi_14":38.68,"sma_20":90.64,"sma_60":92.07,"sma_120":91.47},{"date":"2024-11-14","open":83.93,"high":84.32,"low":83.05,"close":84.06,"volume":2435896,"rsi_14":37.12,"sma_20":90.24,"sma_60":91.98,"sma_120":91.33},{"date":"2024-11-15","open":84.3,"high":84.75,"low":83.72,"close":84.58,"volume":2718238,"rsi_14":28.02,"sma_20":89.75,"sma_60":91.96,"sma_120":91.2},{"date":"2024-11-18","open":84.3,"high":85.68,"low":84.3,"close":85.42,"volume":2680101,"rsi_14":29.4,"sma_20":89.44,"sma_60":91.95,"sma_120":91.1},{"date":"2024-11-19","open":84.97,"high":86.14,"low":84.91,"close":86.02,"volume":2009083,"rsi_14":33.74,"sma_20":89.14,"sma_60":91.95,"sma_120":90.99},{"date":"2024-11-20","open":86.55,"high":87.0,"low":85.95,"close":86.75,"volume":2700647,"rsi_14":38.09,"sma_20":88.98,"sma_60":91.98,"sma_120":90.9},{"date":"2024-11-21","open":82.65,"high":82.69,"low":80.22,"close":81.63,"volume":8366607,"rsi_14":31.53,"sma_20":88.59,"sma_60":91.97,"sma_120":90.78},{"date":"2024-11-22","open":79.41,"high":80.43,"low":78.95,"close":80.33,"volume":5538698,"rsi_14":28.51,"sma_20":88.11,"sma_60":91.91,"sma_120":90.66},{"date":"2024-11-25","open":80.58,"high":83.1,"low":80.2,"close":82.67,"volume":4271444,"rsi_14":31.2,"sma_20":87.59,"sma_60":91.88,"sma_120":90.54},{"date":"2024-11-26","open":83.78,"high":84.68,"low":82.8,"close":83.51,"volume":3131722,"rsi_14":34.8,"sma_20":87.09,"sma_60":91.88,"sma_120":90.42},{"date":"2024-11-27","open":84.5,"high":85.59,"low":84.36,"close":84.82,"volume":3907019,"rsi_14":31.14,"sma_20":86.72,"sma_60":91.92,"sma_120":90.33},{"date":"2024-11-29","open":84.21,"high":85.19,"low":83.33,"close":85.05,"volume":2495743,"rsi_14":39.57,"sma_20":86.41,"sma_60":91.96,"sma_120":90.24},{"date":"2024-12-02","open":85.06,"high":86.65,"low":85.06,"close":86.52,"volume":2533540,"rsi_14":45.49,"sma_20":86.23,"sma_60":92.05,"sma_120":90.18},{"date":"2024-12-03","open":86.0,"high":87.03,"low":85.88,"close":85.98,"volume":2090104,"rsi_14":53.56,"sma_20":86.01,"sma_60":92.12,"sma_120":90.11},{"date":"2024-12-04","open":85.1,"high":85.88,"low":84.3,"close":84.68,"volume":2214933,"rsi_14":50.63,"sma_20":85.65,"sma_60":92.16,"sma_120":90.03},{"date":"2024-12-05","open":86.06,"high":87.32,"low":85.69,"close":85.74,"volume":2028314,"rsi_14":54.63,"sma_20":85.39,"sma_60":92.19,"sma_120":89.98},{"date":"2024-12-06","open":86.95,"high":87.16,"low":86.31,"close":86.43,"volume":1339812,"rsi_14":55.04,"sma_20":85.03,"sma_60":92.23,"sma_120":89.94},{"date":"2024-12-09","open":90.94,"high":95.52,"low":90.26,"close":93.04,"volume":8314846,"rsi_14":65.78,"sma_20":85.24,"sma_60":92.39,"sma_120":89.96},{"date":"2024-12-10","open":89.21,"high":89.64,"low":88.15,"close":89.21,"volume":3489557,"rsi_14":55.83,"sma_20":85.28,"sma_60":92.48,"sma_120":89.96},{"date":"2024-12-11","open":88.27,"high":89.46,"low":87.45,"close":89.37,"volume":2524361,"rsi_14":54.89,"sma_20":85.51,"sma_60":92.54,"sma_120":89.97},{"date":"2024-12-12","open":88.8,"high":90.66,"low":88.8,"close":90.32,"volume":2477560,"rsi_14":69.2,"sma_20":85.81,"sma_60":92.64,"sma_120":89.98},{"date":"2024-12-13","open":89.31,"high":90.98,"low":89.26,"close":90.82,"volume":2420958,"rsi_14":74.03,"sma_20":86.14,"sma_60":92.7,"sma_120":90.0},{"date":"2024-12-16","open":89.15,"high":90.27,"low":88.08,"close":88.34,"volume":2701042,"rsi_14":62.9,"sma_20":86.33,"sma_60":92.73,"sma_120":90.0},{"date":"2024-12-17","open":88.77,"high":90.49,"low":88.52,"close":90.18,"volume":2166105,"rsi_14":64.52,"sma_20":86.57,"sma_60":92.77,"sma_120":90.03},{"date":"2024-12-18","open":89.53,"high":90.3,"low":87.87,"close":88.35,"volume":1979468,"rsi_14":57.51,"sma_20":86.69,"sma_60":92.66,"sma_120":90.04},{"date":"2024-12-19","open":86.4,"high":86.98,"low":85.42,"close":85.58,"volume":3574023,"rsi_14":51.02,"sma_20":86.63,"sma_60":92.52,"sma_120":90.04},{"date":"2024-12-20","open":84.75,"high":86.05,"low":84.02,"close":85.8,"volume":3097563,"rsi_14":48.55,"sma_20":86.84,"sma_60":92.24,"sma_120":90.03},{"date":"2024-12-23","open":86.54,"high":88.96,"low":86.54,"close":88.46,"volume":2316676,"rsi_14":54.61,"sma_20":87.24,"sma_60":91.96,"sma_120":90.01},{"date":"2024-12-24","open":88.91,"high":89.0,"low":87.82,"close":88.05,"volume":1050594,"rsi_14":56.48,"sma_20":87.51,"sma_60":91.67,"sma_120":90.01},{"date":"2024-12-26","open":87.87,"high":88.95,"low":87.47,"close":88.25,"volume":1235905,"rsi_14":54.99,"sma_20":87.75,"sma_60":91.31,"sma_120":90.01},{"date":"2024-12-27","open":87.57,"high":87.57,"low":85.81,"close":86.6,"volume":1942609,"rsi_14":50.33,"sma_20":87.84,"sma_60":90.83,"sma_120":89.94},{"date":"2024-12-30","open":85.76,"high":85.76,"low":83.65,"close":84.05,"volume":3091398,"rsi_14":29.61,"sma_20":87.79,"sma_60":90.41,"sma_120":89.82},{"date":"2024-12-31","open":84.44,"high":85.6,"low":84.01,"close":84.31,"volume":2659748,"rsi_14":36.74,"sma_20":87.68,"sma_60":89.97,"sma_120":89.68},{"date":"2025-01-02","open":83.17,"high":83.83,"low":82.61,"close":82.7,"volume":2639342,"rsi_14":33.27,"sma_20":87.51,"sma_60":89.45,"sma_120":89.55},{"date":"2025-01-03","open":83.2,"high":84.0,"low":82.9,"close":83.93,"volume":1964400,"rsi_14":34.19,"sma_20":87.48,"sma_60":89.08,"sma_120":89.47},{"date":"2025-01-06","open":84.62,"high":85.79,"low":83.09,"close":83.38,"volume":3852320,"rsi_14":31.64,"sma_20":87.36,"sma_60":88.73,"sma_120":89.38},{"date":"2025-01-07","open":82.99,"high":83.48,"low":81.8,"close":82.61,"volume":2722895,"rsi_14":34.56,"sma_20":87.17,"sma_60":88.37,"sma_120":89.31},{"date":"2025-01-08","open":81.63,"high":81.83,"low":80.48,"close":81.34,"volume":2519602,"rsi_14":25.42,"sma_20":86.58,"sma_60":88.0,"sma_120":89.23},{"date":"2025-01-10","open":79.83,"high":80.01,"low":77.39,"close":77.43,"volume":4731274,"rsi_14":22.78,"sma_20":85.99,"sma_60":87.64,"sma_120":89.13},{"date":"2025-01-13","open":77.45,"high":78.85,"low":77.2,"close":78.16,"volume":2833090,"rsi_14":29.41,"sma_20":85.43,"sma_60":87.38,"sma_120":89.01},{"date":"2025-01-14","open":80.0,"high":80.52,"low":79.27,"close":79.56,"volume":3667452,"rsi_14":33.75,"sma_20":84.89,"sma_60":87.11,"sma_120":88.92},{"date":"2025-01-15","open":81.18,"high":81.61,"low":79.94,"close":81.5,"volume":2744999,"rsi_14":31.17,"sma_20":84.43,"sma_60":86.94,"sma_120":88.86},{"date":"2025-01-16","open":80.89,"high":81.35,"low":80.38,"close":80.73,"volume":2050462,"rsi_14":30.57,"sma_20":84.05,"sma_60":86.71,"sma_120":88.8},{"date":"2025-01-17","open":81.0,"high":83.95,"low":80.9,"close":82.92,"volume":3083766,"rsi_14":37.21,"sma_20":83.69,"sma_60":86.56,"sma_120":88.75},{"date":"2025-01-21","open":83.95,"high":84.18,"low":82.08,"close":83.69,"volume":2811544,"rsi_14":42.71,"sma_20":83.45,"sma_60":86.43,"sma_120":88.69},{"date":"2025-01-22","open":82.57,"high":83.1,"low":81.65,"close":83.0,"volume":2324100,"rsi_14":47.1,"sma_20":83.32,"sma_60":86.31,"sma_120":88.64},{"date":"2025-01-23","open":82.36,"high":82.62,"low":81.58,"close":82.57,"volume":1897233,"rsi_14":45.24,"sma_20":83.16,"sma_60":86.19,"sma_120":88.59},{"date":"2025-01-24","open":83.6,"high":86.86,"low":82.88,"close":86.4,"volume":3998395,"rsi_14":59.03,"sma_20":83.06,"sma_60":86.14,"sma_120":88.59},{"date":"2025-01-27","open":87.85,"high":90.43,"low":87.63,"close":88.51,"volume":7129096,"rsi_14":60.72,"sma_20":83.08,"sma_60":86.06,"sma_120":88.63},{"date":"2025-01-28","open":90.5,"high":91.78,"low":87.51,"close":91.6,"volume":4429999,"rsi_14":67.2,"sma_20":83.25,"sma_60":86.03,"sma_120":88.7},{"date":"2025-01-29","open":92.26,"high":93.4,"low":89.58,"close":89.61,"volume":5280864,"rsi_14":63.93,"sma_20":83.4,"sma_60":85.98,"sma_120":88.76},{"date":"2025-01-30","open":90.1,"high":96.18,"low":89.99,"close":94.77,"volume":6842972,"rsi_14":73.15,"sma_20":83.94,"sma_60":86.04,"sma_120":88.87},{"date":"2025-01-31","open":94.53,"high":94.85,"low":90.0,"close":90.6,"volume":7057467,"rsi_14":72.5,"sma_20":84.25,"sma_60":86.05,"sma_120":88.9},{"date":"2025-02-03","open":86.83,"high":90.58,"low":86.52,"close":87.71,"volume":5146471,"rsi_14":65.19,"sma_20":84.5,"sma_60":86.01,"sma_120":88.92},{"date":"2025-02-04","open":90.11,"high":94.27,"low":89.57,"close":92.88,"volume":6831392,"rsi_14":68.92,"sma_20":84.95,"sma_60":86.02,"sma_120":88.99},{"date":"2025-02-05","open":90.25,"high":90.38,"low":88.38,"close":88.63,"volume":4358035,"rsi_14":59.5,"sma_20":85.21,"sma_60":85.99,"sma_120":89.01},{"date":"2025-02-06","open":89.3,"high":89.55,"low":88.13,"close":88.81,"volume":2972677,"rsi_14":60.94,"sma_20":85.52,"sma_60":85.91,"sma_120":89.05},{"date":"2025-02-07","open":90.27,"high":91.64,"low":88.83,"close":89.32,"volume":5164472,"rsi_14":59.08,"sma_20":85.92,"sma_60":85.91,"sma_120":89.07},{"date":"2025-02-10","open":92.02,"high":94.23,"low":91.37,"close":93.85,"volume":5843751,"rsi_14":63.03,"sma_20":86.74,"sma_60":86.01,"sma_120":89.11},{"date":"2025-02-11","open":90.0,"high":90.72,"low":88.11,"close":89.44,"volume":6264029,"rsi_14":57.54,"sma_20":87.3,"sma_60":86.08,"sma_120":89.11},{"date":"2025-02-12","open":90.95,"high":94.59,"low":90.44,"close":93.34,"volume":6645630,"rsi_14":61.66,"sma_20":87.99,"sma_60":86.23,"sma_120":89.15},{"date":"2025-02-13","open":97.37,"high":97.75,"low":95.01,"close":96.59,"volume":10388730,"rsi_14":61.17,"sma_20":88.75,"sma_60":86.44,"sma_120":89.21},{"date":"2025-02-14","open":99.66,"high":100.64,"low":96.16,"close":97.48,"volume":11619245,"rsi_14":60.1,"sma_20":89.59,"sma_60":86.66,"sma_120":89.31},{"date":"2025-02-18","open":92.79,"high":93.0,"low":89.53,"close":90.16,"volume":15398233,"rsi_14":48.52,"sma_20":89.95,"sma_60":86.73,"sma_120":89.34},{"date":"2025-02-19","open":90.02,"high":90.24,"low":87.01,"close":88.03,"volume":8042146,"rsi_14":48.38,"sma_20":90.16,"sma_60":86.77,"sma_120":89.36},{"date":"2025-02-20","open":90.11,"high":92.74,"low":88.37,"close":89.65,"volume":9371621,"rsi_14":44.34,"sma_20":90.5,"sma_60":86.82,"sma_120":89.4},{"date":"2025-02-21","open":92.17,"high":95.75,"low":90.86,"close":91.28,"volume":11686592,"rsi_14":50.8,"sma_20":90.93,"sma_60":86.98,"sma_120":89.47},{"date":"2025-02-24","open":90.78,"high":91.16,"low":86.78,"close":87.87,"volume":7240534,"rsi_14":50.19,"sma_20":91.01,"sma_60":87.1,"sma_120":89.51},{"date":"2025-02-25","open":88.85,"high":89.46,"low":87.03,"close":89.02,"volume":3679468,"rsi_14":45.07,"sma_20":91.03,"sma_60":87.21,"sma_120":89.54},{"date":"2025-02-26","open":90.9,"high":91.26,"low":88.5,"close":89.16,"volume":5335453,"rsi_14":50.76,"sma_20":90.91,"sma_60":87.3,"sma_120":89.59},{"date":"2025-02-27","open":89.68,"high":90.2,"low":87.21,"close":88.26,"volume":4168243,"rsi_14":49.23,"sma_20":90.84,"sma_60":87.36,"sma_120":89.64},{"date":"2025-02-28","open":85.51,"high":87.29,"low":84.98,"close":86.45,"volume":3221480,"rsi_14":46.13,"sma_20":90.43,"sma_60":87.38,"sma_120":89.67},{"date":"2025-03-03","open":86.33,"high":87.19,"low":83.85,"close":84.32,"volume":3274076,"rsi_14":36.26,"sma_20":90.11,"sma_60":87.35,"sma_120":89.7},{"date":"2025-03-04","open":86.2,"high":88.18,"low":85.29,"close":87.15,"volume":4968749,"rsi_14":46.54,"sma_20":90.08,"sma_60":87.37,"sma_120":89.74},{"date":"2025-03-05","open":89.8,"high":92.09,"low":89.5,"close":91.88,"volume":4948811,"rsi_14":47.85,"sma_20":90.03,"sma_60":87.49,"sma_120":89.83},{"date":"2025-03-06","open":93.1,"high":93.88,"low":91.15,"close":93.39,"volume":7784535,"rsi_14":45.03,"sma_20":90.27,"sma_60":87.61,"sma_120":89.9},{"date":"2025-03-07","open":92.64,"high":95.81,"low":92.08,"close":94.8,"volume":4079168,"rsi_14":45.9,"sma_20":90.57,"sma_60":87.75,"sma_120":89.99},{"date":"2025-03-10","open":94.81,"high":95.74,"low":91.83,"close":92.59,"volume":4538490,"rsi_14":54.4,"sma_20":90.74,"sma_60":87.75,"sma_120":90.07},{"date":"2025-03-11","open":94.6,"high":97.19,"low":93.13,"close":94.47,"volume":3597743,"rsi_14":61.77,"sma_20":90.77,"sma_60":87.83,"sma_120":90.15},{"date":"2025-03-12","open":92.8,"high":93.51,"low":89.89,"close":92.4,"volume":4339684,"rsi_14":54.94,"sma_20":90.91,"sma_60":87.88,"sma_120":90.21},{"date":"2025-03-13","open":93.78,"high":96.3,"low":93.32,"close":94.26,"volume":5905281,"rsi_14":55.31,"sma_20":90.96,"sma_60":87.95,"sma_120":90.29},{"date":"2025-03-14","open":95.15,"high":95.61,"low":93.27,"close":93.82,"volume":3732434,"rsi_14":61.87,"sma_20":90.82,"sma_60":88.0,"sma_120":90.35},{"date":"2025-03-17","open":95.4,"high":103.11,"low":95.36,"close":102.27,"volume":14405802,"rsi_14":70.47,"sma_20":91.06,"sma_60":88.23,"sma_120":90.48},{"date":"2025-03-18","open":104.2,"high":105.19,"low":101.79,"close":102.51,"volume":10971830,"rsi_14":70.56,"sma_20":91.68,"sma_60":88.44,"sma_120":90.6},{"date":"2025-03-19","open":101.33,"high":101.58,"low":97.52,"close":98.24,"volume":8147085,"rsi_14":63.92,"sma_20":92.19,"sma_60":88.6,"sma_120":90.63},{"date":"2025-03-20","open":94.82,"high":95.79,"low":93.93,"close":94.27,"volume":6525779,"rsi_14":60.29,"sma_20":92.42,"sma_60":88.75,"sma_120":90.63},{"date":"2025-03-21","open":93.65,"high":95.46,"low":93.1,"close":94.54,"volume":3773736,"rsi_14":64.14,"sma_20":92.58,"sma_60":88.89,"sma_120":90.57},{"date":"2025-03-24","open":95.1,"high":96.08,"low":94.28,"close":95.87,"volume":3232189,"rsi_14":62.59,"sma_20":92.98,"sma_60":89.02,"sma_120":90.49},{"date":"2025-03-25","open":95.92,"high":97.79,"low":95.15,"close":95.38,"volume":4094699,"rsi_14":55.76,"sma_20":93.3,"sma_60":89.14,"sma_120":90.41},{"date":"2025-03-26","open":95.85,"high":99.23,"low":95.7,"close":97.5,"volume":5124863,"rsi_14":56.63,"sma_20":93.72,"sma_60":89.29,"sma_120":90.3},{"date":"2025-03-27","open":97.78,"high":99.49,"low":97.46,"close":98.42,"volume":3726737,"rsi_14":55.93,"sma_20":94.23,"sma_60":89.49,"sma_120":90.16},{"date":"2025-03-28","open":95.22,"high":95.59,"low":92.76,"close":93.37,"volume":6557031,"rsi_14":51.17,"sma_20":94.57,"sma_60":89.64,"sma_120":90.03},{"date":"2025-03-31","open":91.42,"high":92.17,"low":90.07,"close":92.03,"volume":3566039,"rsi_14":46.28,"sma_20":94.96,"sma_60":89.77,"sma_120":89.87},{"date":"2025-04-01","open":91.1,"high":92.16,"low":90.75,"close":91.63,"volume":2142715,"rsi_14":48.76,"sma_20":95.18,"sma_60":89.92,"sma_120":89.68},{"date":"2025-04-02","open":91.89,"high":92.71,"low":91.13,"close":91.93,"volume":2549204,"rsi_14":46.06,"sma_20":95.18,"sma_60":90.06,"sma_120":89.57},{"date":"2025-04-03","open":89.05,"high":90.98,"low":88.3,"close":89.8,"volume":4338096,"rsi_14":43.57,"sma_20":95.0,"sma_60":90.16,"sma_120":89.45},{"date":"2025-04-04","open":82.8,"high":84.59,"low":78.71,"close":82.43,"volume":11824366,"rsi_14":17.15,"sma_20":94.39,"sma_60":90.16,"sma_120":89.27},{"date":"2025-04-07","open":78.37,"high":83.9,"low":77.4,"close":79.76,"volume":13121712,"rsi_14":15.14,"sma_20":93.75,"sma_60":90.13,"sma_120":89.07},{"date":"2025-04-08","open":81.72,"high":81.92,"low":75.55,"close":76.86,"volume":8279314,"rsi_14":15.8,"sma_20":92.86,"sma_60":90.12,"sma_120":88.88},{"date":"2025-04-09","open":75.1,"high":81.25,"low":74.71,"close":80.59,"volume":11920279,"rsi_14":27.95,"sma_20":92.27,"sma_60":90.16,"sma_120":88.77},{"date":"2025-04-10","open":82.18,"high":82.33,"low":77.61,"close":78.47,"volume":6916000,"rsi_14":25.56,"sma_20":91.48,"sma_60":90.15,"sma_120":88.63},{"date":"2025-04-11","open":79.28,"high":83.18,"low":79.13,"close":82.73,"volume":7354669,"rsi_14":31.65,"sma_20":90.93,"sma_60":90.17,"sma_120":88.55},{"date":"2025-04-14","open":84.51,"high":86.72,"low":84.27,"close":85.24,"volume":4965591,"rsi_14":36.59,"sma_20":90.08,"sma_60":90.24,"sma_120":88.48},{"date":"2025-04-15","open":84.3,"high":85.0,"low":83.82,"close":84.55,"volume":2503809,"rsi_14":32.21,"sma_20":89.18,"sma_60":90.27,"sma_120":88.42},{"date":"2025-04-16","open":82.75,"high":83.71,"low":81.81,"close":82.5,"volume":2666426,"rsi_14":28.78,"sma_20":88.39,"sma_60":90.25,"sma_120":88.34},{"date":"2025-04-17","open":84.4,"high":84.68,"low":82.34,"close":82.59,"volume":2295322,"rsi_14":33.45,"sma_20":87.81,"sma_60":90.24,"sma_120":88.28},{"date":"2025-04-21","open":82.55,"high":83.1,"low":82.0,"close":82.98,"volume":2283087,"rsi_14":35.68,"sma_20":87.23,"sma_60":90.25,"sma_120":88.22},{"date":"2025-04-22","open":83.95,"high":86.06,"low":83.81,"close":85.06,"volume":2712462,"rsi_14":40.13,"sma_20":86.69,"sma_60":90.23,"sma_120":88.18},{"date":"2025-04-23","open":87.44,"high":89.19,"low":87.0,"close":87.51,"volume":2880311,"rsi_14":43.76,"sma_20":86.3,"sma_60":90.21,"sma_120":88.14},{"date":"2025-04-24","open":87.24,"high":90.0,"low":87.12,"close":89.5,"volume":2019622,"rsi_14":49.58,"sma_20":85.9,"sma_60":90.18,"sma_120":88.1},{"date":"2025-04-25","open":90.26,"high":91.68,"low":89.6,"close":90.74,"volume":2983483,"rsi_14":64.24,"sma_20":85.51,"sma_60":90.19,"sma_120":88.09},{"date":"2025-04-28","open":89.77,"high":90.67,"low":89.24,"close":90.37,"volume":1805976,"rsi_14":69.74,"sma_20":85.36,"sma_60":90.12,"sma_120":88.08},{"date":"2025-04-29","open":89.46,"high":89.95,"low":89.03,"close":89.46,"volume":1583770,"rsi_14":75.32,"sma_20":85.24,"sma_60":90.1,"sma_120":88.08},{"date":"2025-04-30","open":88.22,"high":88.32,"low":86.84,"close":87.82,"volume":2130657,"rsi_14":65.86,"sma_20":85.04,"sma_60":90.1,"sma_120":88.06},{"date":"2025-05-01","open":88.59,"high":88.66,"low":87.69,"close":87.91,"volume":983473,"rsi_14":72.74,"sma_20":84.84,"sma_60":90.02,"sma_120":88.02},{"date":"2025-05-02","open":90.73,"high":90.86,"low":89.5,"close":89.96,"volume":2233177,"rsi_14":69.49,"sma_20":84.85,"sma_60":90.04,"sma_120":88.01},{"date":"2025-05-05","open":88.96,"high":90.97,"low":88.84,"close":90.26,"volume":1483865,"rsi_14":65.36,"sma_20":85.24,"sma_60":90.07,"sma_120":87.99},{"date":"2025-05-06","open":90.7,"high":92.22,"low":90.46,"close":91.23,"volume":3045015,"rsi_14":70.1,"sma_20":85.82,"sma_60":90.1,"sma_120":88.01},{"date":"2025-05-07","open":90.07,"high":90.07,"low":85.88,"close":86.7,"volume":5234588,"rsi_14":60.99,"sma_20":86.31,"sma_60":89.98,"sma_120":87.99},{"date":"2025-05-08","open":87.37,"high":88.28,"low":86.56,"close":87.65,"volume":2589090,"rsi_14":62.68,"sma_20":86.66,"sma_60":89.95,"sma_120":88.02},{"date":"2025-05-09","open":87.75,"high":88.51,"low":86.68,"close":86.86,"volume":2055986,"rsi_14":59.53,"sma_20":87.08,"sma_60":89.84,"sma_120":88.04},{"date":"2025-05-12","open":90.61,"high":91.94,"low":89.63,"close":91.27,"volume":3933673,"rsi_14":63.68,"sma_20":87.51,"sma_60":89.75,"sma_120":88.1},{"date":"2025-05-13","open":90.34,"high":92.11,"low":89.59,"close":91.09,"volume":2336117,"rsi_14":58.77,"sma_20":87.8,"sma_60":89.65,"sma_120":88.15},{"date":"2025-05-14","open":93.96,"high":94.1,"low":92.23,"close":92.5,"volume":3807671,"rsi_14":57.56,"sma_20":88.2,"sma_60":89.69,"sma_120":88.21},{"date":"2025-05-15","open":90.39,"high":90.5,"low":88.49,"close":89.19,"volume":5154817,"rsi_14":46.45,"sma_20":88.53,"sma_60":89.71,"sma_120":88.24},{"date":"2025-05-16","open":89.86,"high":90.3,"low":89.21,"close":89.34,"volume":2278263,"rsi_14":47.63,"sma_20":88.87,"sma_60":89.7,"sma_120":88.26},{"date":"2025-05-19","open":87.7,"high":89.42,"low":87.61,"close":89.25,"volume":1773547,"rsi_14":49.5,"sma_20":89.18,"sma_60":89.67,"sma_120":88.32},{"date":"2025-05-20","open":89.41,"high":89.95,"low":89.04,"close":89.34,"volume":3034133,"rsi_14":53.93,"sma_20":89.4,"sma_60":89.69,"sma_120":88.4},{"date":"2025-05-21","open":90.95,"high":95.15,"low":85.2,"close":85.48,"volume":16750271,"rsi_14":44.74,"sma_20":89.3,"sma_60":89.63,"sma_120":88.42},{"date":"2025-05-22","open":84.55,"high":84.96,"low":83.48,"close":84.07,"volume":4442226,"rsi_14":36.89,"sma_20":89.02,"sma_60":89.55,"sma_120":88.42},{"date":"2025-05-23","open":83.7,"high":84.42,"low":83.18,"close":83.81,"volume":3260369,"rsi_14":35.62,"sma_20":88.68,"sma_60":89.47,"sma_120":88.42},{"date":"2025-05-27","open":83.3,"high":84.67,"low":83.2,"close":83.92,"volume":2993570,"rsi_14":33.05,"sma_20":88.36,"sma_60":89.43,"sma_120":88.41},{"date":"2025-05-28","open":83.76,"high":84.57,"low":83.15,"close":83.19,"volume":2928866,"rsi_14":40.12,"sma_20":88.04,"sma_60":89.41,"sma_120":88.38},{"date":"2025-05-29","open":85.16,"high":85.26,"low":83.96,"close":84.39,"volume":3245785,"rsi_14":40.95,"sma_20":87.87,"sma_60":89.37,"sma_120":88.37},{"date":"2025-05-30","open":82.85,"high":82.9,"low":81.17,"close":81.9,"volume":4356120,"rsi_14":37.42,"sma_20":87.57,"sma_60":89.2,"sma_120":88.34},{"date":"2025-06-02","open":82.99,"high":83.53,"low":82.39,"close":83.06,"volume":2940747,"rsi_14":25.06,"sma_20":87.22,"sma_60":89.03,"sma_120":88.32},{"date":"2025-06-03","open":83.48,"high":84.29,"low":83.26,"close":83.75,"volume":2387470,"rsi_14":28.37,"sma_20":86.9,"sma_60":88.84,"sma_120":88.3},{"date":"2025-06-04","open":84.47,"high":85.41,"low":84.1,"close":84.89,"volume":2176436,"rsi_14":27.22,"sma_20":86.58,"sma_60":88.71,"sma_120":88.23},{"date":"2025-06-05","open":85.6,"high":86.83,"low":84.8,"close":85.85,"volume":3278305,"rsi_14":38.38,"sma_20":86.54,"sma_60":88.57,"sma_120":88.2},{"date":"2025-06-06","open":85.5,"high":86.01,"low":84.66,"close":85.81,"volume":1730412,"rsi_14":37.6,"sma_20":86.45,"sma_60":88.46,"sma_120":88.17},{"date":"2025-06-09","open":87.46,"high":89.05,"low":87.43,"close":88.66,"volume":3400516,"rsi_14":48.26,"sma_20":86.54,"sma_60":88.37,"sma_120":88.16},{"date":"2025-06-10","open":87.73,"high":88.17,"low":87.24,"close":87.49,"volume":2426963,"rsi_14":44.88,"sma_20":86.35,"sma_60":88.26,"sma_120":88.13},{"date":"2025-06-11","open":88.25,"high":88.91,"low":87.35,"close":87.55,"volume":1899543,"rsi_14":57.25,"sma_20":86.17,"sma_60":88.02,"sma_120":88.12},{"date":"2025-06-12","open":87.18,"high":88.1,"low":86.78,"close":87.81,"volume":1765941,"rsi_14":64.25,"sma_20":85.94,"sma_60":87.77,"sma_120":88.1},{"date":"2025-06-13","open":85.89,"high":86.84,"low":85.58,"close":86.0,"volume":2414872,"rsi_14":57.46,"sma_20":85.78,"sma_60":87.57,"sma_120":88.09},{"date":"2025-06-16","open":87.02,"high":88.37,"low":87.0,"close":87.25,"volume":2212774,"rsi_14":60.53,"sma_20":85.67,"sma_60":87.45,"sma_120":88.1},{"date":"2025-06-17","open":86.8,"high":86.86,"low":85.95,"close":86.01,"volume":1564641,"rsi_14":58.64,"sma_20":85.51,"sma_60":87.31,"sma_120":88.1},{"date":"2025-06-18","open":84.73,"high":85.28,"low":84.2,"close":84.54,"volume":1674137,"rsi_14":50.45,"sma_20":85.27,"sma_60":87.12,"sma_120":88.07},{"date":"2025-06-20","open":84.68,"high":84.7,"low":83.4,"close":83.62,"volume":2223245,"rsi_14":55.73,"sma_20":85.18,"sma_60":86.92,"sma_120":88.03},{"date":"2025-06-23","open":83.51,"high":84.25,"low":83.3,"close":84.23,"volume":3251391,"rsi_14":54.04,"sma_20":85.19,"sma_60":86.7,"sma_120":88.0},{"date":"2025-06-24","open":85.51,"high":87.22,"low":85.36,"close":86.68,"volume":2539378,"rsi_14":59.03,"sma_20":85.33,"sma_60":86.51,"sma_120":88.0},{"date":"2025-06-25","open":87.0,"high":87.1,"low":86.37,"close":86.65,"volume":1426611,"rsi_14":55.82,"sma_20":85.47,"sma_60":86.4,"sma_120":88.02},{"date":"2025-06-26","open":86.86,"high":87.2,"low":86.37,"close":86.46,"volume":1754135,"rsi_14":52.13,"sma_20":85.63,"sma_60":86.3,"sma_120":88.04},{"date":"2025-06-27","open":85.81,"high":86.17,"low":85.3,"close":86.13,"volume":1544267,"rsi_14":51.09,"sma_20":85.72,"sma_60":86.21,"sma_120":88.07},{"date":"2025-06-30","open":85.48,"high":85.94,"low":84.81,"close":85.76,"volume":1843567,"rsi_14":38.08,"sma_20":85.91,"sma_60":86.11,"sma_120":88.08},{"date":"2025-07-01","open":85.68,"high":86.85,"low":85.42,"close":86.04,"volume":1631875,"rsi_14":43.57,"sma_20":86.06,"sma_60":86.05,"sma_120":88.1},{"date":"2025-07-02","open":85.98,"high":86.47,"low":84.82,"close":86.44,"volume":1699704,"rsi_14":45.22,"sma_20":86.19,"sma_60":86.11,"sma_120":88.14},{"date":"2025-07-03","open":86.32,"high":86.89,"low":86.01,"close":86.35,"volume":1167623,"rsi_14":43.62,"sma_20":86.27,"sma_60":86.22,"sma_120":88.18},{"date":"2025-07-07","open":87.4,"high":91.13,"low":87.23,"close":89.79,"volume":6788432,"rsi_14":64.5,"sma_20":86.46,"sma_60":86.44,"sma_120":88.28},{"date":"2025-07-08","open":90.85,"high":91.25,"low":90.1,"close":90.28,"volume":2058583,"rsi_14":62.31,"sma_20":86.69,"sma_60":86.6,"sma_120":88.38},{"date":"2025-07-09","open":89.59,"high":89.59,"low":88.11,"close":88.66,"volume":2310411,"rsi_14":60.44,"sma_20":86.69,"sma_60":86.77,"sma_120":88.46},{"date":"2025-07-10","open":88.69,"high":88.73,"low":87.65,"close":88.44,"volume":1726516,"rsi_14":67.05,"sma_20":86.73,"sma_60":86.86,"sma_120":88.52},{"date":"2025-07-11","open":88.07,"high":88.38,"low":86.66,"close":86.93,"volume":2451782,"rsi_14":63.76,"sma_20":86.7,"sma_60":86.89,"sma_120":88.57},{"date":"2025-07-14","open":85.45,"high":86.18,"low":85.17,"close":85.87,"volume":2491125,"rsi_14":56.57,"sma_20":86.61,"sma_60":86.91,"sma_120":88.59},{"date":"2025-07-15","open":90.4,"high":94.32,"low":90.21,"close":93.3,"volume":12043236,"rsi_14":68.96,"sma_20":86.97,"sma_60":87.09,"sma_120":88.67},{"date":"2025-07-16","open":89.22,"high":89.34,"low":86.01,"close":86.32,"volume":13675625,"rsi_14":49.32,"sma_20":86.92,"sma_60":87.16,"sma_120":88.7},{"date":"2025-07-17","open":86.58,"high":87.72,"low":86.47,"close":87.51,"volume":4353347,"rsi_14":52.07,"sma_20":87.0,"sma_60":87.23,"sma_120":88.74},{"date":"2025-07-18","open":88.34,"high":90.2,"low":87.74,"close":87.81,"volume":5779680,"rsi_14":53.31,"sma_20":87.16,"sma_60":87.28,"sma_120":88.75},{"date":"2025-07-21","open":88.17,"high":90.35,"low":87.55,"close":88.81,"volume":4199722,"rsi_14":55.86,"sma_20":87.42,"sma_60":87.3,"sma_120":88.75},{"date":"2025-07-22","open":90.12,"high":93.37,"low":89.39,"close":92.45,"volume":6912378,"rsi_14":60.91,"sma_20":87.83,"sma_60":87.35,"sma_120":88.76},{"date":"2025-07-23","open":94.42,"high":94.5,"low":91.65,"close":93.08,"volume":4818666,"rsi_14":61.22,"sma_20":88.15,"sma_60":87.39,"sma_120":88.79},{"date":"2025-07-24","open":92.02,"high":92.16,"low":90.88,"close":90.99,"volume":3929588,"rsi_14":57.34,"sma_20":88.37,"sma_60":87.4,"sma_120":88.76},{"date":"2025-07-25","open":91.5,"high":91.5,"low":89.96,"close":90.8,"volume":1726624,"rsi_14":51.78,"sma_20":88.59,"sma_60":87.42,"sma_120":88.76},{"date":"2025-07-28","open":90.59,"high":91.35,"low":89.03,"close":89.4,"volume":2877432,"rsi_14":48.5,"sma_20":88.75,"sma_60":87.45,"sma_120":88.77},{"date":"2025-07-29","open":88.96,"high":89.09,"low":86.54,"close":86.8,"volume":4450301,"rsi_14":46.92,"sma_20":88.8,"sma_60":87.43,"sma_120":88.72},{"date":"2025-07-30","open":86.76,"high":87.09,"low":85.47,"close":85.94,"volume":2543800,"rsi_14":45.95,"sma_20":88.8,"sma_60":87.36,"sma_120":88.7},{"date":"2025-07-31","open":86.15,"high":88.27,"low":85.86,"close":87.87,"volume":4064080,"rsi_14":51.5,"sma_20":88.87,"sma_60":87.32,"sma_120":88.69},{"date":"2025-08-01","open":86.66,"high":87.13,"low":85.63,"close":86.13,"volume":2619915,"rsi_14":50.41,"sma_20":88.86,"sma_60":87.24,"sma_120":88.67},{"date":"2025-08-04","open":88.28,"high":88.56,"low":86.66,"close":87.64,"volume":2782012,"rsi_14":39.14,"sma_20":88.75,"sma_60":87.25,"sma_120":88.62},{"date":"2025-08-05","open":87.25,"high":87.4,"low":85.75,"close":85.86,"volume":3224066,"rsi_14":48.9,"sma_20":88.53,"sma_60":87.22,"sma_120":88.59},{"date":"2025-08-06","open":86.64,"high":86.86,"low":85.36,"close":86.81,"volume":2926263,"rsi_14":48.3,"sma_20":88.44,"sma_60":87.22,"sma_120":88.53},{"date":"2025-08-07","open":87.83,"high":88.56,"low":86.95,"close":87.47,"volume":2608422,"rsi_14":49.19,"sma_20":88.39,"sma_60":87.16,"sma_120":88.46},{"date":"2025-08-08","open":87.03,"high":87.69,"low":86.3,"close":87.36,"volume":1985345,"rsi_14":46.39,"sma_20":88.41,"sma_60":87.1,"sma_120":88.37},{"date":"2025-08-11","open":87.55,"high":87.55,"low":84.64,"close":85.99,"volume":6991064,"rsi_14":31.87,"sma_20":88.42,"sma_60":86.99,"sma_120":88.34},{"date":"2025-08-12","open":86.12,"high":88.22,"low":86.04,"close":87.83,"volume":4418006,"rsi_14":36.21,"sma_20":88.14,"sma_60":86.96,"sma_120":88.33},{"date":"2025-08-13","open":90.06,"high":91.45,"low":90.01,"close":91.07,"volume":4910299,"rsi_14":50.2,"sma_20":88.38,"sma_60":86.99,"sma_120":88.35},{"date":"2025-08-14","open":88.86,"high":89.58,"low":88.41,"close":88.73,"volume":2621718,"rsi_14":45.36,"sma_20":88.44,"sma_60":86.98,"sma_120":88.33},{"date":"2025-08-15","open":88.87,"high":90.17,"low":88.78,"close":89.85,"volume":3846363,"rsi_14":51.02,"sma_20":88.54,"sma_60":86.99,"sma_120":88.34},{"date":"2025-08-18","open":90.33,"high":91.27,"low":90.12,"close":90.13,"volume":2773789,"rsi_14":58.44,"sma_20":88.61,"sma_60":87.07,"sma_120":88.35},{"date":"2025-08-19","open":90.53,"high":91.0,"low":88.95,"close":89.07,"volume":3615423,"rsi_14":57.85,"sma_20":88.44,"sma_60":87.15,"sma_120":88.35},{"date":"2025-08-20","open":86.2,"high":87.98,"low":84.82,"close":86.76,"volume":9324646,"rsi_14":47.27,"sma_20":88.12,"sma_60":87.2,"sma_120":88.34},{"date":"2025-08-21","open":86.67,"high":88.22,"low":86.1,"close":87.61,"volume":3533699,"rsi_14":53.81,"sma_20":87.96,"sma_60":87.26,"sma_120":88.35},{"date":"2025-08-22","open":88.7,"high":90.53,"low":88.14,"close":90.01,"volume":4256864,"rsi_14":55.83,"sma_20":87.92,"sma_60":87.38,"sma_120":88.39},{"date":"2025-08-25","open":92.13,"high":93.25,"low":91.72,"close":91.93,"volume":6425965,"rsi_14":64.84,"sma_20":88.04,"sma_60":87.5,"sma_120":88.43},{"date":"2025-08-26","open":91.97,"high":93.06,"low":91.88,"close":92.48,"volume":4429757,"rsi_14":64.14,"sma_20":88.33,"sma_60":87.68,"sma_120":88.44},{"date":"2025-08-27","open":90.1,"high":90.6,"low":89.19,"close":89.86,"volume":4298255,"rsi_14":55.43,"sma_20":88.52,"sma_60":87.79,"sma_120":88.41},{"date":"2025-08-28","open":89.23,"high":90.98,"low":88.66,"close":90.97,"volume":2642573,"rsi_14":57.84,"sma_20":88.68,"sma_60":87.91,"sma_120":88.38},{"date":"2025-08-29","open":92.5,"high":96.28,"low":92.49,"close":95.3,"volume":10905131,"rsi_14":67.92,"sma_20":89.14,"sma_60":88.09,"sma_120":88.4},{"date":"2025-09-02","open":92.61,"high":96.39,"low":92.56,"close":96.29,"volume":7145446,"rsi_14":66.84,"sma_20":89.57,"sma_60":88.26,"sma_120":88.42},{"date":"2025-09-03","open":96.91,"high":97.6,"low":95.88,"close":96.4,"volume":4175668,"rsi_14":62.12,"sma_20":90.1,"sma_60":88.44,"sma_120":88.45},{"date":"2025-09-04","open":98.03,"high":98.68,"low":96.75,"close":98.21,"volume":4236546,"rsi_14":72.09,"sma_20":90.67,"sma_60":88.6,"sma_120":88.48},{"date":"2025-09-05","open":99.72,"high":102.0,"low":99.54,"close":101.96,"volume":7276326,"rsi_14":75.13,"sma_20":91.39,"sma_60":88.84,"sma_120":88.55},{"date":"2025-09-08","open":109.64,"high":111.31,"low":107.65,"close":108.65,"volume":13860317,"rsi_14":80.36,"sma_20":92.46,"sma_60":89.19,"sma_120":88.6},{"date":"2025-09-09","open":109.05,"high":110.55,"low":107.76,"close":108.47,"volume":5395638,"rsi_14":82.75,"sma_20":93.58,"sma_60":89.53,"sma_120":88.65},{"date":"2025-09-10","open":110.88,"high":111.14,"low":106.81,"close":107.6,"volume":4710966,"rsi_14":86.98,"sma_20":94.57,"sma_60":89.89,"sma_120":88.73},{"date":"2025-09-11","open":109.89,"high":112.78,"low":109.5,"close":111.82,"volume":8221120,"rsi_14":88.37,"sma_20":95.6,"sma_60":90.3,"sma_120":88.88},{"date":"2025-09-12","open":116.09,"high":116.91,"low":113.03,"close":114.78,"volume":10571889,"rsi_14":88.57,"sma_20":96.91,"sma_60":90.78,"sma_120":89.05},{"date":"2025-09-15","open":114.94,"high":115.59,"low":113.69,"close":114.82,"volume":4278487,"rsi_14":87.86,"sma_20":98.16,"sma_60":91.29,"sma_120":89.2},{"date":"2025-09-16","open":117.02,"high":124.79,"low":116.86,"close":123.79,"volume":11801140,"rsi_14":90.5,"sma_20":99.84,"sma_60":91.96,"sma_120":89.44},{"date":"2025-09-17","open":133.85,"high":138.0,"low":130.68,"close":137.83,"volume":19885237,"rsi_14":97.9,"sma_20":102.28,"sma_60":92.85,"sma_120":89.78},{"date":"2025-09-18","open":133.62,"high":137.08,"low":132.0,"close":135.25,"volume":9266815,"rsi_14":92.96,"sma_20":104.7,"sma_60":93.66,"sma_120":90.08},{"date":"2025-09-19","open":136.77,"high":138.18,"low":134.86,"close":135.35,"volume":7664873,"rsi_14":92.33,"sma_20":107.09,"sma_60":94.47,"sma_120":90.43},{"date":"2025-09-22","open":139.28,"high":141.6,"low":136.59,"close":136.63,"volume":6907671,"rsi_14":92.37,"sma_20":109.42,"sma_60":95.31,"sma_120":90.81},{"date":"2025-09-23","open":132.41,"high":132.41,"low":124.9,"close":125.57,"volume":11610013,"rsi_14":74.91,"sma_20":111.1,"sma_60":95.97,"sma_120":91.09},{"date":"2025-09-24","open":130.39,"high":139.27,"low":129.3,"close":132.92,"volume":12114905,"rsi_14":77.08,"sma_20":113.12,"sma_60":96.75,"sma_120":91.43},{"date":"2025-09-25","open":133.49,"high":136.5,"low":131.1,"close":135.4,"volume":5341501,"rsi_14":76.62,"sma_20":115.4,"sma_60":97.57,"sma_120":91.81},{"date":"2025-09-26","open":132.91,"high":133.16,"low":130.9,"close":131.34,"volume":3769509,"rsi_14":68.85,"sma_20":117.42,"sma_60":98.32,"sma_120":92.22},{"date":"2025-09-29","open":134.97,"high":135.83,"low":133.04,"close":134.86,"volume":3899411,"rsi_14":70.77,"sma_20":119.4,"sma_60":99.13,"sma_120":92.68},{"date":"2025-09-30","open":136.37,"high":137.85,"low":130.03,"close":131.77,"volume":5488335,"rsi_14":68.38,"sma_20":121.17,"sma_60":99.83,"sma_120":93.13},{"date":"2025-10-01","open":131.75,"high":137.69,"low":131.7,"close":137.44,"volume":3972759,"rsi_14":69.06,"sma_20":123.22,"sma_60":100.62,"sma_120":93.61},{"date":"2025-10-02","open":143.51,"high":145.2,"low":139.13,"close":140.23,"volume":7704618,"rsi_14":68.98,"sma_20":125.32,"sma_60":101.48,"sma_120":94.12},{"date":"2025-10-03","open":142.2,"high":144.46,"low":141.47,"close":142.0,"volume":4809284,"rsi_14":69.76,"sma_20":127.33,"sma_60":102.37,"sma_120":94.62},{"date":"2025-10-06","open":142.72,"high":149.51,"low":141.47,"close":144.91,"volume":6012261,"rsi_14":66.84,"sma_20":129.14,"sma_60":103.33,"sma_120":95.11},{"date":"2025-10-07","open":145.28,"high":146.5,"low":138.63,"close":138.94,"volume":4051305,"rsi_14":51.02,"sma_20":130.66,"sma_60":104.22,"sma_120":95.57},{"date":"2025-10-08","open":138.18,"high":139.05,"low":136.41,"close":137.9,"volume":3379091,"rsi_14":52.5,"sma_20":132.18,"sma_60":104.96,"sma_120":96.03},{"date":"2025-10-09","open":136.24,"high":136.24,"low":130.8,"close":132.4,"volume":4558230,"rsi_14":47.48,"sma_20":133.21,"sma_60":105.73,"sma_120":96.44},{"date":"2025-10-10","open":128.97,"high":131.04,"low":120.31,"close":121.69,"volume":9779647,"rsi_14":39.0,"sma_20":133.55,"sma_60":106.3,"sma_120":96.77},{"date":"2025-10-13","open":126.59,"high":128.2,"low":123.42,"close":125.72,"volume":5246084,"rsi_14":50.12,"sma_20":134.1,"sma_60":106.93,"sma_120":97.1},{"date":"2025-10-14","open":120.16,"high":121.9,"low":119.1,"close":119.94,"volume":7618155,"rsi_14":39.06,"sma_20":133.9,"sma_60":107.45,"sma_120":97.38},{"date":"2025-10-15","open":123.48,"high":123.73,"low":120.48,"close":121.58,"volume":4334093,"rsi_14":38.18,"sma_20":133.09,"sma_60":107.94,"sma_120":97.64},{"date":"2025-10-16","open":121.16,"high":122.83,"low":120.04,"close":120.89,"volume":2654845,"rsi_14":40.52,"sma_20":132.37,"sma_60":108.4,"sma_120":97.89},{"date":"2025-10-17","open":117.8,"high":120.74,"low":117.73,"close":120.01,"volume":3877494,"rsi_14":35.85,"sma_20":131.61,"sma_60":108.88,"sma_120":98.14},{"date":"2025-10-20","open":120.6,"high":123.35,"low":119.31,"close":122.12,"volume":5270831,"rsi_14":40.63,"sma_20":130.88,"sma_60":109.41,"sma_120":98.41},{"date":"2025-10-21","open":120.19,"high":120.5,"low":117.61,"close":119.14,"volume":2779076,"rsi_14":31.25,"sma_20":130.56,"sma_60":109.9,"sma_120":98.67},{"date":"2025-10-22","open":118.87,"high":120.93,"low":116.43,"close":117.03,"volume":3901823,"rsi_14":25.89,"sma_20":129.77,"sma_60":110.41,"sma_120":98.92},{"date":"2025-10-23","open":120.15,"high":121.71,"low":119.02,"close":120.48,"volume":3674526,"rsi_14":28.39,"sma_20":129.02,"sma_60":110.98,"sma_120":99.17},{"date":"2025-10-24","open":122.44,"high":123.25,"low":121.58,"close":122.76,"volume":2826720,"rsi_14":27.48,"sma_20":128.59,"sma_60":111.56,"sma_120":99.44},{"date":"2025-10-27","open":129.17,"high":130.03,"low":128.14,"close":128.66,"volume":5081505,"rsi_14":39.53,"sma_20":128.28,"sma_60":112.27,"sma_120":99.75},{"date":"2025-10-28","open":126.62,"high":127.88,"low":125.89,"close":126.82,"volume":2429036,"rsi_14":38.9,"sma_20":128.03,"sma_60":112.92,"sma_120":100.09},{"date":"2025-10-29","open":128.54,"high":129.1,"low":125.08,"close":127.6,"volume":3208119,"rsi_14":44.69,"sma_20":127.54,"sma_60":113.62,"sma_120":100.42},{"date":"2025-10-30","open":122.95,"high":124.04,"low":121.59,"close":121.81,"volume":3274507,"rsi_14":50.15,"sma_20":126.62,"sma_60":114.2,"sma_120":100.71},{"date":"2025-10-31","open":121.03,"high":122.59,"low":120.03,"close":120.87,"volume":2671585,"rsi_14":43.48,"sma_20":125.56,"sma_60":114.76,"sma_120":100.96},{"date":"2025-11-03","open":121.41,"high":121.86,"low":120.4,"close":121.23,"volume":1844851,"rsi_14":52.03,"sma_20":124.38,"sma_60":115.32,"sma_120":101.21},{"date":"2025-11-04","open":123.02,"high":128.0,"low":122.0,"close":124.99,"volume":5742737,"rsi_14":55.03,"sma_20":123.68,"sma_60":115.97,"sma_120":101.48},{"date":"2025-11-05","open":125.12,"high":125.12,"low":123.04,"close":123.33,"volume":3636818,"rsi_14":53.5,"sma_20":122.95,"sma_60":116.57,"sma_120":101.77},{"date":"2025-11-06","open":127.28,"high":130.95,"low":125.9,"close":127.04,"volume":5307196,"rsi_14":59.33,"sma_20":122.69,"sma_60":117.17,"sma_120":102.08},{"date":"2025-11-07","open":125.86,"high":126.61,"low":124.26,"close":125.96,"volume":3048571,"rsi_14":55.24,"sma_20":122.9,"sma_60":117.79,"sma_120":102.39},{"date":"2025-11-10","open":130.02,"high":132.55,"low":129.02,"close":132.32,"volume":4267527,"rsi_14":66.47,"sma_20":123.23,"sma_60":118.49,"sma_120":102.74},{"date":"2025-11-11","open":133.02,"high":133.51,"low":130.31,"close":131.95,"volume":3450071,"rsi_14":69.49,"sma_20":123.83,"sma_60":119.19,"sma_120":103.13},{"date":"2025-11-12","open":129.38,"high":129.58,"low":126.83,"close":128.94,"volume":2767997,"rsi_14":61.18,"sma_20":124.2,"sma_60":119.86,"sma_120":103.5},{"date":"2025-11-13","open":127.53,"high":127.9,"low":119.33,"close":120.65,"volume":6033800,"rsi_14":47.59,"sma_20":124.19,"sma_60":120.42,"sma_120":103.81},{"date":"2025-11-14","open":117.86,"high":120.29,"low":115.34,"close":116.0,"volume":5102001,"rsi_14":35.14,"sma_20":123.98,"sma_60":120.89,"sma_120":104.08},{"date":"2025-11-17","open":116.56,"high":118.25,"low":113.98,"close":114.11,"volume":3861249,"rsi_14":35.1,"sma_20":123.58,"sma_60":121.3,"sma_120":104.34},{"date":"2025-11-18","open":109.4,"high":118.06,"low":108.01,"close":117.14,"volume":6784195,"rsi_14":38.35,"sma_20":123.48,"sma_60":121.72,"sma_120":104.61},{"date":"2025-11-19","open":115.07,"high":116.51,"low":113.22,"close":115.49,"volume":3033729,"rsi_14":42.25,"sma_20":123.41,"sma_60":122.1,"sma_120":104.89},{"date":"2025-11-20","open":116.96,"high":117.37,"low":110.3,"close":110.45,"volume":4847942,"rsi_14":38.39,"sma_20":122.91,"sma_60":122.44,"sma_120":105.12},{"date":"2025-11-21","open":109.23,"high":112.99,"low":108.98,"close":110.95,"volume":2758078,"rsi_14":38.58,"sma_20":122.32,"sma_60":122.78,"sma_120":105.34},{"date":"2025-11-24","open":115.89,"high":120.0,"low":115.42,"close":119.21,"volume":4433731,"rsi_14":44.16,"sma_20":121.84,"sma_60":123.17,"sma_120":105.63},{"date":"2025-11-25","open":120.39,"high":120.43,"low":117.5,"close":117.88,"volume":2529970,"rsi_14":44.46,"sma_20":121.4,"sma_60":123.53,"sma_120":105.9},{"date":"2025-11-26","open":117.5,"high":118.4,"low":113.59,"close":116.34,"volume":2789339,"rsi_14":38.62,"sma_20":120.83,"sma_60":123.87,"sma_120":106.15},{"date":"2025-11-28","open":117.0,"high":118.2,"low":116.78,"close":116.89,"volume":1161157,"rsi_14":40.24,"sma_20":120.59,"sma_60":124.18,"sma_120":106.39},{"date":"2025-12-01","open":118.13,"high":120.2,"low":117.27,"close":119.71,"volume":2379752,"rsi_14":35.31,"sma_20":120.53,"sma_60":124.47,"sma_120":106.66},{"date":"2025-12-02","open":118.36,"high":119.15,"low":116.9,"close":118.99,"volume":1308894,"rsi_14":35.03,"sma_20":120.42,"sma_60":124.65,"sma_120":106.92},{"date":"2025-12-03","open":117.23,"high":118.3,"low":116.96,"close":117.28,"volume":1158727,"rsi_14":36.11,"sma_20":120.03,"sma_60":124.79,"sma_120":107.16},{"date":"2025-12-04","open":118.69,"high":119.77,"low":117.47,"close":118.72,"volume":1397149,"rsi_14":47.25,"sma_20":119.8,"sma_60":124.98,"sma_120":107.44},{"date":"2025-12-05","open":125.8,"high":126.88,"low":122.63,"close":125.66,"volume":5079257,"rsi_14":62.91,"sma_20":119.73,"sma_60":125.21,"sma_120":107.76},{"date":"2025-12-08","open":129.0,"high":131.24,"low":128.53,"close":130.06,"volume":4064843,"rsi_14":69.97,"sma_20":119.94,"sma_60":125.46,"sma_120":108.12},{"date":"2025-12-09","open":125.58,"high":127.24,"low":123.48,"close":123.94,"volume":5337005,"rsi_14":57.9,"sma_20":119.52,"sma_60":125.61,"sma_120":108.45},{"date":"2025-12-10","open":126.3,"high":126.71,"low":124.67,"close":126.07,"volume":1870791,"rsi_14":62.16,"sma_20":119.22,"sma_60":125.65,"sma_120":108.81},{"date":"2025-12-11","open":126.88,"high":128.92,"low":126.22,"close":128.31,"volume":2244616,"rsi_14":71.94,"sma_20":119.19,"sma_60":125.49,"sma_120":109.17},{"date":"2025-12-12","open":129.01,"high":129.14,"low":124.63,"close":125.01,"volume":3146774,"rsi_14":66.16,"sma_20":119.41,"sma_60":125.32,"sma_120":109.49},{"date":"2025-12-15","open":121.88,"high":122.42,"low":118.15,"close":118.83,"volume":2999145,"rsi_14":49.54,"sma_20":119.55,"sma_60":125.05,"sma_120":109.76},{"date":"2025-12-16","open":119.5,"high":119.81,"low":118.02,"close":119.31,"volume":1765005,"rsi_14":51.76,"sma_20":119.81,"sma_60":124.76,"sma_120":110.03},{"date":"2025-12-17","open":122.5,"high":123.16,"low":119.43,"close":119.5,"volume":2483511,"rsi_14":54.03,"sma_20":119.93,"sma_60":124.66,"sma_120":110.31},{"date":"2025-12-18","open":121.63,"high":122.04,"low":120.05,"close":120.49,"volume":1661888,"rsi_14":54.54,"sma_20":120.18,"sma_60":124.45,"sma_120":110.6},{"date":"2025-12-19","open":122.41,"high":125.37,"low":122.36,"close":123.82,"volume":2340254,"rsi_14":55.12,"sma_20":120.85,"sma_60":124.26,"sma_120":110.92},{"date":"2025-12-22","open":124.21,"high":124.85,"low":122.2,"close":124.41,"volume":1915084,"rsi_14":56.77,"sma_20":121.52,"sma_60":124.14,"sma_120":111.23},{"date":"2025-12-23","open":123.23,"high":123.89,"low":121.8,"close":123.83,"volume":1007992,"rsi_14":58.42,"sma_20":121.75,"sma_60":123.96,"sma_120":111.54},{"date":"2025-12-24","open":123.35,"high":124.16,"low":122.95,"close":123.36,"volume":477311,"rsi_14":56.11,"sma_20":122.03,"sma_60":123.82,"sma_120":111.82},{"date":"2025-12-26","open":123.56,"high":124.9,"low":123.12,"close":124.8,"volume":1015412,"rsi_14":48.67,"sma_20":122.45,"sma_60":123.61,"sma_120":112.11},{"date":"2025-12-29","open":121.63,"high":127.0,"low":121.35,"close":126.81,"volume":2342856,"rsi_14":44.59,"sma_20":122.95,"sma_60":123.38,"sma_120":112.43},{"date":"2025-12-30","open":132.76,"high":135.13,"low":132.12,"close":132.38,"volume":5125453,"rsi_14":64.31,"sma_20":123.58,"sma_60":123.22,"sma_120":112.8},{"date":"2025-12-31","open":132.1,"high":132.3,"low":129.3,"close":130.66,"volume":2362967,"rsi_14":57.89,"sma_20":124.16,"sma_60":122.99,"sma_120":113.16},{"date":"2026-01-02","open":144.54,"high":151.08,"low":143.5,"close":150.3,"volume":11990594,"rsi_14":73.65,"sma_20":125.81,"sma_60":123.18,"sma_120":113.7},{"date":"2026-01-05","open":144.67,"high":150.0,"low":143.8,"close":149.68,"volume":5756694,"rsi_14":78.16,"sma_20":127.36,"sma_60":123.37,"sma_120":114.17},{"date":"2026-01-06","open":149.68,"high":151.43,"low":146.35,"close":146.42,"volume":3528170,"rsi_14":83.74,"sma_20":128.4,"sma_60":123.61,"sma_120":114.67},{"date":"2026-01-07","open":146.21,"high":149.8,"low":144.9,"close":146.81,"volume":3836296,"rsi_14":83.7,"sma_20":129.24,"sma_60":124.02,"sma_120":115.16},{"date":"2026-01-08","open":144.01,"high":144.61,"low":140.21,"close":141.26,"volume":3934129,"rsi_14":73.57,"sma_20":130.1,"sma_60":124.28,"sma_120":115.61},{"date":"2026-01-09","open":142.0,"high":144.9,"low":141.56,"close":143.54,"volume":3093260,"rsi_14":74.29,"sma_20":130.98,"sma_60":124.68,"sma_120":116.06},{"date":"2026-01-12","open":148.65,"high":153.14,"low":147.57,"close":152.26,"volume":4869472,"rsi_14":76.91,"sma_20":132.17,"sma_60":125.19,"sma_120":116.56},{"date":"2026-01-13","open":147.77,"high":150.0,"low":145.68,"close":149.35,"volume":3456853,"rsi_14":72.61,"sma_20":133.39,"sma_60":125.66,"sma_120":117.03},{"date":"2026-01-14","open":150.05,"high":154.29,"low":149.77,"close":150.5,"volume":5380825,"rsi_14":73.93,"sma_20":134.97,"sma_60":126.17,"sma_120":117.53},{"date":"2026-01-15","open":150.27,"high":151.13,"low":147.9,"close":149.4,"volume":3104781,"rsi_14":73.1,"sma_20":136.48,"sma_60":126.63,"sma_120":118.02},{"date":"2026-01-16","open":148.66,"high":149.66,"low":145.64,"close":149.53,"volume":3292793,"rsi_14":72.46,"sma_20":137.98,"sma_60":127.13,"sma_120":118.52},{"date":"2026-01-20","open":150.91,"high":155.41,"low":149.74,"close":150.02,"volume":3986186,"rsi_14":71.68,"sma_20":139.46,"sma_60":127.68,"sma_120":119.04},{"date":"2026-01-21","open":158.51,"high":163.68,"low":158.02,"close":162.28,"volume":5763212,"rsi_14":74.83,"sma_20":141.38,"sma_60":128.38,"sma_120":119.68},{"date":"2026-01-22","open":164.36,"high":165.3,"low":160.3,"close":162.52,"volume":3167533,"rsi_14":77.12,"sma_20":143.29,"sma_60":129.04,"sma_120":120.3},{"date":"2026-01-23","open":163.25,"high":163.75,"low":160.94,"close":161.44,"volume":2214900,"rsi_14":63.86,"sma_20":145.17,"sma_60":129.59,"sma_120":120.93},{"date":"2026-01-26","open":158.0,"high":159.1,"low":155.21,"close":156.08,"volume":3045700,"rsi_14":57.12,"sma_20":146.8,"sma_60":130.07,"sma_120":121.5},{"date":"2026-01-27","open":159.37,"high":161.79,"low":157.18,"close":157.64,"volume":2037300,"rsi_14":62.98,"sma_20":148.44,"sma_60":130.58,"sma_120":122.1},{"date":"2026-01-28","open":160.1,"high":160.48,"low":156.01,"close":157.67,"volume":1820300,"rsi_14":62.67,"sma_20":149.99,"sma_60":131.17,"sma_120":122.69},{"date":"2026-01-29","open":158.71,"high":161.93,"low":153.18,"close":157.51,"volume":2079700,"rsi_14":71.68,"sma_20":151.24,"sma_60":131.78,"sma_120":123.27},{"date":"2026-01-30","open":156.01,"high":157.4,"low":152.54,"close":153.18,"volume":2125700,"rsi_14":62.2,"sma_20":152.37,"sma_60":132.32,"sma_120":123.82},{"date":"2026-02-02","open":150.02,"high":150.97,"low":147.39,"close":148.57,"volume":2708000,"rsi_14":44.79,"sma_20":152.28,"sma_60":132.71,"sma_120":124.34},{"date":"2026-02-03","open":146.17,"high":147.43,"low":142.0,"close":144.86,"volume":2406100,"rsi_14":43.8,"sma_20":152.04,"sma_60":133.07,"sma_120":124.82},{"date":"2026-02-04","open":140.77,"high":141.49,"low":136.31,"close":137.95,"volume":3289200,"rsi_14":35.05,"sma_20":151.62,"sma_60":133.25,"sma_120":125.21},{"date":"2026-02-05","open":140.82,"high":142.37,"low":138.08,"close":138.96,"volume":3068000,"rsi_14":37.54,"sma_20":151.23,"sma_60":133.47,"sma_120":125.63},{"date":"2026-02-06","open":142.45,"high":146.13,"low":141.22,"close":145.93,"volume":2988200,"rsi_14":46.31,"sma_20":151.46,"sma_60":133.69,"sma_120":126.09},{"date":"2026-02-09","open":144.75,"high":147.0,"low":142.7,"close":146.97,"volume":1787852,"rsi_14":46.95,"sma_20":144.44,"sma_60":129.35,"sma_120":120.81},{"date":"2026-02-10","open":147.0,"high":149.58,"low":146.0,"close":147.66,"volume":1682790,"rsi_14":48.15,"sma_20":145.66,"sma_60":129.69,"sma_120":121.31},{"date":"2026-02-11","open":147.0,"high":148.06,"low":142.82,"close":145.12,"volume":1546551,"rsi_14":48.8,"sma_20":146.67,"sma_60":129.99,"sma_120":121.8},{"date":"2026-02-12","open":144.27,"high":144.61,"low":136.5,"close":138.38,"volume":3334682,"rsi_14":43.02,"sma_20":147.25,"sma_60":130.26,"sma_120":122.23},{"date":"2026-02-13","open":133.96,"high":138.06,"low":131.5,"close":137.01,"volume":4084793,"rsi_14":46.22,"sma_20":147.48,"sma_60":130.53,"sma_120":122.65},{"date":"2026-02-17","open":137.01,"high":139.88,"low":136.56,"close":137.33,"volume":1941064,"rsi_14":44.27,"sma_20":147.82,"sma_60":130.8,"sma_120":123.06},{"date":"2026-02-18","open":138.1,"high":139.8,"low":137.8,"close":137.87,"volume":1473000,"rsi_14":25.82,"sma_20":148.75,"sma_60":136.13,"sma_120":129.11},{"date":"2026-02-19","open":137.27,"high":137.95,"low":135.67,"close":137.11,"volume":1883600,"rsi_14":25.45,"sma_20":147.49,"sma_60":136.57,"sma_120":129.51},{"date":"2026-02-20","open":132.1,"high":136.63,"low":131.1,"close":135.86,"volume":2269909,"rsi_14":27.48,"sma_20":146.15,"sma_60":136.99,"sma_120":129.88},{"date":"2026-02-23","open":135.74,"high":136.55,"low":133.61,"close":133.94,"volume":1458400,"rsi_14":29.55,"sma_20":144.78,"sma_60":137.23,"sma_120":130.2},{"date":"2026-02-24","open":131.9,"high":133.92,"low":130.52,"close":133.63,"volume":1607705,"rsi_14":33.02,"sma_20":146.29,"sma_60":131.15,"sma_120":123.86},{"date":"2026-02-25","open":132.8,"high":133.88,"low":131.58,"close":132.65,"volume":1732451,"rsi_14":30.64,"sma_20":145.6,"sma_60":131.25,"sma_120":124.21},{"date":"2026-02-26","open":129.4,"high":129.4,"low":122.97,"close":125.15,"volume":5260079,"rsi_14":26.91,"sma_20":144.52,"sma_60":131.23,"sma_120":124.51},{"date":"2026-02-27","open":125.99,"high":126.22,"low":123.88,"close":124.44,"volume":1702187,"rsi_14":26.37,"sma_20":143.68,"sma_60":131.1,"sma_120":124.8},{"date":"2026-03-02","open":119.7,"high":124.08,"low":119.22,"close":123.56,"volume":1791850,"rsi_14":25.26,"sma_20":142.68,"sma_60":130.96,"sma_120":125.08},{"date":"2026-03-03","open":117.99,"high":119.08,"low":115.6,"close":118.71,"volume":3430268,"rsi_14":2.71,"sma_20":141.0,"sma_60":130.79,"sma_120":125.32},{"date":"2026-03-04","open":120.01,"high":120.67,"low":118.39,"close":118.98,"volume":2545560,"rsi_14":2.78,"sma_20":139.49,"sma_60":130.76,"sma_120":125.59},{"date":"2026-03-05","open":117.4,"high":120.0,"low":116.53,"close":117.93,"volume":2510935,"rsi_14":4.05,"sma_20":137.86,"sma_60":130.79,"sma_120":125.84},{"date":"2026-03-06","open":119.2,"high":120.91,"low":118.35,"close":119.05,"volume":2604750,"rsi_14":5.34,"sma_20":136.34,"sma_60":130.88,"sma_120":126.09},{"date":"2026-03-09","open":118.75,"high":122.93,"low":118.14,"close":122.48,"volume":2530359,"rsi_14":15.61,"sma_20":134.99,"sma_60":130.97,"sma_120":126.34},{"date":"2026-03-10","open":124.31,"high":128.21,"low":124.11,"close":125.5,"volume":3524087,"rsi_14":27.95,"sma_20":133.76,"sma_60":131.13,"sma_120":126.62},{"date":"2026-03-11","open":125.21,"high":125.62,"low":123.2,"close":125.15,"volume":1904100,"rsi_14":28.96,"sma_20":131.9,"sma_60":131.38,"sma_120":126.91},{"date":"2026-03-12","open":122.74,"high":125.35,"low":122.09,"close":123.16,"volume":1956840,"rsi_14":26.26,"sma_20":129.94,"sma_60":131.58,"sma_120":127.18},{"date":"2026-03-13","open":125.13,"high":128.1,"low":124.03,"close":124.07,"volume":2983414,"rsi_14":31.97,"sma_20":127.68,"sma_60":137.75,"sma_120":131.4},{"date":"2026-03-16","open":125.99,"high":126.7,"low":121.33,"close":121.8,"volume":2788810,"rsi_14":29.83,"sma_20":126.92,"sma_60":137.79,"sma_120":131.27},{"date":"2026-03-17","open":122.22,"high":122.34,"low":120.47,"close":120.69,"volume":1431607,"rsi_14":29.7,"sma_20":126.28,"sma_60":131.8,"sma_120":127.83},{"date":"2026-03-18","open":122.24,"high":125.74,"low":121.73,"close":121.87,"volume":2774545,"rsi_14":42.91,"sma_20":125.45,"sma_60":131.88,"sma_120":128.03},{"date":"2026-03-19","open":117.38,"high":120.24,"low":116.47,"close":119.01,"volume":1716701,"rsi_14":39.26,"sma_20":124.55,"sma_60":131.87,"sma_120":128.17},{"date":"2026-03-20","open":117.2,"high":117.89,"low":113.73,"close":114.26,"volume":2149501,"rsi_14":34.05,"sma_20":123.4,"sma_60":131.79,"sma_120":128.22},{"date":"2026-03-23","open":114.35,"high":116.24,"low":113.53,"close":114.53,"volume":1553315,"rsi_14":41.5,"sma_20":122.33,"sma_60":131.75,"sma_120":128.27},{"date":"2026-03-24","open":113.6,"high":114.41,"low":111.8,"close":112.53,"volume":1358392,"rsi_14":37.74,"sma_20":121.28,"sma_60":131.64,"sma_120":128.31},{"date":"2026-03-25","open":114.85,"high":115.92,"low":113.88,"close":115.6,"volume":1478989,"rsi_14":45.89,"sma_20":120.42,"sma_60":131.48,"sma_120":128.34},{"date":"2026-03-26","open":111.84,"high":112.92,"low":109.35,"close":109.91,"volume":1965252,"rsi_14":36.11,"sma_20":119.66,"sma_60":131.14,"sma_120":128.3},{"date":"2026-03-27","open":108.97,"high":109.58,"low":107.71,"close":108.12,"volume":1328264,"rsi_14":27.03,"sma_20":118.85,"sma_60":130.88,"sma_120":128.25},{"date":"2026-03-30","open":108.08,"high":108.3,"low":105.77,"close":106.6,"volume":1548005,"rsi_14":18.25,"sma_20":118.0,"sma_60":130.55,"sma_120":128.1},{"date":"2026-03-31","open":107.75,"high":111.72,"low":107.5,"close":111.42,"volume":1635829,"rsi_14":29.94,"sma_20":117.63,"sma_60":130.27,"sma_120":127.88},{"date":"2026-04-01","open":111.85,"high":113.19,"low":111.13,"close":111.9,"volume":1163888,"rsi_14":32.79,"sma_20":117.28,"sma_60":130.05,"sma_120":127.69},{"date":"2026-04-02","open":108.61,"high":111.94,"low":108.5,"close":110.96,"volume":955353,"rsi_14":29.98,"sma_20":116.93,"sma_60":129.92,"sma_120":127.48},{"date":"2026-04-06","open":110.44,"high":111.82,"low":110.44,"close":111.28,"volume":871694,"rsi_14":32.92,"sma_20":116.54,"sma_60":129.79,"sma_120":127.27},{"date":"2026-04-07","open":110.82,"high":111.09,"low":108.83,"close":110.61,"volume":727643,"rsi_14":33.4,"sma_20":115.95,"sma_60":129.64,"sma_120":127.15},{"date":"2026-04-08","open":114.93,"high":116.48,"low":113.18,"close":113.51,"volume":2016513,"rsi_14":36.97,"sma_20":115.35,"sma_60":129.52,"sma_120":126.99},{"date":"2026-04-09","open":111.85,"high":111.85,"low":107.51,"close":108.23,"volume":3406665,"rsi_14":34.38,"sma_20":114.5,"sma_60":129.26,"sma_120":126.76},{"date":"2026-04-10","open":110.7,"high":111.36,"low":108.12,"close":108.41,"volume":2589508,"rsi_14":40.23,"sma_20":113.77,"sma_60":129.0,"sma_120":126.57},{"date":"2026-04-13","open":109.5,"high":112.35,"low":109.49,"close":112.01,"volume":2055304,"rsi_14":46.21,"sma_20":113.16,"sma_60":128.8,"sma_120":126.38},{"date":"2026-04-14","open":114.3,"high":119.32,"low":113.97,"close":118.23,"volume":2162776,"rsi_14":57.6,"sma_20":112.98,"sma_60":128.71,"sma_120":126.27},{"date":"2026-04-15","open":118.04,"high":121.35,"low":117.45,"close":120.94,"volume":1936757,"rsi_14":57.19,"sma_20":113.0,"sma_60":128.65,"sma_120":126.13},{"date":"2026-04-16","open":126.97,"high":127.23,"low":122.95,"close":125.03,"volume":2939938,"rsi_14":71.28,"sma_20":113.15,"sma_60":128.62,"sma_120":126.0},{"date":"2026-04-17","open":127.8,"high":127.99,"low":125.57,"close":126.13,"volume":2621586,"rsi_14":75.85,"sma_20":113.51,"sma_60":128.52,"sma_120":125.87},{"date":"2026-04-20","open":124.49,"high":127.8,"low":123.4,"close":127.75,"volume":2132542,"rsi_14":80.27,"sma_20":114.19,"sma_60":128.47,"sma_120":125.73},{"date":"2026-04-21","open":128.07,"high":128.38,"low":123.11,"close":123.49,"volume":1978657,"rsi_14":67.56,"sma_20":114.63,"sma_60":128.02,"sma_120":125.6},{"date":"2026-04-22","open":124.1,"high":124.34,"low":122.61,"close":123.29,"volume":939430,"rsi_14":66.71,"sma_20":115.17,"sma_60":127.58,"sma_120":125.48},{"date":"2026-04-23","open":123.03,"high":124.08,"low":120.32,"close":121.53,"volume":1555678,"rsi_14":65.14,"sma_20":115.47,"sma_60":127.17,"sma_120":125.39},{"date":"2026-04-24","open":123.95,"high":129.01,"low":121.97,"close":128.71,"volume":3524897,"rsi_14":70.86,"sma_20":116.41,"sma_60":126.86,"sma_120":125.44},{"date":"2026-04-27","open":128.75,"high":130.34,"low":125.19,"close":128.01,"volume":2045205,"rsi_14":70.81,"sma_20":117.4,"sma_60":126.64,"sma_120":125.46},{"date":"2026-04-28","open":125.34,"high":127.5,"low":123.89,"close":125.76,"volume":1817779,"rsi_14":64.88,"sma_20":118.36,"sma_60":126.35,"sma_120":125.51},{"date":"2026-04-29","open":122.7,"high":122.8,"low":119.0,"close":121.01,"volume":1821538,"rsi_14":65.73,"sma_20":118.84,"sma_60":125.83,"sma_120":125.51},{"date":"2026-04-30","open":121.15,"high":126.85,"low":121.15,"close":126.53,"volume":1615613,"rsi_14":69.71,"sma_20":119.57,"sma_60":125.44,"sma_120":125.55},{"date":"2026-05-01","open":125.8,"high":127.79,"low":125.65,"close":125.88,"volume":921067,"rsi_14":66.12,"sma_20":120.32,"sma_60":125.03,"sma_120":125.6},{"date":"2026-05-04","open":125.88,"high":129.43,"low":125.87,"close":127.48,"volume":1436427,"rsi_14":62.05,"sma_20":121.13,"sma_60":124.67,"sma_120":125.65},{"date":"2026-05-05","open":128.78,"high":129.15,"low":125.38,"close":126.24,"volume":1421118,"rsi_14":57.18,"sma_20":121.91,"sma_60":124.28,"sma_120":125.71},{"date":"2026-05-06","open":134.79,"high":141.3,"low":133.61,"close":140.59,"volume":4578312,"rsi_14":66.49,"sma_20":123.26,"sma_60":124.12,"sma_120":125.9},{"date":"2026-05-07","open":140.81,"high":140.81,"low":137.19,"close":139.87,"volume":2387402,"rsi_14":64.68,"sma_20":124.84,"sma_60":123.75,"sma_120":126.06},{"date":"2026-05-08","open":147.31,"high":149.38,"low":138.44,"close":141.05,"volume":5215554,"rsi_14":64.34,"sma_20":126.48,"sma_60":123.39,"sma_120":126.22},{"date":"2026-05-11","open":143.5,"high":149.92,"low":143.5,"close":145.78,"volume":3938444,"rsi_14":73.8,"sma_20":128.17,"sma_60":123.37,"sma_120":126.36},{"date":"2026-05-12","open":142.16,"high":142.66,"low":137.15,"close":139.94,"volume":3117827,"rsi_14":65.87,"sma_20":129.25,"sma_60":123.24,"sma_120":126.47},{"date":"2026-05-13","open":139.96,"high":152.37,"low":139.96,"close":150.5,"volume":5063551,"rsi_14":73.64,"sma_20":130.73,"sma_60":123.33,"sma_120":126.66},{"date":"2026-05-14","open":143.98,"high":144.77,"low":140.65,"close":143.29,"volume":2989236,"rsi_14":61.89,"sma_20":131.64,"sma_60":123.42,"sma_120":126.84},{"date":"2026-05-15","open":137.79,"high":138.34,"low":135.05,"close":135.33,"volume":4665224,"rsi_14":55.34,"sma_20":132.1,"sma_60":123.39,"sma_120":126.96},{"date":"2026-05-18","open":143.24,"high":143.36,"low":133.2,"close":137.71,"volume":3918591,"rsi_14":58.7,"sma_20":132.6,"sma_60":123.39,"sma_120":127.1},{"date":"2026-05-19","open":138.75,"high":140.24,"low":137.11,"close":137.68,"volume":1853592,"rsi_14":63.03,"sma_20":133.31,"sma_60":123.42,"sma_120":127.2},{"date":"2026-05-20","open":136.65,"high":136.85,"low":133.77,"close":135.22,"volume":2114489,"rsi_14":57.13,"sma_20":133.91,"sma_60":123.45,"sma_120":127.3},{"date":"2026-05-21","open":130.59,"high":132.42,"low":129.74,"close":131.18,"volume":2095165,"rsi_14":54.12,"sma_20":134.39,"sma_60":123.43,"sma_120":127.34},{"date":"2026-05-22","open":127.55,"high":129.27,"low":126.57,"close":127.79,"volume":3689136,"rsi_14":50.23,"sma_20":134.34,"sma_60":123.47,"sma_120":127.35},{"date":"2026-05-26","open":128.53,"high":129.55,"low":124.85,"close":126.83,"volume":2628503,"rsi_14":50.45,"sma_20":134.28,"sma_60":123.51,"sma_120":127.31},{"date":"2026-05-27","open":129.7,"high":132.08,"low":127.9,"close":129.91,"volume":2713792,"rsi_14":40.21,"sma_20":134.49,"sma_60":123.62,"sma_120":127.29},{"date":"2026-05-28","open":127.1,"high":132.88,"low":126.17,"close":132.05,"volume":2384696,"rsi_14":43.01,"sma_20":135.04,"sma_60":123.84,"sma_120":127.31},{"date":"2026-05-29","open":133.22,"high":138.64,"low":131.74,"close":135.31,"volume":2813598,"rsi_14":45.06,"sma_20":135.48,"sma_60":124.11,"sma_120":127.44},{"date":"2026-06-01","open":131.0,"high":133.34,"low":129.81,"close":132.4,"volume":1985705,"rsi_14":38.1,"sma_20":135.81,"sma_60":124.35,"sma_120":127.57},{"date":"2026-06-02","open":137.09,"high":139.9,"low":134.97,"close":136.72,"volume":2356539,"rsi_14":47.06,"sma_20":136.27,"sma_60":124.65,"sma_120":127.76},{"date":"2026-06-03","open":134.34,"high":136.96,"low":132.58,"close":132.68,"volume":1898978,"rsi_14":31.51,"sma_20":136.59,"sma_60":124.82,"sma_120":127.89},{"date":"2026-06-04","open":132.05,"high":135.78,"low":131.89,"close":134.8,"volume":2860011,"rsi_14":40.15,"sma_20":136.3,"sma_60":124.97,"sma_120":128.05},{"date":"2026-06-05","open":128.5,"high":129.38,"low":120.41,"close":121.66,"volume":4559852,"rsi_14":35.84,"sma_20":135.39,"sma_60":124.91,"sma_120":128.15},{"date":"2026-06-08","open":121.36,"high":122.5,"low":118.13,"close":119.1,"volume":2783261,"rsi_14":30.79,"sma_20":134.29,"sma_60":124.85,"sma_120":128.21},{"date":"2026-06-09","open":120.42,"high":122.83,"low":117.53,"close":121.11,"volume":2467375,"rsi_14":33.57,"sma_20":133.06,"sma_60":124.8,"sma_120":128.23},{"date":"2026-06-10","open":118.01,"high":122.22,"low":117.25,"close":117.48,"volume":2329542,"rsi_14":32.81,"sma_20":131.94,"sma_60":124.72,"sma_120":128.23},{"date":"2026-06-11","open":115.11,"high":116.41,"low":112.74,"close":116.11,"volume":2376368,"rsi_14":34.6,"sma_20":130.22,"sma_60":124.65,"sma_120":128.22},{"date":"2026-06-12","open":116.83,"high":117.38,"low":114.65,"close":115.77,"volume":1581483,"rsi_14":36.9,"sma_20":128.84,"sma_60":124.55,"sma_120":128.21},{"date":"2026-06-15","open":117.92,"high":118.77,"low":116.44,"close":116.75,"volume":1692336,"rsi_14":39.02,"sma_20":127.91,"sma_60":124.51,"sma_120":128.19},{"date":"2026-06-16","open":112.23,"high":114.25,"low":111.88,"close":112.72,"volume":2276580,"rsi_14":31.65,"sma_20":126.66,"sma_60":124.48,"sma_120":128.14},{"date":"2026-06-17","open":113.6,"high":114.88,"low":111.3,"close":111.61,"volume":1589070,"rsi_14":27.7,"sma_20":125.36,"sma_60":124.43,"sma_120":128.09},{"date":"2026-06-18","open":112.65,"high":113.61,"low":110.93,"close":111.76,"volume":2135238,"rsi_14":22.43,"sma_20":124.19,"sma_60":124.42,"sma_120":128.03},{"date":"2026-06-22","open":110.76,"high":113.25,"low":108.97,"close":111.74,"volume":2784064,"rsi_14":24.06,"sma_20":123.22,"sma_60":124.36,"sma_120":127.92},{"date":"2026-06-23","open":108.21,"high":110.71,"low":108.16,"close":110.14,"volume":1668594,"rsi_14":14.18,"sma_20":122.33,"sma_60":124.36,"sma_120":127.75},{"date":"2026-06-24","open":108.5,"high":109.89,"low":106.96,"close":107.82,"volume":1487390,"rsi_14":14.87,"sma_20":121.38,"sma_60":124.36,"sma_120":127.62},{"date":"2026-06-25","open":107.09,"high":107.2,"low":103.34,"close":103.99,"volume":2145883,"rsi_14":8.47,"sma_20":120.09,"sma_60":124.31,"sma_120":127.43},{"date":"2026-06-26","open":100.32,"high":104.63,"low":100.32,"close":104.22,"volume":1666960,"rsi_14":13.94,"sma_20":118.69,"sma_60":124.19,"sma_120":127.23},{"date":"2026-06-29","open":109.2,"high":112.26,"low":108.15,"close":112.18,"volume":4221927,"rsi_14":38.3,"sma_20":117.54,"sma_60":124.2,"sma_120":127.12},{"date":"2026-06-30","open":113.09,"high":115.8,"low":111.44,"close":114.29,"volume":2628219,"rsi_14":38.51,"sma_20":116.63,"sma_60":124.25,"sma_120":127.09},{"date":"2026-07-01","open":114.73,"high":119.88,"low":114.73,"close":117.94,"volume":4178699,"rsi_14":50.77,"sma_20":115.69,"sma_60":124.36,"sma_120":127.08},{"date":"2026-07-02","open":113.63,"high":115.4,"low":111.11,"close":113.3,"volume":3160304,"rsi_14":45.74,"sma_20":114.72,"sma_60":124.41,"sma_120":127.02},{"date":"2026-07-06","open":113.0,"high":114.87,"low":112.64,"close":114.39,"volume":1585592,"rsi_14":47.95,"sma_20":113.7,"sma_60":124.42,"sma_120":126.97},{"date":"2026-07-07","open":112.79,"high":114.9,"low":111.17,"close":112.09,"volume":1905509,"rsi_14":43.35,"sma_20":113.23,"sma_60":124.49,"sma_120":126.87},{"date":"2026-07-08","open":117.76,"high":119.83,"low":116.43,"close":117.62,"volume":3233349,"rsi_14":56.7,"sma_20":113.15,"sma_60":124.64,"sma_120":126.82},{"date":"2026-07-09","open":115.92,"high":118.32,"low":115.63,"close":117.51,"volume":1467964,"rsi_14":58.3,"sma_20":112.97,"sma_60":124.73,"sma_120":126.77},{"date":"2026-07-10","open":118.23,"high":119.44,"low":117.05,"close":117.53,"volume":1309406,"rsi_14":58.15,"sma_20":112.97,"sma_60":124.72,"sma_120":126.72},{"date":"2026-07-13","open":114.15,"high":116.15,"low":111.9,"close":113.39,"volume":2793513,"rsi_14":52.09,"sma_20":112.84,"sma_60":124.59,"sma_120":126.62},{"date":"2026-07-14","open":110.45,"high":111.32,"low":106.17,"close":109.73,"volume":3943421,"rsi_14":49.51,"sma_20":112.54,"sma_60":124.34,"sma_120":126.48},{"date":"2026-07-15","open":111.51,"high":114.11,"low":110.8,"close":111.48,"volume":2824769,"rsi_14":54.46,"sma_20":112.27,"sma_60":124.1,"sma_120":126.31},{"date":"2026-07-16","open":114.1,"high":116.41,"low":112.75,"close":112.82,"volume":2713318,"rsi_14":61.46,"sma_20":112.28,"sma_60":123.85,"sma_120":126.16},{"date":"2026-07-17","open":108.01,"high":108.99,"low":106.98,"close":107.24,"volume":2429542,"rsi_14":53.44,"sma_20":112.06,"sma_60":123.58,"sma_120":125.8},{"date":"2026-07-20","open":111.37,"high":112.64,"low":109.68,"close":109.81,"volume":1877661,"rsi_14":46.92,"sma_20":111.96,"sma_60":123.35,"sma_120":125.47},{"date":"2026-07-21","open":109.01,"high":109.24,"low":107.83,"close":108.22,"volume":1386824,"rsi_14":42.01,"sma_20":111.79,"sma_60":123.13,"sma_120":125.15},{"date":"2026-07-22","open":107.25,"high":108.25,"low":106.55,"close":107.52,"volume":1222324,"rsi_14":35.12,"sma_20":111.65,"sma_60":122.78,"sma_120":124.82},{"date":"2026-07-23","open":107.4,"high":108.21,"low":105.51,"close":107.39,"volume":1128691,"rsi_14":40.31,"sma_20":111.63,"sma_60":122.43,"sma_120":124.54},{"date":"2026-07-24","open":106.27,"high":106.71,"low":105.2,"close":105.34,"volume":1283562,"rsi_14":35.62,"sma_20":111.7,"sma_60":122.09,"sma_120":124.22},{"date":"2026-07-27","open":106.4,"high":107.03,"low":104.84,"close":105.29,"volume":2320257,"rsi_14":38.36,"sma_20":111.75,"sma_60":121.83,"sma_120":123.83},{"date":"2026-07-28","open":103.92,"high":105.16,"low":102.62,"close":104.92,"volume":1916530,"rsi_14":23.61,"sma_20":111.39,"sma_60":121.47,"sma_120":123.46},{"date":"2026-07-29","open":104.25,"high":107.86,"low":103.95,"close":105.27,"volume":1835374,"rsi_14":24.81,"sma_20":110.94,"sma_60":121.13,"sma_120":123.08},{"date":"2026-07-30","open":104.31,"high":107.92,"low":102.94,"close":107.48,"volume":2295857,"rsi_14":31.03,"sma_20":110.42,"sma_60":120.79,"sma_120":122.73},{"date":"2026-07-31","open":109.99,"high":111.2,"low":107.77,"close":111.11,"volume":2868850,"rsi_14":45.61,"sma_20":110.31,"sma_60":120.54,"sma_120":122.41},{"date":"2026-08-03","open":111.28,"high":113.94,"low":110.83,"close":113.06,"volume":2362420,"rsi_14":56.86,"sma_20":110.24,"sma_60":120.08,"sma_120":121.58},{"date":"2026-08-04","open":111.79,"high":113.38,"low":111.55,"close":112.58,"volume":2024360,"rsi_14":52.39,"sma_20":110.27,"sma_60":119.63,"sma_120":121.29},{"date":"2026-08-05","open":114.41,"high":114.45,"low":111.04,"close":111.11,"volume":1664380,"rsi_14":46.3,"sma_20":109.94,"sma_60":119.13,"sma_120":121.0},{"date":"2026-08-06","open":108.86,"high":109.75,"low":107.62,"close":109.33,"volume":1526832},{"date":"2026-08-07","open":110.0,"high":110.43,"low":108.44,"close":109.71,"volume":1658246,"rsi_14":49.71,"sma_20":109.14,"sma_60":118.02,"sma_120":120.53},{"date":"2026-08-10","open":109.37,"high":109.9,"low":107.63,"close":109.5,"volume":2109788},{"date":"2026-08-11","open":107.0,"high":107.0,"low":105.03,"close":105.94,"volume":2016853,"rsi_14":45.76,"sma_20":108.76,"sma_60":116.71,"sma_120":120.04},{"date":"2026-08-12","open":104.75,"high":105.0,"low":103.45,"close":104.84,"volume":1941238},{"date":"2026-08-13","open":104.28,"high":105.27,"low":103.76,"close":104.68,"volume":1976091,"rsi_14":48.14,"sma_20":108.02,"sma_60":115.65,"sma_120":119.51},{"date":"2026-08-14","open":103.92,"high":105.01,"low":102.81,"close":103.67,"volume":2747766,"rsi_14":45.66,"sma_20":107.84,"sma_60":115.09,"sma_120":119.26},{"date":"2026-08-17","open":102.83,"high":104.28,"low":101.83,"close":104.12,"volume":3737383,"rsi_14":47.87,"sma_20":107.55,"sma_60":114.57,"sma_120":119.01},{"date":"2026-08-18","open":94.35,"high":97.44,"low":89.6,"close":90.87,"volume":16263139,"rsi_14":27.24,"sma_20":106.69,"sma_60":113.9,"sma_120":118.66},{"date":"2026-08-19","open":91.76,"high":93.04,"low":90.14,"close":92.87,"volume":4606387,"rsi_14":26.76,"sma_20":105.95,"sma_60":113.31,"sma_120":118.39},{"date":"2026-08-20","open":93.3,"high":94.16,"low":91.3,"close":91.97,"volume":4330749},{"date":"2026-08-21","open":94.97,"high":95.22,"low":92.52,"close":93.21,"volume":3508003,"rsi_14":14.54,"sma_20":104.58,"sma_60":112.12,"sma_120":117.87},{"date":"2026-08-24","open":91.81,"high":93.24,"low":91.78,"close":92.18,"volume":2222113,"rsi_14":14.26,"sma_20":103.92,"sma_60":111.46,"sma_120":117.65},{"date":"2026-08-25","open":92.0,"high":93.47,"low":91.8,"close":93.43,"volume":1672317},{"date":"2026-08-26","open":92.98,"high":93.84,"low":92.78,"close":93.26,"volume":1610916,"rsi_14":19.92,"sma_20":102.75,"sma_60":110.11,"sma_120":117.23},{"date":"2026-08-27","open":96.31,"high":97.13,"low":95.58,"close":96.94,"volume":3839175,"rsi_14":28.72,"sma_20":102.22,"sma_60":109.44,"sma_120":117.04},{"date":"2026-08-28","open":98.03,"high":98.3,"low":96.4,"close":97.12,"volume":2070465,"rsi_14":29.35,"sma_20":101.52,"sma_60":108.85,"sma_120":116.83},{"date":"2026-08-31","open":97.91,"high":98.89,"low":95.25,"close":95.28,"volume":3390346,"rsi_14":31.14,"sma_20":100.63,"sma_60":108.19,"sma_120":116.58},{"date":"2026-09-01","open":94.92,"high":96.01,"low":94.7,"close":94.86,"volume":1779305,"rsi_14":31.91,"sma_20":99.74,"sma_60":107.75,"sma_120":116.33},{"date":"2026-09-02","open":94.08,"high":95.29,"low":93.85,"close":94.34,"volume":1094252,"rsi_14":31.5,"sma_20":98.91,"sma_60":107.33,"sma_120":116.09},{"date":"2026-09-03","open":93.75,"high":95.76,"low":93.39,"close":95.58,"volume":1849915,"rsi_14":35.64,"sma_20":98.22,"sma_60":106.91,"sma_120":115.85},{"date":"2026-09-04","open":98.16,"high":99.64,"low":97.19,"close":99.47,"volume":2578698,"rsi_14":42.64,"sma_20":97.71,"sma_60":106.61,"sma_120":115.67},{"date":"2026-09-08","open":91.76,"high":92.62,"low":90.53,"close":92.55,"volume":7313216},{"date":"2026-09-09","open":93.85,"high":94.12,"low":91.81,"close":92.03,"volume":3047213,"rsi_14":48.24,"sma_20":96.16,"sma_60":105.82,"sma_120":115.18},{"date":"2026-09-10","open":90.31,"high":91.22,"low":89.82,"close":90.59,"volume":2473370,"rsi_14":47.17,"sma_20":95.45,"sma_60":105.38,"sma_120":114.95},{"date":"2026-09-11","open":91.39,"high":92.91,"low":91.25,"close":91.4,"volume":2482427,"rsi_14":46.21,"sma_20":94.79,"sma_60":105.03,"sma_120":114.75},{"date":"2026-09-14","open":90.73,"high":92.68,"low":90.67,"close":91.9,"volume":1704255},{"date":"2026-09-15","open":91.31,"high":91.78,"low":90.1,"close":90.39,"volume":1825321,"rsi_14":43.57,"sma_20":93.51,"sma_60":104.34,"sma_120":114.38},{"date":"2026-09-16","open":89.63,"high":89.75,"low":88.23,"close":88.55,"volume":2346298,"rsi_14":40.7,"sma_20":93.4,"sma_60":103.96,"sma_120":114.16},{"date":"2026-09-17","open":89.24,"high":90.45,"low":88.7,"close":90.03,"volume":2008022},{"date":"2026-09-18","open":89.69,"high":90.64,"low":89.57,"close":89.93,"volume":2508345,"rsi_14":34.39,"sma_20":93.15,"sma_60":103.32,"sma_120":113.84},{"date":"2026-09-21","open":91.0,"high":92.7,"low":90.32,"close":92.21,"volume":2569330},{"date":"2026-09-22","open":92.5,"high":93.83,"low":91.73,"close":92.43,"volume":2510288,"rsi_14":44.78,"sma_20":93.11,"sma_60":102.93,"sma_120":113.56},{"date":"2026-09-23","open":90.42,"high":90.42,"low":89.05,"close":89.78,"volume":2548146,"rsi_14":41.02,"sma_20":92.93,"sma_60":102.56,"sma_120":113.38},{"date":"2026-09-24","open":88.29,"high":88.54,"low":86.69,"close":88.08,"volume":3027987,"rsi_14":35.5,"sma_20":92.67,"sma_60":102.12,"sma_120":113.19},{"date":"2026-09-25","open":87.53,"high":88.03,"low":87.16,"close":87.33,"volume":2239923,"rsi_14":23.28,"sma_20":92.19,"sma_60":101.61,"sma_120":112.99},{"date":"2026-09-28","open":87.22,"high":87.55,"low":86.29,"close":86.97,"volume":2202452,"rsi_14":32.74,"sma_20":91.68,"sma_60":101.17,"sma_120":112.79},{"date":"2026-09-29","open":86.88,"high":87.05,"low":85.83,"close":86.71,"volume":2381271,"rsi_14":33.27,"sma_20":91.26,"sma_60":100.71,"sma_120":112.57},{"date":"2026-09-30","open":87.48,"high":87.75,"low":86.82,"close":86.87,"volume":1651057,"rsi_14":37.28,"sma_20":90.86,"sma_60":100.29,"sma_120":112.39},{"date":"2026-10-01","open":87.07,"high":88.03,"low":85.32,"close":85.59,"volume":2237226,"rsi_14":30.75,"sma_20":90.42,"sma_60":99.76,"sma_120":112.2},{"date":"2026-10-02","open":85.04,"high":85.51,"low":83.95,"close":84.32,"volume":2748059,"rsi_14":26.1,"sma_20":89.86,"sma_60":99.2,"sma_120":111.97},{"date":"2026-10-05","open":85.46,"high":87.38,"low":85.01,"close":86.99,"volume":2315389,"rsi_14":40.01,"sma_20":89.23,"sma_60":98.69,"sma_120":111.71},{"date":"2026-10-06","open":87.93,"high":87.99,"low":86.47,"close":87.05,"volume":1941594},{"date":"2026-10-07","open":85.73,"high":85.98,"low":84.73,"close":85.3,"volume":1982584,"rsi_14":34.75,"sma_20":88.62,"sma_60":97.85,"sma_120":111.09},{"date":"2026-10-08","open":84.25,"high":84.87,"low":82.86,"close":83.92,"volume":2581619,"rsi_14":32.1,"sma_20":88.29,"sma_60":97.39,"sma_120":110.74},{"date":"2026-10-09","open":84.2,"high":86.28,"low":84.2,"close":85.33,"volume":2164400,"rsi_14":28.39,"sma_20":87.98,"sma_60":96.93,"sma_120":110.39},{"date":"2026-10-12","open":83.52,"high":84.45,"low":83.2,"close":84.3,"volume":1943221,"rsi_14":25.7,"sma_20":87.6,"sma_60":96.55,"sma_120":110.06},{"date":"2026-10-13","open":83.23,"high":84.5,"low":82.83,"close":83.74,"volume":1853222,"rsi_14":29.37,"sma_20":87.27,"sma_60":96.11,"sma_120":109.73},{"date":"2026-10-14","open":83.13,"high":83.88,"low":81.22,"close":81.86,"volume":2512451,"rsi_14":29.01,"sma_20":86.94,"sma_60":95.67,"sma_120":109.4},{"date":"2026-10-15","open":80.45,"high":82.7,"low":80.0,"close":82.56,"volume":2772372,"rsi_14":33.85,"sma_20":86.56,"sma_60":95.26,"sma_120":109.02},{"date":"2026-10-16","open":81.68,"high":81.92,"low":79.68,"close":80.14,"volume":3041715,"rsi_14":29.71,"sma_20":86.07,"sma_60":94.8,"sma_120":108.62},{"date":"2026-10-19","open":81.08,"high":81.21,"low":79.71,"close":79.78,"volume":1355190,"rsi_14":29.53,"sma_20":85.45,"sma_60":94.38,"sma_120":108.23},{"date":"2026-10-20","open":79.9,"high":81.14,"low":79.65,"close":80.5,"volume":1369502,"rsi_14":31.79,"sma_20":84.86,"sma_60":93.96,"sma_120":107.9},{"date":"2026-10-21","open":79.81,"high":79.86,"low":78.2,"close":78.82,"volume":2176461,"rsi_14":31.08,"sma_20":84.31,"sma_60":93.53,"sma_120":107.5},{"date":"2026-10-22","open":77.02,"high":79.29,"low":76.73,"close":77.98,"volume":2379696,"rsi_14":31.84,"sma_20":83.8,"sma_60":93.07,"sma_120":107.1}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.77,"pbr":7.0,"per":null,"roa":0.49,"roe":0.85,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":31236571000.0,"analysis":"ROE 0.8%입니다. 시가총액 213.42억. 매출 312.37억, 영업이익 30.15억.","eps_basis":"quarterly","debt_ratio":0.4154412854333563,"market_cap":21341878320,"net_income":2312454000.0,"total_debt":112936932000.0,"gross_margin":39.03,"total_assets":470098215000.0,"total_equity":271848119000.0,"profit_margin":7.4,"revenue_basis":"quarterly","dividend_yield":0.0,"net_income_basis":"quarterly","operating_income":3015463000.0,"operating_margin":9.65,"operating_income_basis":"quarterly"},"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":77.98,"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":"2016-10-24","close":180.86},{"date":"2016-10-25","close":176.68},{"date":"2016-10-26","close":172.82},{"date":"2016-10-27","close":175.1},{"date":"2016-10-28","close":179.59},{"date":"2016-10-31","close":176.86},{"date":"2016-11-01","close":173.49},{"date":"2016-11-02","close":168.78},{"date":"2016-11-03","close":168.57},{"date":"2016-11-04","close":167.7},{"date":"2016-11-07","close":171.56},{"date":"2016-11-08","close":170.92},{"date":"2016-11-09","close":168.66},{"date":"2016-11-10","close":163.47},{"date":"2016-11-11","close":162.95},{"date":"2016-11-14","close":161.73},{"date":"2016-11-15","close":164.44},{"date":"2016-11-16","close":166.74},{"date":"2016-11-17","close":166.21},{"date":"2016-11-18","close":164.38},{"date":"2016-11-21","close":165.69},{"date":"2016-11-22","close":164.47},{"date":"2016-11-23","close":163.63},{"date":"2016-11-25","close":164.44},{"date":"2016-11-28","close":167.0},{"date":"2016-11-29","close":169.18},{"date":"2016-11-30","close":166.95},{"date":"2016-12-01","close":163.08},{"date":"2016-12-02","close":161.67},{"date":"2016-12-05","close":164.32},{"date":"2016-12-06","close":165.17},{"date":"2016-12-07","close":169.33},{"date":"2016-12-08","close":167.75},{"date":"2016-12-09","close":170.82},{"date":"2016-12-12","close":168.48},{"date":"2016-12-13","close":171.46},{"date":"2016-12-14","close":169.83},{"date":"2016-12-15","close":165.78},{"date":"2016-12-16","close":164.93},{"date":"2016-12-19","close":163.69},{"date":"2016-12-20","close":165.28},{"date":"2016-12-21","close":163.92},{"date":"2016-12-22","close":162.89},{"date":"2016-12-23","close":163.62},{"date":"2016-12-27","close":164.77},{"date":"2016-12-28","close":165.54},{"date":"2016-12-29","close":166.5},{"date":"2016-12-30","close":164.41},{"date":"2017-01-03","close":168.3},{"date":"2017-01-04","close":171.96},{"date":"2017-01-05","close":177.47},{"date":"2017-01-06","close":176.38},{"date":"2017-01-09","close":177.16},{"date":"2017-01-10","close":180.31},{"date":"2017-01-11","close":179.32},{"date":"2017-01-12","close":177.57},{"date":"2017-01-13","close":176.48},{"date":"2017-01-17","close":176.96},{"date":"2017-01-18","close":176.54},{"date":"2017-01-19","close":176.09},{"date":"2017-01-20","close":173.44},{"date":"2017-01-23","close":175.97},{"date":"2017-01-24","close":176.05},{"date":"2017-01-25","close":176.61},{"date":"2017-01-26","close":174.95},{"date":"2017-01-27","close":174.1},{"date":"2017-01-30","close":174.72},{"date":"2017-01-31","close":175.07},{"date":"2017-02-01","close":173.82},{"date":"2017-02-02","close":173.4},{"date":"2017-02-03","close":175.17},{"date":"2017-02-06","close":177.81},{"date":"2017-02-07","close":178.17},{"date":"2017-02-08","close":181.5},{"date":"2017-02-09","close":181.5},{"date":"2017-02-10","close":183.99},{"date":"2017-02-13","close":184.31},{"date":"2017-02-14","close":182.77},{"date":"2017-02-15","close":183.58},{"date":"2017-02-16","close":184.94},{"date":"2017-02-17","close":185.17},{"date":"2017-02-21","close":185.62},{"date":"2017-02-22","close":186.01},{"date":"2017-02-23","close":184.64},{"date":"2017-02-24","close":175.17},{"date":"2017-02-27","close":172.97},{"date":"2017-02-28","close":174.13},{"date":"2017-03-01","close":175.33},{"date":"2017-03-02","close":174.48},{"date":"2017-03-03","close":173.79},{"date":"2017-03-06","close":173.3},{"date":"2017-03-07","close":173.74},{"date":"2017-03-08","close":173.87},{"date":"2017-03-09","close":173.32},{"date":"2017-03-10","close":172.74},{"date":"2017-03-13","close":173.25},{"date":"2017-03-14","close":172.84},{"date":"2017-03-15","close":172.04},{"date":"2017-03-16","close":176.57},{"date":"2017-03-17","close":176.62},{"date":"2017-03-20","close":176.13},{"date":"2017-03-21","close":171.4},{"date":"2017-03-22","close":169.56},{"date":"2017-03-23","close":169.61},{"date":"2017-03-24","close":168.26},{"date":"2017-03-27","close":168.93},{"date":"2017-03-28","close":169.79},{"date":"2017-03-29","close":170.66},{"date":"2017-03-30","close":172.36},{"date":"2017-03-31","close":172.52},{"date":"2017-04-03","close":175.0},{"date":"2017-04-04","close":175.2},{"date":"2017-04-05","close":172.92},{"date":"2017-04-06","close":173.38},{"date":"2017-04-07","close":172.44},{"date":"2017-04-10","close":174.22},{"date":"2017-04-11","close":173.01},{"date":"2017-04-12","close":173.61},{"date":"2017-04-13","close":172.61},{"date":"2017-04-17","close":173.31},{"date":"2017-04-18","close":174.47},{"date":"2017-04-19","close":177.81},{"date":"2017-04-20","close":178.64},{"date":"2017-04-21","close":178.08},{"date":"2017-04-24","close":180.03},{"date":"2017-04-25","close":186.99},{"date":"2017-04-26","close":186.67},{"date":"2017-04-27","close":187.86},{"date":"2017-04-28","close":180.23},{"date":"2017-05-01","close":180.06},{"date":"2017-05-02","close":178.64},{"date":"2017-05-03","close":177.4},{"date":"2017-05-04","close":176.71},{"date":"2017-05-05","close":178.03},{"date":"2017-05-08","close":177.47},{"date":"2017-05-09","close":182.98},{"date":"2017-05-10","close":183.57},{"date":"2017-05-11","close":186.6},{"date":"2017-05-12","close":186.83},{"date":"2017-05-15","close":186.14},{"date":"2017-05-16","close":190.64},{"date":"2017-05-17","close":186.05},{"date":"2017-05-18","close":182.43},{"date":"2017-05-19","close":188.76},{"date":"2017-05-22","close":191.69},{"date":"2017-05-23","close":191.8},{"date":"2017-05-24","close":190.63},{"date":"2017-05-25","close":191.95},{"date":"2017-05-26","close":190.39},{"date":"2017-05-30","close":189.88},{"date":"2017-05-31","close":186.1},{"date":"2017-06-01","close":187.26},{"date":"2017-06-02","close":187.6},{"date":"2017-06-05","close":187.31},{"date":"2017-06-06","close":185.75},{"date":"2017-06-07","close":187.53},{"date":"2017-06-08","close":185.75},{"date":"2017-06-09","close":181.07},{"date":"2017-06-12","close":180.06},{"date":"2017-06-13","close":179.19},{"date":"2017-06-14","close":178.2},{"date":"2017-06-15","close":176.33},{"date":"2017-06-16","close":173.88},{"date":"2017-06-19","close":176.93},{"date":"2017-06-20","close":177.85},{"date":"2017-06-21","close":180.17},{"date":"2017-06-22","close":179.33},{"date":"2017-06-23","close":178.14},{"date":"2017-06-26","close":178.46},{"date":"2017-06-27","close":175.6},{"date":"2017-06-28","close":178.0},{"date":"2017-06-29","close":179.63},{"date":"2017-06-30","close":178.86},{"date":"2017-07-03","close":179.97},{"date":"2017-07-05","close":183.83},{"date":"2017-07-06","close":181.79},{"date":"2017-07-07","close":181.4},{"date":"2017-07-10","close":182.93},{"date":"2017-07-11","close":184.41},{"date":"2017-07-12","close":186.76},{"date":"2017-07-13","close":186.92},{"date":"2017-07-14","close":188.55},{"date":"2017-07-17","close":188.23},{"date":"2017-07-18","close":189.51},{"date":"2017-07-19","close":190.91},{"date":"2017-07-20","close":191.32},{"date":"2017-07-21","close":193.18},{"date":"2017-07-24","close":198.65},{"date":"2017-07-25","close":197.05},{"date":"2017-07-26","close":201.17},{"date":"2017-07-27","close":201.0},{"date":"2017-07-28","close":220.0},{"date":"2017-07-31","close":226.35},{"date":"2017-08-01","close":227.16},{"date":"2017-08-02","close":221.96},{"date":"2017-08-03","close":227.39},{"date":"2017-08-04","close":226.05},{"date":"2017-08-07","close":227.16},{"date":"2017-08-08","close":229.45},{"date":"2017-08-09","close":230.3},{"date":"2017-08-10","close":222.57},{"date":"2017-08-11","close":223.49},{"date":"2017-08-14","close":223.69},{"date":"2017-08-15","close":225.33},{"date":"2017-08-16","close":226.14},{"date":"2017-08-17","close":221.05},{"date":"2017-08-18","close":220.69},{"date":"2017-08-21","close":222.48},{"date":"2017-08-22","close":226.11},{"date":"2017-08-23","close":224.99},{"date":"2017-08-24","close":224.86},{"date":"2017-08-25","close":225.55},{"date":"2017-08-28","close":219.99},{"date":"2017-08-29","close":220.69},{"date":"2017-08-30","close":223.88},{"date":"2017-08-31","close":228.05},{"date":"2017-09-01","close":232.64},{"date":"2017-09-05","close":225.3},{"date":"2017-09-06","close":226.97},{"date":"2017-09-07","close":233.18},{"date":"2017-09-08","close":229.23},{"date":"2017-09-11","close":233.5},{"date":"2017-09-12","close":237.6},{"date":"2017-09-13","close":236.41},{"date":"2017-09-14","close":237.33},{"date":"2017-09-15","close":235.21},{"date":"2017-09-18","close":239.07},{"date":"2017-09-19","close":237.85},{"date":"2017-09-20","close":237.96},{"date":"2017-09-21","close":238.92},{"date":"2017-09-22","close":240.57},{"date":"2017-09-25","close":234.49},{"date":"2017-09-26","close":236.19},{"date":"2017-09-27","close":239.82},{"date":"2017-09-28","close":241.28},{"date":"2017-09-29","close":247.69},{"date":"2017-10-02","close":248.67},{"date":"2017-10-03","close":247.0},{"date":"2017-10-04","close":243.97},{"date":"2017-10-05","close":245.27},{"date":"2017-10-06","close":247.69},{"date":"2017-10-09","close":252.22},{"date":"2017-10-10","close":262.41},{"date":"2017-10-11","close":260.32},{"date":"2017-10-12","close":259.33},{"date":"2017-10-13","close":262.68},{"date":"2017-10-16","close":272.82},{"date":"2017-10-17","close":270.32},{"date":"2017-10-18","close":268.97},{"date":"2017-10-19","close":264.52},{"date":"2017-10-20","close":264.9},{"date":"2017-10-23","close":266.13},{"date":"2017-10-24","close":264.0},{"date":"2017-10-25","close":263.04},{"date":"2017-10-26","close":260.62},{"date":"2017-10-27","close":239.37},{"date":"2017-10-30","close":236.42},{"date":"2017-10-31","close":243.94},{"date":"2017-11-01","close":245.43},{"date":"2017-11-02","close":242.09},{"date":"2017-11-03","close":241.54},{"date":"2017-11-06","close":244.53},{"date":"2017-11-07","close":243.47},{"date":"2017-11-08","close":241.18},{"date":"2017-11-09","close":240.06},{"date":"2017-11-10","close":237.4},{"date":"2017-11-13","close":237.37},{"date":"2017-11-14","close":234.92},{"date":"2017-11-15","close":234.21},{"date":"2017-11-16","close":239.32},{"date":"2017-11-17","close":239.27},{"date":"2017-11-20","close":238.54},{"date":"2017-11-21","close":244.3},{"date":"2017-11-22","close":249.65},{"date":"2017-11-24","close":249.42},{"date":"2017-11-27","close":247.02},{"date":"2017-11-28","close":244.03},{"date":"2017-11-29","close":235.49},{"date":"2017-11-30","close":238.58},{"date":"2017-12-01","close":235.07},{"date":"2017-12-04","close":229.66},{"date":"2017-12-05","close":231.75},{"date":"2017-12-06","close":231.15},{"date":"2017-12-07","close":233.01},{"date":"2017-12-08","close":234.59},{"date":"2017-12-11","close":233.54},{"date":"2017-12-12","close":232.73},{"date":"2017-12-13","close":233.24},{"date":"2017-12-14","close":231.82},{"date":"2017-12-15","close":233.48},{"date":"2017-12-18","close":240.93},{"date":"2017-12-19","close":235.62},{"date":"2017-12-20","close":233.37},{"date":"2017-12-21","close":239.49},{"date":"2017-12-22","close":239.05},{"date":"2017-12-26","close":237.83},{"date":"2017-12-27","close":237.71},{"date":"2017-12-28","close":234.74},{"date":"2017-12-29","close":234.21},{"date":"2018-01-02","close":242.4},{"date":"2018-01-03","close":245.55},{"date":"2018-01-04","close":245.73},{"date":"2018-01-05","close":245.14},{"date":"2018-01-08","close":250.82},{"date":"2018-01-09","close":254.73},{"date":"2018-01-10","close":248.95},{"date":"2018-01-11","close":250.22},{"date":"2018-01-12","close":253.04},{"date":"2018-01-16","close":257.78},{"date":"2018-01-17","close":255.49},{"date":"2018-01-18","close":254.96},{"date":"2018-01-19","close":255.98},{"date":"2018-01-22","close":254.34},{"date":"2018-01-23","close":257.35},{"date":"2018-01-24","close":257.96},{"date":"2018-01-25","close":254.14},{"date":"2018-01-26","close":260.25},{"date":"2018-01-29","close":253.73},{"date":"2018-01-30","close":244.07},{"date":"2018-01-31","close":246.92},{"date":"2018-02-01","close":240.53},{"date":"2018-02-02","close":233.17},{"date":"2018-02-05","close":225.32},{"date":"2018-02-06","close":228.77},{"date":"2018-02-07","close":222.5},{"date":"2018-02-08","close":212.07},{"date":"2018-02-09","close":215.67},{"date":"2018-02-12","close":221.64},{"date":"2018-02-13","close":225.6},{"date":"2018-02-14","close":235.89},{"date":"2018-02-15","close":248.2},{"date":"2018-02-16","close":244.72},{"date":"2018-02-20","close":245.43},{"date":"2018-02-21","close":246.92},{"date":"2018-02-22","close":249.35},{"date":"2018-02-23","close":250.74},{"date":"2018-02-26","close":256.25},{"date":"2018-02-27","close":250.46},{"date":"2018-02-28","close":252.34},{"date":"2018-03-01","close":249.75},{"date":"2018-03-02","close":250.6},{"date":"2018-03-05","close":254.89},{"date":"2018-03-06","close":258.73},{"date":"2018-03-07","close":257.26},{"date":"2018-03-08","close":257.14},{"date":"2018-03-09","close":263.56},{"date":"2018-03-12","close":265.67},{"date":"2018-03-13","close":258.35},{"date":"2018-03-14","close":259.35},{"date":"2018-03-15","close":262.71},{"date":"2018-03-16","close":262.39},{"date":"2018-03-19","close":252.83},{"date":"2018-03-20","close":254.46},{"date":"2018-03-21","close":250.05},{"date":"2018-03-22","close":236.11},{"date":"2018-03-23","close":230.08},{"date":"2018-03-26","close":235.94},{"date":"2018-03-27","close":230.96},{"date":"2018-03-28","close":223.1},{"date":"2018-03-29","close":223.19},{"date":"2018-04-02","close":220.06},{"date":"2018-04-03","close":220.02},{"date":"2018-04-04","close":224.3},{"date":"2018-04-05","close":225.57},{"date":"2018-04-06","close":219.82},{"date":"2018-04-09","close":224.33},{"date":"2018-04-10","close":231.5},{"date":"2018-04-11","close":229.65},{"date":"2018-04-12","close":231.34},{"date":"2018-04-13","close":228.17},{"date":"2018-04-16","close":229.9},{"date":"2018-04-17","close":235.67},{"date":"2018-04-18","close":237.75},{"date":"2018-04-19","close":237.11},{"date":"2018-04-20","close":232.5},{"date":"2018-04-23","close":231.42},{"date":"2018-04-24","close":231.41},{"date":"2018-04-25","close":231.41},{"date":"2018-04-26","close":238.69},{"date":"2018-04-27","close":251.93},{"date":"2018-04-30","close":250.9},{"date":"2018-05-01","close":252.13},{"date":"2018-05-02","close":249.8},{"date":"2018-05-03","close":252.46},{"date":"2018-05-04","close":251.73},{"date":"2018-05-07","close":253.9},{"date":"2018-05-08","close":263.09},{"date":"2018-05-09","close":261.29},{"date":"2018-05-10","close":268.68},{"date":"2018-05-11","close":269.91},{"date":"2018-05-14","close":272.26},{"date":"2018-05-15","close":271.92},{"date":"2018-05-16","close":284.07},{"date":"2018-05-17","close":279.68},{"date":"2018-05-18","close":253.01},{"date":"2018-05-21","close":240.51},{"date":"2018-05-22","close":239.97},{"date":"2018-05-23","close":240.39},{"date":"2018-05-24","close":240.28},{"date":"2018-05-25","close":243.8},{"date":"2018-05-29","close":242.05},{"date":"2018-05-30","close":241.63},{"date":"2018-05-31","close":242.56},{"date":"2018-06-01","close":248.46},{"date":"2018-06-04","close":260.9},{"date":"2018-06-05","close":259.98},{"date":"2018-06-06","close":263.94},{"date":"2018-06-07","close":264.89},{"date":"2018-06-08","close":263.59},{"date":"2018-06-11","close":269.78},{"date":"2018-06-12","close":267.42},{"date":"2018-06-13","close":270.0},{"date":"2018-06-14","close":270.64},{"date":"2018-06-15","close":272.97},{"date":"2018-06-18","close":268.89},{"date":"2018-06-19","close":262.11},{"date":"2018-06-20","close":264.06},{"date":"2018-06-21","close":260.5},{"date":"2018-06-22","close":259.0},{"date":"2018-06-25","close":250.41},{"date":"2018-06-26","close":250.77},{"date":"2018-06-27","close":243.0},{"date":"2018-06-28","close":242.21},{"date":"2018-06-29","close":243.0},{"date":"2018-07-02","close":246.25},{"date":"2018-07-03","close":246.43},{"date":"2018-07-05","close":244.07},{"date":"2018-07-06","close":251.77},{"date":"2018-07-09","close":261.97},{"date":"2018-07-10","close":261.25},{"date":"2018-07-11","close":261.25},{"date":"2018-07-12","close":271.45},{"date":"2018-07-13","close":267.19},{"date":"2018-07-16","close":267.08},{"date":"2018-07-17","close":270.02},{"date":"2018-07-18","close":269.42},{"date":"2018-07-19","close":262.42},{"date":"2018-07-20","close":259.98},{"date":"2018-07-23","close":260.38},{"date":"2018-07-24","close":256.48},{"date":"2018-07-25","close":262.91},{"date":"2018-07-26","close":260.35},{"date":"2018-07-27","close":255.09},{"date":"2018-07-30","close":251.4},{"date":"2018-07-31","close":247.18},{"date":"2018-08-01","close":228.07},{"date":"2018-08-02","close":230.46},{"date":"2018-08-03","close":235.65},{"date":"2018-08-06","close":232.96},{"date":"2018-08-07","close":226.67},{"date":"2018-08-08","close":222.0},{"date":"2018-08-09","close":219.89},{"date":"2018-08-10","close":220.1},{"date":"2018-08-13","close":217.57},{"date":"2018-08-14","close":216.21},{"date":"2018-08-15","close":213.47},{"date":"2018-08-16","close":217.3},{"date":"2018-08-17","close":222.67},{"date":"2018-08-20","close":223.71},{"date":"2018-08-21","close":223.13},{"date":"2018-08-22","close":223.03},{"date":"2018-08-23","close":219.3},{"date":"2018-08-24","close":224.36},{"date":"2018-08-27","close":228.61},{"date":"2018-08-28","close":225.72},{"date":"2018-08-29","close":225.87},{"date":"2018-08-30","close":224.25},{"date":"2018-08-31","close":226.48},{"date":"2018-09-04","close":222.18},{"date":"2018-09-05","close":216.24},{"date":"2018-09-06","close":215.05},{"date":"2018-09-07","close":216.04},{"date":"2018-09-10","close":213.59},{"date":"2018-09-11","close":216.1},{"date":"2018-09-12","close":218.69},{"date":"2018-09-13","close":222.42},{"date":"2018-09-14","close":220.03},{"date":"2018-09-17","close":217.66},{"date":"2018-09-18","close":216.88},{"date":"2018-09-19","close":226.41},{"date":"2018-09-20","close":230.62},{"date":"2018-09-21","close":228.85},{"date":"2018-09-24","close":226.63},{"date":"2018-09-25","close":226.6},{"date":"2018-09-26","close":228.42},{"date":"2018-09-27","close":230.47},{"date":"2018-09-28","close":228.68},{"date":"2018-10-01","close":227.4},{"date":"2018-10-02","close":218.9},{"date":"2018-10-03","close":216.35},{"date":"2018-10-04","close":210.07},{"date":"2018-10-05","close":205.62},{"date":"2018-10-08","close":203.98},{"date":"2018-10-09","close":200.85},{"date":"2018-10-10","close":194.26},{"date":"2018-10-11","close":198.0},{"date":"2018-10-12","close":204.36},{"date":"2018-10-15","close":200.12},{"date":"2018-10-16","close":203.21},{"date":"2018-10-17","close":200.72},{"date":"2018-10-18","close":191.88},{"date":"2018-10-19","close":191.92},{"date":"2018-10-22","close":196.19},{"date":"2018-10-23","close":193.42},{"date":"2018-10-24","close":184.47},{"date":"2018-10-25","close":190.43},{"date":"2018-10-26","close":188.51},{"date":"2018-10-29","close":181.75},{"date":"2018-10-30","close":183.37},{"date":"2018-10-31","close":190.06},{"date":"2018-11-01","close":201.47},{"date":"2018-11-02","close":194.69},{"date":"2018-11-05","close":190.59},{"date":"2018-11-06","close":192.44},{"date":"2018-11-07","close":195.41},{"date":"2018-11-08","close":188.55},{"date":"2018-11-09","close":183.75},{"date":"2018-11-12","close":180.43},{"date":"2018-11-13","close":183.34},{"date":"2018-11-14","close":185.06},{"date":"2018-11-15","close":188.41},{"date":"2018-11-16","close":186.95},{"date":"2018-11-19","close":183.09},{"date":"2018-11-20","close":177.48},{"date":"2018-11-21","close":183.95},{"date":"2018-11-23","close":182.61},{"date":"2018-11-26","close":185.19},{"date":"2018-11-27","close":182.79},{"date":"2018-11-28","close":188.44},{"date":"2018-11-29","close":183.22},{"date":"2018-11-30","close":188.28},{"date":"2018-12-03","close":191.33},{"date":"2018-12-04","close":182.66},{"date":"2018-12-06","close":180.7},{"date":"2018-12-07","close":179.56},{"date":"2018-12-10","close":179.2},{"date":"2018-12-11","close":176.85},{"date":"2018-12-12","close":179.75},{"date":"2018-12-13","close":179.9},{"date":"2018-12-14","close":177.54},{"date":"2018-12-17","close":169.86},{"date":"2018-12-18","close":167.61},{"date":"2018-12-19","close":162.48},{"date":"2018-12-20","close":160.36},{"date":"2018-12-21","close":157.42},{"date":"2018-12-24","close":157.12},{"date":"2018-12-26","close":163.04},{"date":"2018-12-27","close":161.58},{"date":"2018-12-28","close":162.17},{"date":"2018-12-31","close":158.6},{"date":"2019-01-02","close":162.25},{"date":"2019-01-03","close":154.71},{"date":"2019-01-04","close":160.95},{"date":"2019-01-07","close":162.6},{"date":"2019-01-08","close":163.4},{"date":"2019-01-09","close":166.64},{"date":"2019-01-10","close":168.35},{"date":"2019-01-11","close":166.11},{"date":"2019-01-14","close":163.03},{"date":"2019-01-15","close":167.93},{"date":"2019-01-16","close":169.75},{"date":"2019-01-17","close":168.11},{"date":"2019-01-18","close":171.36},{"date":"2019-01-22","close":160.39},{"date":"2019-01-23","close":163.26},{"date":"2019-01-24","close":162.7},{"date":"2019-01-25","close":167.1},{"date":"2019-01-28","close":167.5},{"date":"2019-01-29","close":165.27},{"date":"2019-01-30","close":169.34},{"date":"2019-01-31","close":172.63},{"date":"2019-02-01","close":171.27},{"date":"2019-02-04","close":173.94},{"date":"2019-02-05","close":176.23},{"date":"2019-02-06","close":173.85},{"date":"2019-02-07","close":171.58},{"date":"2019-02-08","close":169.9},{"date":"2019-02-11","close":168.06},{"date":"2019-02-12","close":170.25},{"date":"2019-02-13","close":173.82},{"date":"2019-02-14","close":174.08},{"date":"2019-02-15","close":170.06},{"date":"2019-02-19","close":172.45},{"date":"2019-02-20","close":171.18},{"date":"2019-02-21","close":171.81},{"date":"2019-02-22","close":167.17},{"date":"2019-02-25","close":165.0},{"date":"2019-02-26","close":161.98},{"date":"2019-02-27","close":162.17},{"date":"2019-02-28","close":162.54},{"date":"2019-03-01","close":162.09},{"date":"2019-03-04","close":160.92},{"date":"2019-03-05","close":167.74},{"date":"2019-03-06","close":170.24},{"date":"2019-03-07","close":165.72},{"date":"2019-03-08","close":163.65},{"date":"2019-03-11","close":166.96},{"date":"2019-03-12","close":166.99},{"date":"2019-03-13","close":168.17},{"date":"2019-03-14","close":167.74},{"date":"2019-03-15","close":170.48},{"date":"2019-03-18","close":171.17},{"date":"2019-03-19","close":170.73},{"date":"2019-03-20","close":170.17},{"date":"2019-03-21","close":171.77},{"date":"2019-03-22","close":166.73},{"date":"2019-03-25","close":166.88},{"date":"2019-03-26","close":167.2},{"date":"2019-03-27","close":164.29},{"date":"2019-03-28","close":164.11},{"date":"2019-03-29","close":164.85},{"date":"2019-04-01","close":170.4},{"date":"2019-04-02","close":170.98},{"date":"2019-04-03","close":174.91},{"date":"2019-04-04","close":179.13},{"date":"2019-04-05","close":181.55},{"date":"2019-04-08","close":184.77},{"date":"2019-04-09","close":181.0},{"date":"2019-04-10","close":177.04},{"date":"2019-04-11","close":171.2},{"date":"2019-04-12","close":173.09},{"date":"2019-04-15","close":168.67},{"date":"2019-04-16","close":170.28},{"date":"2019-04-17","close":170.33},{"date":"2019-04-18","close":171.02},{"date":"2019-04-22","close":169.37},{"date":"2019-04-23","close":173.29},{"date":"2019-04-24","close":169.3},{"date":"2019-04-25","close":167.93},{"date":"2019-04-26","close":166.12},{"date":"2019-04-29","close":165.85},{"date":"2019-04-30","close":166.23},{"date":"2019-05-01","close":165.42},{"date":"2019-05-02","close":166.24},{"date":"2019-05-03","close":167.04},{"date":"2019-05-06","close":164.5},{"date":"2019-05-07","close":162.13},{"date":"2019-05-08","close":159.58},{"date":"2019-05-09","close":158.7},{"date":"2019-05-10","close":156.75},{"date":"2019-05-13","close":151.54},{"date":"2019-05-14","close":152.39},{"date":"2019-05-15","close":152.5},{"date":"2019-05-16","close":153.7},{"date":"2019-05-17","close":128.31},{"date":"2019-05-20","close":117.55},{"date":"2019-05-21","close":120.49},{"date":"2019-05-22","close":118.4},{"date":"2019-05-23","close":113.46},{"date":"2019-05-24","close":114.47},{"date":"2019-05-28","close":114.14},{"date":"2019-05-29","close":112.95},{"date":"2019-05-30","close":111.82},{"date":"2019-05-31","close":110.0},{"date":"2019-06-03","close":107.78},{"date":"2019-06-04","close":111.43},{"date":"2019-06-05","close":109.14},{"date":"2019-06-06","close":108.89},{"date":"2019-06-07","close":109.81},{"date":"2019-06-10","close":111.76},{"date":"2019-06-11","close":115.37},{"date":"2019-06-12","close":113.09},{"date":"2019-06-13","close":114.01},{"date":"2019-06-14","close":113.08},{"date":"2019-06-17","close":114.33},{"date":"2019-06-18","close":116.95},{"date":"2019-06-19","close":117.8},{"date":"2019-06-20","close":118.3},{"date":"2019-06-21","close":116.91},{"date":"2019-06-24","close":116.7},{"date":"2019-06-25","close":113.26},{"date":"2019-06-26","close":115.77},{"date":"2019-06-27","close":116.04},{"date":"2019-06-28","close":117.36},{"date":"2019-07-01","close":118.01},{"date":"2019-07-02","close":119.35},{"date":"2019-07-03","close":118.56},{"date":"2019-07-05","close":116.29},{"date":"2019-07-08","close":113.2},{"date":"2019-07-09","close":114.8},{"date":"2019-07-10","close":114.4},{"date":"2019-07-11","close":114.75},{"date":"2019-07-12","close":114.9},{"date":"2019-07-15","close":115.63},{"date":"2019-07-16","close":114.23},{"date":"2019-07-17","close":113.58},{"date":"2019-07-18","close":111.79},{"date":"2019-07-19","close":112.25},{"date":"2019-07-22","close":111.7},{"date":"2019-07-23","close":115.14},{"date":"2019-07-24","close":116.38},{"date":"2019-07-25","close":114.47},{"date":"2019-07-26","close":114.22},{"date":"2019-07-29","close":113.45},{"date":"2019-07-30","close":112.75},{"date":"2019-07-31","close":111.7},{"date":"2019-08-01","close":109.21},{"date":"2019-08-02","close":107.76},{"date":"2019-08-05","close":100.15},{"date":"2019-08-06","close":99.68},{"date":"2019-08-07","close":99.19},{"date":"2019-08-08","close":99.89},{"date":"2019-08-09","close":97.36},{"date":"2019-08-12","close":95.08},{"date":"2019-08-13","close":97.38},{"date":"2019-08-14","close":94.85},{"date":"2019-08-15","close":94.35},{"date":"2019-08-16","close":96.7},{"date":"2019-08-19","close":104.22},{"date":"2019-08-20","close":108.72},{"date":"2019-08-21","close":107.9},{"date":"2019-08-22","close":105.45},{"date":"2019-08-23","close":101.85},{"date":"2019-08-26","close":103.8},{"date":"2019-08-27","close":103.84},{"date":"2019-08-28","close":103.59},{"date":"2019-08-29","close":104.83},{"date":"2019-08-30","close":104.47},{"date":"2019-09-03","close":102.56},{"date":"2019-09-04","close":102.54},{"date":"2019-09-05","close":104.12},{"date":"2019-09-06","close":102.59},{"date":"2019-09-09","close":105.06},{"date":"2019-09-10","close":110.4},{"date":"2019-09-11","close":111.79},{"date":"2019-09-12","close":111.5},{"date":"2019-09-13","close":110.54},{"date":"2019-09-16","close":110.98},{"date":"2019-09-17","close":109.04},{"date":"2019-09-18","close":108.4},{"date":"2019-09-19","close":107.77},{"date":"2019-09-20","close":105.16},{"date":"2019-09-23","close":102.37},{"date":"2019-09-24","close":97.61},{"date":"2019-09-25","close":102.8},{"date":"2019-09-26","close":105.07},{"date":"2019-09-27","close":101.21},{"date":"2019-09-30","close":102.76},{"date":"2019-10-01","close":102.0},{"date":"2019-10-02","close":102.62},{"date":"2019-10-03","close":104.32},{"date":"2019-10-04","close":104.47},{"date":"2019-10-07","close":101.47},{"date":"2019-10-08","close":99.53},{"date":"2019-10-09","close":99.9},{"date":"2019-10-10","close":103.85},{"date":"2019-10-11","close":104.66},{"date":"2019-10-14","close":105.46},{"date":"2019-10-15","close":107.2},{"date":"2019-10-16","close":108.28},{"date":"2019-10-17","close":107.65},{"date":"2019-10-18","close":103.74},{"date":"2019-10-21","close":104.36},{"date":"2019-10-22","close":103.63},{"date":"2019-10-23","close":104.15},{"date":"2019-10-24","close":103.69},{"date":"2019-10-25","close":103.87},{"date":"2019-10-28","close":104.86},{"date":"2019-10-29","close":102.9},{"date":"2019-10-30","close":102.93},{"date":"2019-10-31","close":101.85},{"date":"2019-11-01","close":104.64},{"date":"2019-11-04","close":109.62},{"date":"2019-11-05","close":108.05},{"date":"2019-11-06","close":107.36},{"date":"2019-11-07","close":121.87},{"date":"2019-11-08","close":124.56},{"date":"2019-11-11","close":120.87},{"date":"2019-11-12","close":121.8},{"date":"2019-11-13","close":118.29},{"date":"2019-11-14","close":118.2},{"date":"2019-11-15","close":117.05},{"date":"2019-11-18","close":116.52},{"date":"2019-11-19","close":115.69},{"date":"2019-11-20","close":114.8},{"date":"2019-11-21","close":115.65},{"date":"2019-11-22","close":117.99},{"date":"2019-11-25","close":120.32},{"date":"2019-11-26","close":118.6},{"date":"2019-11-27","close":119.51},{"date":"2019-11-29","close":118.53},{"date":"2019-12-02","close":117.44},{"date":"2019-12-03","close":114.8},{"date":"2019-12-04","close":114.21},{"date":"2019-12-05","close":116.75},{"date":"2019-12-06","close":115.85},{"date":"2019-12-09","close":115.06},{"date":"2019-12-10","close":114.78},{"date":"2019-12-11","close":116.37},{"date":"2019-12-12","close":120.54},{"date":"2019-12-13","close":119.14},{"date":"2019-12-16","close":123.19},{"date":"2019-12-17","close":123.84},{"date":"2019-12-18","close":126.69},{"date":"2019-12-19","close":128.07},{"date":"2019-12-20","close":127.49},{"date":"2019-12-23","close":128.83},{"date":"2019-12-24","close":128.49},{"date":"2019-12-26","close":127.58},{"date":"2019-12-27","close":126.45},{"date":"2019-12-30","close":126.29},{"date":"2019-12-31","close":126.4},{"date":"2020-01-02","close":138.22},{"date":"2020-01-03","close":133.8},{"date":"2020-01-06","close":135.94},{"date":"2020-01-07","close":136.7},{"date":"2020-01-08","close":137.83},{"date":"2020-01-09","close":140.86},{"date":"2020-01-10","close":144.51},{"date":"2020-01-13","close":142.26},{"date":"2020-01-14","close":140.04},{"date":"2020-01-15","close":139.4},{"date":"2020-01-16","close":139.49},{"date":"2020-01-17","close":139.61},{"date":"2020-01-21","close":137.1},{"date":"2020-01-22","close":134.8},{"date":"2020-01-23","close":134.2},{"date":"2020-01-24","close":130.0},{"date":"2020-01-27","close":126.28},{"date":"2020-01-28","close":126.93},{"date":"2020-01-29","close":126.47},{"date":"2020-01-30","close":125.74},{"date":"2020-01-31","close":123.56},{"date":"2020-02-03","close":130.49},{"date":"2020-02-04","close":131.37},{"date":"2020-02-05","close":130.75},{"date":"2020-02-06","close":133.16},{"date":"2020-02-07","close":130.91},{"date":"2020-02-10","close":131.05},{"date":"2020-02-11","close":133.99},{"date":"2020-02-12","close":137.49},{"date":"2020-02-13","close":135.18},{"date":"2020-02-14","close":134.57},{"date":"2020-02-18","close":134.18},{"date":"2020-02-19","close":135.81},{"date":"2020-02-20","close":132.46},{"date":"2020-02-21","close":129.8},{"date":"2020-02-24","close":125.83},{"date":"2020-02-25","close":124.43},{"date":"2020-02-26","close":123.54},{"date":"2020-02-27","close":119.91},{"date":"2020-02-28","close":119.98},{"date":"2020-03-02","close":120.77},{"date":"2020-03-03","close":117.97},{"date":"2020-03-04","close":121.41},{"date":"2020-03-05","close":118.24},{"date":"2020-03-06","close":113.74},{"date":"2020-03-09","close":106.65},{"date":"2020-03-10","close":111.91},{"date":"2020-03-11","close":108.25},{"date":"2020-03-12","close":99.0},{"date":"2020-03-13","close":100.29},{"date":"2020-03-16","close":89.68},{"date":"2020-03-17","close":91.13},{"date":"2020-03-18","close":83.62},{"date":"2020-03-19","close":89.62},{"date":"2020-03-20","close":88.66},{"date":"2020-03-23","close":91.22},{"date":"2020-03-24","close":96.43},{"date":"2020-03-25","close":96.92},{"date":"2020-03-26","close":101.82},{"date":"2020-03-27","close":97.63},{"date":"2020-03-30","close":98.95},{"date":"2020-03-31","close":100.79},{"date":"2020-04-01","close":97.68},{"date":"2020-04-02","close":99.59},{"date":"2020-04-03","close":97.2},{"date":"2020-04-06","close":102.94},{"date":"2020-04-07","close":101.79},{"date":"2020-04-08","close":97.33},{"date":"2020-04-09","close":99.0},{"date":"2020-04-13","close":98.37},{"date":"2020-04-14","close":100.92},{"date":"2020-04-15","close":100.87},{"date":"2020-04-16","close":102.82},{"date":"2020-04-17","close":105.0},{"date":"2020-04-20","close":104.68},{"date":"2020-04-21","close":101.41},{"date":"2020-04-22","close":101.75},{"date":"2020-04-23","close":99.85},{"date":"2020-04-24","close":100.95},{"date":"2020-04-27","close":100.56},{"date":"2020-04-28","close":97.13},{"date":"2020-04-29","close":99.67},{"date":"2020-04-30","close":100.93},{"date":"2020-05-01","close":96.02},{"date":"2020-05-04","close":94.76},{"date":"2020-05-05","close":95.77},{"date":"2020-05-06","close":97.08},{"date":"2020-05-07","close":98.18},{"date":"2020-05-08","close":99.77},{"date":"2020-05-11","close":99.55},{"date":"2020-05-12","close":97.47},{"date":"2020-05-13","close":95.49},{"date":"2020-05-14","close":96.02},{"date":"2020-05-15","close":99.86},{"date":"2020-05-18","close":107.59},{"date":"2020-05-19","close":109.75},{"date":"2020-05-20","close":108.52},{"date":"2020-05-21","close":110.03},{"date":"2020-05-22","close":103.32},{"date":"2020-05-26","close":108.36},{"date":"2020-05-27","close":108.22},{"date":"2020-05-28","close":106.32},{"date":"2020-05-29","close":106.55},{"date":"2020-06-01","close":107.1},{"date":"2020-06-02","close":107.23},{"date":"2020-06-03","close":112.45},{"date":"2020-06-04","close":109.06},{"date":"2020-06-05","close":114.4},{"date":"2020-06-08","close":117.03},{"date":"2020-06-09","close":115.83},{"date":"2020-06-10","close":116.81},{"date":"2020-06-11","close":111.83},{"date":"2020-06-12","close":116.27},{"date":"2020-06-15","close":116.82},{"date":"2020-06-16","close":122.78},{"date":"2020-06-17","close":122.03},{"date":"2020-06-18","close":123.46},{"date":"2020-06-19","close":123.08},{"date":"2020-06-22","close":123.08},{"date":"2020-06-23","close":123.33},{"date":"2020-06-24","close":121.37},{"date":"2020-06-25","close":123.73},{"date":"2020-06-26","close":121.8},{"date":"2020-06-29","close":121.29},{"date":"2020-06-30","close":119.89},{"date":"2020-07-01","close":120.63},{"date":"2020-07-02","close":123.3},{"date":"2020-07-06","close":132.93},{"date":"2020-07-07","close":127.83},{"date":"2020-07-08","close":130.64},{"date":"2020-07-09","close":132.53},{"date":"2020-07-10","close":132.33},{"date":"2020-07-13","close":127.84},{"date":"2020-07-14","close":125.49},{"date":"2020-07-15","close":125.05},{"date":"2020-07-16","close":123.43},{"date":"2020-07-17","close":122.77},{"date":"2020-07-20","close":124.35},{"date":"2020-07-21","close":125.22},{"date":"2020-07-22","close":122.75},{"date":"2020-07-23","close":121.1},{"date":"2020-07-24","close":119.02},{"date":"2020-07-27","close":115.86},{"date":"2020-07-28","close":115.69},{"date":"2020-07-29","close":119.82},{"date":"2020-07-30","close":118.0},{"date":"2020-07-31","close":119.4},{"date":"2020-08-03","close":120.55},{"date":"2020-08-04","close":126.67},{"date":"2020-08-05","close":125.85},{"date":"2020-08-06","close":125.58},{"date":"2020-08-07","close":125.0},{"date":"2020-08-10","close":125.06},{"date":"2020-08-11","close":124.6},{"date":"2020-08-12","close":126.11},{"date":"2020-08-13","close":124.57},{"date":"2020-08-14","close":116.74},{"date":"2020-08-17","close":123.92},{"date":"2020-08-18","close":124.2},{"date":"2020-08-19","close":122.71},{"date":"2020-08-20","close":123.48},{"date":"2020-08-21","close":122.45},{"date":"2020-08-24","close":122.88},{"date":"2020-08-25","close":125.7},{"date":"2020-08-26","close":127.47},{"date":"2020-08-27","close":127.25},{"date":"2020-08-28","close":129.0},{"date":"2020-08-31","close":124.57},{"date":"2020-09-01","close":126.93},{"date":"2020-09-02","close":124.26},{"date":"2020-09-03","close":121.42},{"date":"2020-09-04","close":122.87},{"date":"2020-09-08","close":119.31},{"date":"2020-09-09","close":119.4},{"date":"2020-09-10","close":119.16},{"date":"2020-09-11","close":120.62},{"date":"2020-09-14","close":121.88},{"date":"2020-09-15","close":124.49},{"date":"2020-09-16","close":126.03},{"date":"2020-09-17","close":124.67},{"date":"2020-09-18","close":124.66},{"date":"2020-09-21","close":124.55},{"date":"2020-09-22","close":124.03},{"date":"2020-09-23","close":122.92},{"date":"2020-09-24","close":123.76},{"date":"2020-09-25","close":123.79},{"date":"2020-09-28","close":126.04},{"date":"2020-09-29","close":122.58},{"date":"2020-09-30","close":126.59},{"date":"2020-10-01","close":126.45},{"date":"2020-10-02","close":124.62},{"date":"2020-10-05","close":124.7},{"date":"2020-10-06","close":124.83},{"date":"2020-10-07","close":126.35},{"date":"2020-10-08","close":126.75},{"date":"2020-10-09","close":126.49},{"date":"2020-10-12","close":127.72},{"date":"2020-10-13","close":127.05},{"date":"2020-10-14","close":136.07},{"date":"2020-10-15","close":130.04},{"date":"2020-10-16","close":130.37},{"date":"2020-10-19","close":129.25},{"date":"2020-10-20","close":130.08},{"date":"2020-10-21","close":134.84},{"date":"2020-10-22","close":132.86},{"date":"2020-10-23","close":133.93},{"date":"2020-10-26","close":132.95},{"date":"2020-10-27","close":134.89},{"date":"2020-10-28","close":130.7},{"date":"2020-10-29","close":131.96},{"date":"2020-10-30","close":133.05},{"date":"2020-11-02","close":134.05},{"date":"2020-11-03","close":134.11},{"date":"2020-11-04","close":140.31},{"date":"2020-11-05","close":143.94},{"date":"2020-11-06","close":144.0},{"date":"2020-11-09","close":144.19},{"date":"2020-11-10","close":143.25},{"date":"2020-11-11","close":143.06},{"date":"2020-11-12","close":142.47},{"date":"2020-11-13","close":145.08},{"date":"2020-11-16","close":147.84},{"date":"2020-11-17","close":143.92},{"date":"2020-11-18","close":142.07},{"date":"2020-11-19","close":136.48},{"date":"2020-11-20","close":136.11},{"date":"2020-11-23","close":133.04},{"date":"2020-11-24","close":134.36},{"date":"2020-11-25","close":136.0},{"date":"2020-11-27","close":139.42},{"date":"2020-11-30","close":138.99},{"date":"2020-12-01","close":140.26},{"date":"2020-12-02","close":143.7},{"date":"2020-12-03","close":144.24},{"date":"2020-12-04","close":144.07},{"date":"2020-12-07","close":144.3},{"date":"2020-12-08","close":144.99},{"date":"2020-12-09","close":151.59},{"date":"2020-12-10","close":158.32},{"date":"2020-12-11","close":161.24},{"date":"2020-12-14","close":162.96},{"date":"2020-12-15","close":185.5},{"date":"2020-12-16","close":190.4},{"date":"2020-12-17","close":190.11},{"date":"2020-12-18","close":192.69},{"date":"2020-12-21","close":193.08},{"date":"2020-12-22","close":191.26},{"date":"2020-12-23","close":193.36},{"date":"2020-12-24","close":191.02},{"date":"2020-12-28","close":193.08},{"date":"2020-12-29","close":195.07},{"date":"2020-12-30","close":219.63},{"date":"2020-12-31","close":216.24},{"date":"2021-01-04","close":216.8},{"date":"2021-01-05","close":214.0},{"date":"2021-01-06","close":203.97},{"date":"2021-01-07","close":207.89},{"date":"2021-01-08","close":240.25},{"date":"2021-01-11","close":219.55},{"date":"2021-01-12","close":239.45},{"date":"2021-01-13","close":236.94},{"date":"2021-01-14","close":249.0},{"date":"2021-01-15","close":238.87},{"date":"2021-01-19","close":250.42},{"date":"2021-01-20","close":260.9},{"date":"2021-01-21","close":251.91},{"date":"2021-01-22","close":252.75},{"date":"2021-01-25","close":254.87},{"date":"2021-01-26","close":248.3},{"date":"2021-01-27","close":237.18},{"date":"2021-01-28","close":244.87},{"date":"2021-01-29","close":235.02},{"date":"2021-02-01","close":241.89},{"date":"2021-02-02","close":250.52},{"date":"2021-02-03","close":251.28},{"date":"2021-02-04","close":258.43},{"date":"2021-02-05","close":270.13},{"date":"2021-02-08","close":276.6},{"date":"2021-02-09","close":295.04},{"date":"2021-02-10","close":304.05},{"date":"2021-02-11","close":309.59},{"date":"2021-02-12","close":313.0},{"date":"2021-02-16","close":326.2},{"date":"2021-02-17","close":308.68},{"date":"2021-02-18","close":298.01},{"date":"2021-02-19","close":339.91},{"date":"2021-02-22","close":335.79},{"date":"2021-02-23","close":322.61},{"date":"2021-02-24","close":304.01},{"date":"2021-02-25","close":294.2},{"date":"2021-02-26","close":283.46},{"date":"2021-03-01","close":295.58},{"date":"2021-03-02","close":301.93},{"date":"2021-03-03","close":277.8},{"date":"2021-03-04","close":260.59},{"date":"2021-03-05","close":261.72},{"date":"2021-03-08","close":232.68},{"date":"2021-03-09","close":264.28},{"date":"2021-03-10","close":255.14},{"date":"2021-03-11","close":272.38},{"date":"2021-03-12","close":264.25},{"date":"2021-03-15","close":265.53},{"date":"2021-03-16","close":266.78},{"date":"2021-03-17","close":277.13},{"date":"2021-03-18","close":264.85},{"date":"2021-03-19","close":257.47},{"date":"2021-03-22","close":266.13},{"date":"2021-03-23","close":261.55},{"date":"2021-03-24","close":239.19},{"date":"2021-03-25","close":204.57},{"date":"2021-03-26","close":208.61},{"date":"2021-03-29","close":204.7},{"date":"2021-03-30","close":218.23},{"date":"2021-03-31","close":217.55},{"date":"2021-04-01","close":219.7},{"date":"2021-04-05","close":222.29},{"date":"2021-04-06","close":226.55},{"date":"2021-04-07","close":222.0},{"date":"2021-04-08","close":226.77},{"date":"2021-04-09","close":219.67},{"date":"2021-04-12","close":214.14},{"date":"2021-04-13","close":216.56},{"date":"2021-04-14","close":216.26},{"date":"2021-04-15","close":210.23},{"date":"2021-04-16","close":213.56},{"date":"2021-04-19","close":209.9},{"date":"2021-04-20","close":207.99},{"date":"2021-04-21","close":214.64},{"date":"2021-04-22","close":214.56},{"date":"2021-04-23","close":220.94},{"date":"2021-04-26","close":216.46},{"date":"2021-04-27","close":216.4},{"date":"2021-04-28","close":215.83},{"date":"2021-04-29","close":212.29},{"date":"2021-04-30","close":210.33},{"date":"2021-05-03","close":204.94},{"date":"2021-05-04","close":199.98},{"date":"2021-05-05","close":195.63},{"date":"2021-05-06","close":192.33},{"date":"2021-05-07","close":191.55},{"date":"2021-05-10","close":183.44},{"date":"2021-05-11","close":189.72},{"date":"2021-05-12","close":183.29},{"date":"2021-05-13","close":179.3},{"date":"2021-05-14","close":186.21},{"date":"2021-05-17","close":189.2},{"date":"2021-05-18","close":188.88},{"date":"2021-05-19","close":189.16},{"date":"2021-05-20","close":193.31},{"date":"2021-05-21","close":189.53},{"date":"2021-05-24","close":188.96},{"date":"2021-05-25","close":192.77},{"date":"2021-05-26","close":194.88},{"date":"2021-05-27","close":194.81},{"date":"2021-05-28","close":196.27},{"date":"2021-06-01","close":201.82},{"date":"2021-06-02","close":197.85},{"date":"2021-06-03","close":189.97},{"date":"2021-06-04","close":192.99},{"date":"2021-06-07","close":188.92},{"date":"2021-06-08","close":188.58},{"date":"2021-06-09","close":186.73},{"date":"2021-06-10","close":190.21},{"date":"2021-06-11","close":187.69},{"date":"2021-06-14","close":189.83},{"date":"2021-06-15","close":186.3},{"date":"2021-06-16","close":184.61},{"date":"2021-06-17","close":185.56},{"date":"2021-06-18","close":186.34},{"date":"2021-06-21","close":185.56},{"date":"2021-06-22","close":187.61},{"date":"2021-06-23","close":189.17},{"date":"2021-06-24","close":194.77},{"date":"2021-06-25","close":202.64},{"date":"2021-06-28","close":205.18},{"date":"2021-06-29","close":207.67},{"date":"2021-06-30","close":203.9},{"date":"2021-07-01","close":201.46},{"date":"2021-07-02","close":196.7},{"date":"2021-07-06","close":186.95},{"date":"2021-07-07","close":182.71},{"date":"2021-07-08","close":175.88},{"date":"2021-07-09","close":181.36},{"date":"2021-07-12","close":180.39},{"date":"2021-07-13","close":184.59},{"date":"2021-07-14","close":181.34},{"date":"2021-07-15","close":185.52},{"date":"2021-07-16","close":179.58},{"date":"2021-07-19","close":176.45},{"date":"2021-07-20","close":177.89},{"date":"2021-07-21","close":180.51},{"date":"2021-07-22","close":178.49},{"date":"2021-07-23","close":172.66},{"date":"2021-07-26","close":162.37},{"date":"2021-07-27","close":157.83},{"date":"2021-07-28","close":166.78},{"date":"2021-07-29","close":167.06},{"date":"2021-07-30","close":164.01},{"date":"2021-08-02","close":166.61},{"date":"2021-08-03","close":164.09},{"date":"2021-08-04","close":163.82},{"date":"2021-08-05","close":165.86},{"date":"2021-08-06","close":164.26},{"date":"2021-08-09","close":166.53},{"date":"2021-08-10","close":165.55},{"date":"2021-08-11","close":164.95},{"date":"2021-08-12","close":159.63},{"date":"2021-08-13","close":152.45},{"date":"2021-08-16","close":146.57},{"date":"2021-08-17","close":142.38},{"date":"2021-08-18","close":142.96},{"date":"2021-08-19","close":137.33},{"date":"2021-08-20","close":137.65},{"date":"2021-08-23","close":142.76},{"date":"2021-08-24","close":155.08},{"date":"2021-08-25","close":155.13},{"date":"2021-08-26","close":154.47},{"date":"2021-08-27","close":153.26},{"date":"2021-08-30","close":153.18},{"date":"2021-08-31","close":157.02},{"date":"2021-09-01","close":165.18},{"date":"2021-09-02","close":162.37},{"date":"2021-09-03","close":162.98},{"date":"2021-09-07","close":166.68},{"date":"2021-09-08","close":162.68},{"date":"2021-09-09","close":163.65},{"date":"2021-09-10","close":164.1},{"date":"2021-09-13","close":163.26},{"date":"2021-09-14","close":160.52},{"date":"2021-09-15","close":161.73},{"date":"2021-09-16","close":159.56},{"date":"2021-09-17","close":162.21},{"date":"2021-09-20","close":154.5},{"date":"2021-09-21","close":156.71},{"date":"2021-09-22","close":159.88},{"date":"2021-09-23","close":160.5},{"date":"2021-09-24","close":156.57},{"date":"2021-09-27","close":156.94},{"date":"2021-09-28","close":154.02},{"date":"2021-09-29","close":151.92},{"date":"2021-09-30","close":153.75},{"date":"2021-10-01","close":151.58},{"date":"2021-10-04","close":146.39},{"date":"2021-10-05","close":149.8},{"date":"2021-10-06","close":149.36},{"date":"2021-10-07","close":156.55},{"date":"2021-10-08","close":162.09},{"date":"2021-10-11","close":162.16},{"date":"2021-10-12","close":159.47},{"date":"2021-10-13","close":163.85},{"date":"2021-10-14","close":162.7},{"date":"2021-10-15","close":163.63},{"date":"2021-10-18","close":171.04},{"date":"2021-10-19","close":179.0},{"date":"2021-10-20","close":180.96},{"date":"2021-10-21","close":180.6},{"date":"2021-10-22","close":177.64},{"date":"2021-10-25","close":175.47},{"date":"2021-10-26","close":168.83},{"date":"2021-10-27","close":167.75},{"date":"2021-10-28","close":168.71},{"date":"2021-10-29","close":162.24},{"date":"2021-11-01","close":170.32},{"date":"2021-11-02","close":162.27},{"date":"2021-11-03","close":165.37},{"date":"2021-11-04","close":162.58},{"date":"2021-11-05","close":158.23},{"date":"2021-11-08","close":161.42},{"date":"2021-11-09","close":161.63},{"date":"2021-11-10","close":161.56},{"date":"2021-11-11","close":167.26},{"date":"2021-11-12","close":170.57},{"date":"2021-11-15","close":168.67},{"date":"2021-11-16","close":171.27},{"date":"2021-11-17","close":161.82},{"date":"2021-11-18","close":154.36},{"date":"2021-11-19","close":151.77},{"date":"2021-11-22","close":147.81},{"date":"2021-11-23","close":150.49},{"date":"2021-11-24","close":151.39},{"date":"2021-11-26","close":153.06},{"date":"2021-11-29","close":150.29},{"date":"2021-11-30","close":149.84},{"date":"2021-12-01","close":148.83},{"date":"2021-12-02","close":148.96},{"date":"2021-12-03","close":137.39},{"date":"2021-12-06","close":147.65},{"date":"2021-12-07","close":149.89},{"date":"2021-12-08","close":148.93},{"date":"2021-12-09","close":148.69},{"date":"2021-12-10","close":149.34},{"date":"2021-12-13","close":144.55},{"date":"2021-12-14","close":142.89},{"date":"2021-12-15","close":141.41},{"date":"2021-12-16","close":140.17},{"date":"2021-12-17","close":142.09},{"date":"2021-12-20","close":137.56},{"date":"2021-12-21","close":144.82},{"date":"2021-12-22","close":143.46},{"date":"2021-12-23","close":144.12},{"date":"2021-12-27","close":143.77},{"date":"2021-12-28","close":140.88},{"date":"2021-12-29","close":136.3},{"date":"2021-12-30","close":150.61},{"date":"2021-12-31","close":148.79},{"date":"2022-01-03","close":149.1},{"date":"2022-01-04","close":146.53},{"date":"2022-01-05","close":143.88},{"date":"2022-01-06","close":150.75},{"date":"2022-01-07","close":153.33},{"date":"2022-01-10","close":152.36},{"date":"2022-01-11","close":156.7},{"date":"2022-01-12","close":159.36},{"date":"2022-01-13","close":152.51},{"date":"2022-01-14","close":154.53},{"date":"2022-01-18","close":152.94},{"date":"2022-01-19","close":154.48},{"date":"2022-01-20","close":162.03},{"date":"2022-01-21","close":156.84},{"date":"2022-01-24","close":149.05},{"date":"2022-01-25","close":150.97},{"date":"2022-01-26","close":148.3},{"date":"2022-01-27","close":143.73},{"date":"2022-01-28","close":146.53},{"date":"2022-01-31","close":159.74},{"date":"2022-02-01","close":161.1},{"date":"2022-02-02","close":158.27},{"date":"2022-02-03","close":154.32},{"date":"2022-02-04","close":158.38},{"date":"2022-02-07","close":155.6},{"date":"2022-02-08","close":162.99},{"date":"2022-02-09","close":166.7},{"date":"2022-02-10","close":164.56},{"date":"2022-02-11","close":160.64},{"date":"2022-02-14","close":160.79},{"date":"2022-02-15","close":166.86},{"date":"2022-02-16","close":167.35},{"date":"2022-02-17","close":166.4},{"date":"2022-02-18","close":157.72},{"date":"2022-02-22","close":151.67},{"date":"2022-02-23","close":149.82},{"date":"2022-02-24","close":151.12},{"date":"2022-02-25","close":153.11},{"date":"2022-02-28","close":152.44},{"date":"2022-03-01","close":162.86},{"date":"2022-03-02","close":160.57},{"date":"2022-03-03","close":155.19},{"date":"2022-03-04","close":147.26},{"date":"2022-03-07","close":138.37},{"date":"2022-03-08","close":136.82},{"date":"2022-03-09","close":144.23},{"date":"2022-03-10","close":135.16},{"date":"2022-03-11","close":118.92},{"date":"2022-03-14","close":108.97},{"date":"2022-03-15","close":108.38},{"date":"2022-03-16","close":150.87},{"date":"2022-03-17","close":147.15},{"date":"2022-03-18","close":149.04},{"date":"2022-03-21","close":146.68},{"date":"2022-03-22","close":154.59},{"date":"2022-03-23","close":154.9},{"date":"2022-03-24","close":150.61},{"date":"2022-03-25","close":146.54},{"date":"2022-03-28","close":147.45},{"date":"2022-03-29","close":147.69},{"date":"2022-03-30","close":143.83},{"date":"2022-03-31","close":132.3},{"date":"2022-04-01","close":140.97},{"date":"2022-04-04","close":153.8},{"date":"2022-04-05","close":144.62},{"date":"2022-04-06","close":140.0},{"date":"2022-04-07","close":135.71},{"date":"2022-04-08","close":134.76},{"date":"2022-04-11","close":133.05},{"date":"2022-04-12","close":130.99},{"date":"2022-04-13","close":134.67},{"date":"2022-04-14","close":129.56},{"date":"2022-04-18","close":126.73},{"date":"2022-04-19","close":126.61},{"date":"2022-04-20","close":122.31},{"date":"2022-04-21","close":115.97},{"date":"2022-04-22","close":114.57},{"date":"2022-04-25","close":116.57},{"date":"2022-04-26","close":111.93},{"date":"2022-04-27","close":118.52},{"date":"2022-04-28","close":120.55},{"date":"2022-04-29","close":124.17},{"date":"2022-05-02","close":127.86},{"date":"2022-05-03","close":127.57},{"date":"2022-05-04","close":131.95},{"date":"2022-05-05","close":124.08},{"date":"2022-05-06","close":116.76},{"date":"2022-05-09","close":106.62},{"date":"2022-05-10","close":107.91},{"date":"2022-05-11","close":106.09},{"date":"2022-05-12","close":107.88},{"date":"2022-05-13","close":116.94},{"date":"2022-05-16","close":117.8},{"date":"2022-05-17","close":123.44},{"date":"2022-05-18","close":118.86},{"date":"2022-05-19","close":125.34},{"date":"2022-05-20","close":124.47},{"date":"2022-05-23","close":124.0},{"date":"2022-05-24","close":115.73},{"date":"2022-05-25","close":119.32},{"date":"2022-05-26","close":136.19},{"date":"2022-05-27","close":139.09},{"date":"2022-05-31","close":140.35},{"date":"2022-06-01","close":141.31},{"date":"2022-06-02","close":146.2},{"date":"2022-06-03","close":143.42},{"date":"2022-06-06","close":146.99},{"date":"2022-06-07","close":150.58},{"date":"2022-06-08","close":152.88},{"date":"2022-06-09","close":145.51},{"date":"2022-06-10","close":142.87},{"date":"2022-06-13","close":131.88},{"date":"2022-06-14","close":140.8},{"date":"2022-06-15","close":144.82},{"date":"2022-06-16","close":137.38},{"date":"2022-06-17","close":139.83},{"date":"2022-06-21","close":145.63},{"date":"2022-06-22","close":142.69},{"date":"2022-06-23","close":146.13},{"date":"2022-06-24","close":151.34},{"date":"2022-06-27","close":155.24},{"date":"2022-06-28","close":153.79},{"date":"2022-06-29","close":151.32},{"date":"2022-06-30","close":148.73},{"date":"2022-07-01","close":151.49},{"date":"2022-07-05","close":154.25},{"date":"2022-07-06","close":149.2},{"date":"2022-07-07","close":154.69},{"date":"2022-07-08","close":152.4},{"date":"2022-07-11","close":143.73},{"date":"2022-07-12","close":143.48},{"date":"2022-07-13","close":145.26},{"date":"2022-07-14","close":142.07},{"date":"2022-07-15","close":140.09},{"date":"2022-07-18","close":141.08},{"date":"2022-07-19","close":142.38},{"date":"2022-07-20","close":140.82},{"date":"2022-07-21","close":144.57},{"date":"2022-07-22","close":140.01},{"date":"2022-07-25","close":140.25},{"date":"2022-07-26","close":138.17},{"date":"2022-07-27","close":141.01},{"date":"2022-07-28","close":140.6},{"date":"2022-07-29","close":136.57},{"date":"2022-08-01","close":135.01},{"date":"2022-08-02","close":134.16},{"date":"2022-08-03","close":136.63},{"date":"2022-08-04","close":140.07},{"date":"2022-08-05","close":137.82},{"date":"2022-08-08","close":136.4},{"date":"2022-08-09","close":135.6},{"date":"2022-08-10","close":137.74},{"date":"2022-08-11","close":139.38},{"date":"2022-08-12","close":140.36},{"date":"2022-08-15","close":139.51},{"date":"2022-08-16","close":136.14},{"date":"2022-08-17","close":132.64},{"date":"2022-08-18","close":128.33},{"date":"2022-08-19","close":129.13},{"date":"2022-08-22","close":131.46},{"date":"2022-08-23","close":134.07},{"date":"2022-08-24","close":138.9},{"date":"2022-08-25","close":151.02},{"date":"2022-08-26","close":147.71},{"date":"2022-08-29","close":147.32},{"date":"2022-08-30","close":137.69},{"date":"2022-08-31","close":143.97},{"date":"2022-09-01","close":144.48},{"date":"2022-09-02","close":140.05},{"date":"2022-09-06","close":134.9},{"date":"2022-09-07","close":137.25},{"date":"2022-09-08","close":135.86},{"date":"2022-09-09","close":138.43},{"date":"2022-09-12","close":139.56},{"date":"2022-09-13","close":131.31},{"date":"2022-09-14","close":128.77},{"date":"2022-09-15","close":127.31},{"date":"2022-09-16","close":123.69},{"date":"2022-09-19","close":126.25},{"date":"2022-09-20","close":126.16},{"date":"2022-09-21","close":119.57},{"date":"2022-09-22","close":118.82},{"date":"2022-09-23","close":118.75},{"date":"2022-09-26","close":119.47},{"date":"2022-09-27","close":119.27},{"date":"2022-09-28","close":121.4},{"date":"2022-09-29","close":117.72},{"date":"2022-09-30","close":117.49},{"date":"2022-10-03","close":119.48},{"date":"2022-10-04","close":123.3},{"date":"2022-10-05","close":123.26},{"date":"2022-10-06","close":122.67},{"date":"2022-10-07","close":120.44},{"date":"2022-10-10","close":115.05},{"date":"2022-10-11","close":108.66},{"date":"2022-10-12","close":107.47},{"date":"2022-10-13","close":107.15},{"date":"2022-10-14","close":100.29},{"date":"2022-10-17","close":101.86},{"date":"2022-10-18","close":102.29},{"date":"2022-10-19","close":93.27},{"date":"2022-10-20","close":93.37},{"date":"2022-10-21","close":91.23},{"date":"2022-10-24","close":79.75},{"date":"2022-10-25","close":81.21},{"date":"2022-10-26","close":84.19},{"date":"2022-10-27","close":80.95},{"date":"2022-10-28","close":78.54},{"date":"2022-10-31","close":76.57},{"date":"2022-11-01","close":78.23},{"date":"2022-11-02","close":78.13},{"date":"2022-11-03","close":78.15},{"date":"2022-11-04","close":85.2},{"date":"2022-11-07","close":85.02},{"date":"2022-11-08","close":85.19},{"date":"2022-11-09","close":79.48},{"date":"2022-11-10","close":86.11},{"date":"2022-11-11","close":89.46},{"date":"2022-11-14","close":91.45},{"date":"2022-11-15","close":99.7},{"date":"2022-11-16","close":94.75},{"date":"2022-11-17","close":99.58},{"date":"2022-11-18","close":95.97},{"date":"2022-11-21","close":94.56},{"date":"2022-11-22","close":95.08},{"date":"2022-11-23","close":97.0},{"date":"2022-11-25","close":93.36},{"date":"2022-11-28","close":94.64},{"date":"2022-11-29","close":99.64},{"date":"2022-11-30","close":108.6},{"date":"2022-12-01","close":108.67},{"date":"2022-12-02","close":113.8},{"date":"2022-12-05","close":116.92},{"date":"2022-12-06","close":117.33},{"date":"2022-12-07","close":114.58},{"date":"2022-12-08","close":120.33},{"date":"2022-12-09","close":119.99},{"date":"2022-12-12","close":116.6},{"date":"2022-12-13","close":119.16},{"date":"2022-12-14","close":119.22},{"date":"2022-12-15","close":113.7},{"date":"2022-12-16","close":112.59},{"date":"2022-12-19","close":112.08},{"date":"2022-12-20","close":108.11},{"date":"2022-12-21","close":113.29},{"date":"2022-12-22","close":112.74},{"date":"2022-12-23","close":111.61},{"date":"2022-12-27","close":116.48},{"date":"2022-12-28","close":111.6},{"date":"2022-12-29","close":115.1},{"date":"2022-12-30","close":114.38},{"date":"2023-01-03","close":119.13},{"date":"2023-01-04","close":131.76},{"date":"2023-01-05","close":132.53},{"date":"2023-01-06","close":133.06},{"date":"2023-01-09","close":133.39},{"date":"2023-01-10","close":134.75},{"date":"2023-01-11","close":138.62},{"date":"2023-01-12","close":136.52},{"date":"2023-01-13","close":138.98},{"date":"2023-01-17","close":130.62},{"date":"2023-01-18","close":125.92},{"date":"2023-01-19","close":128.18},{"date":"2023-01-20","close":135.75},{"date":"2023-01-23","close":136.34},{"date":"2023-01-24","close":132.79},{"date":"2023-01-25","close":134.23},{"date":"2023-01-26","close":138.43},{"date":"2023-01-27","close":139.04},{"date":"2023-01-30","close":138.48},{"date":"2023-01-31","close":134.68},{"date":"2023-02-01","close":152.25},{"date":"2023-02-02","close":151.29},{"date":"2023-02-03","close":143.06},{"date":"2023-02-06","close":142.82},{"date":"2023-02-07","close":160.22},{"date":"2023-02-08","close":152.34},{"date":"2023-02-09","close":148.07},{"date":"2023-02-10","close":138.99},{"date":"2023-02-13","close":146.86},{"date":"2023-02-14","close":149.07},{"date":"2023-02-15","close":152.04},{"date":"2023-02-16","close":149.01},{"date":"2023-02-17","close":141.71},{"date":"2023-02-21","close":140.82},{"date":"2023-02-22","close":137.12},{"date":"2023-02-23","close":137.94},{"date":"2023-02-24","close":132.51},{"date":"2023-02-27","close":139.36},{"date":"2023-02-28","close":137.69},{"date":"2023-03-01","close":143.66},{"date":"2023-03-02","close":150.23},{"date":"2023-03-03","close":153.46},{"date":"2023-03-06","close":149.51},{"date":"2023-03-07","close":142.64},{"date":"2023-03-08","close":142.1},{"date":"2023-03-09","close":131.46},{"date":"2023-03-10","close":132.42},{"date":"2023-03-13","close":133.65},{"date":"2023-03-14","close":136.7},{"date":"2023-03-15","close":133.1},{"date":"2023-03-16","close":138.16},{"date":"2023-03-17","close":146.84},{"date":"2023-03-20","close":150.18},{"date":"2023-03-21","close":151.75},{"date":"2023-03-22","close":148.66},{"date":"2023-03-23","close":150.91},{"date":"2023-03-24","close":156.27},{"date":"2023-03-27","close":152.73},{"date":"2023-03-28","close":159.96},{"date":"2023-03-29","close":157.95},{"date":"2023-03-30","close":153.82},{"date":"2023-03-31","close":150.92},{"date":"2023-04-03","close":149.19},{"date":"2023-04-04","close":148.57},{"date":"2023-04-05","close":144.54},{"date":"2023-04-06","close":144.99},{"date":"2023-04-10","close":139.0},{"date":"2023-04-11","close":136.69},{"date":"2023-04-12","close":136.4},{"date":"2023-04-13","close":132.73},{"date":"2023-04-14","close":128.75},{"date":"2023-04-17","close":131.54},{"date":"2023-04-18","close":131.18},{"date":"2023-04-19","close":128.15},{"date":"2023-04-20","close":127.44},{"date":"2023-04-21","close":124.96},{"date":"2023-04-24","close":122.62},{"date":"2023-04-25","close":116.94},{"date":"2023-04-26","close":117.07},{"date":"2023-04-27","close":118.46},{"date":"2023-04-28","close":120.61},{"date":"2023-05-01","close":121.28},{"date":"2023-05-02","close":117.53},{"date":"2023-05-03","close":116.69},{"date":"2023-05-04","close":121.35},{"date":"2023-05-05","close":123.45},{"date":"2023-05-08","close":122.49},{"date":"2023-05-09","close":119.48},{"date":"2023-05-10","close":118.9},{"date":"2023-05-11","close":124.17},{"date":"2023-05-12","close":120.07},{"date":"2023-05-15","close":127.61},{"date":"2023-05-16","close":132.68},{"date":"2023-05-17","close":130.52},{"date":"2023-05-18","close":124.74},{"date":"2023-05-19","close":124.28},{"date":"2023-05-22","close":125.95},{"date":"2023-05-23","close":121.56},{"date":"2023-05-24","close":119.11},{"date":"2023-05-25","close":118.67},{"date":"2023-05-26","close":126.08},{"date":"2023-05-30","close":123.62},{"date":"2023-05-31","close":122.85},{"date":"2023-06-01","close":130.79},{"date":"2023-06-02","close":133.45},{"date":"2023-06-05","close":132.27},{"date":"2023-06-06","close":137.45},{"date":"2023-06-07","close":132.79},{"date":"2023-06-08","close":133.4},{"date":"2023-06-09","close":135.2},{"date":"2023-06-12","close":134.36},{"date":"2023-06-13","close":142.57},{"date":"2023-06-14","close":147.21},{"date":"2023-06-15","close":148.71},{"date":"2023-06-16","close":145.11},{"date":"2023-06-20","close":143.52},{"date":"2023-06-21","close":140.86},{"date":"2023-06-22","close":141.92},{"date":"2023-06-23","close":139.29},{"date":"2023-06-26","close":139.59},{"date":"2023-06-27","close":143.9},{"date":"2023-06-28","close":141.79},{"date":"2023-06-29","close":134.56},{"date":"2023-06-30","close":136.91},{"date":"2023-07-03","close":143.33},{"date":"2023-07-05","close":141.91},{"date":"2023-07-06","close":138.19},{"date":"2023-07-07","close":142.66},{"date":"2023-07-10","close":142.95},{"date":"2023-07-11","close":143.33},{"date":"2023-07-12","close":148.83},{"date":"2023-07-13","close":152.31},{"date":"2023-07-14","close":149.21},{"date":"2023-07-17","close":149.66},{"date":"2023-07-18","close":144.23},{"date":"2023-07-19","close":143.7},{"date":"2023-07-20","close":143.03},{"date":"2023-07-21","close":141.5},{"date":"2023-07-24","close":148.73},{"date":"2023-07-25","close":148.73},{"date":"2023-07-26","close":149.57},{"date":"2023-07-27","close":148.03},{"date":"2023-07-28","close":155.36},{"date":"2023-07-31","close":155.99},{"date":"2023-08-01","close":153.19},{"date":"2023-08-02","close":146.69},{"date":"2023-08-03","close":149.93},{"date":"2023-08-04","close":148.26},{"date":"2023-08-07","close":147.0},{"date":"2023-08-08","close":143.92},{"date":"2023-08-09","close":142.93},{"date":"2023-08-10","close":143.8},{"date":"2023-08-11","close":137.91},{"date":"2023-08-14","close":137.59},{"date":"2023-08-15","close":135.34},{"date":"2023-08-16","close":130.58},{"date":"2023-08-17","close":129.87},{"date":"2023-08-18","close":125.16},{"date":"2023-08-21","close":124.92},{"date":"2023-08-22","close":128.36},{"date":"2023-08-23","close":132.51},{"date":"2023-08-24","close":134.01},{"date":"2023-08-25","close":133.83},{"date":"2023-08-28","close":137.28},{"date":"2023-08-29","close":140.71},{"date":"2023-08-30","close":145.08},{"date":"2023-08-31","close":142.83},{"date":"2023-09-01","close":146.47},{"date":"2023-09-05","close":142.6},{"date":"2023-09-06","close":141.86},{"date":"2023-09-07","close":137.07},{"date":"2023-09-08","close":135.67},{"date":"2023-09-11","close":138.14},{"date":"2023-09-12","close":138.05},{"date":"2023-09-13","close":137.47},{"date":"2023-09-14","close":137.04},{"date":"2023-09-15","close":135.64},{"date":"2023-09-18","close":134.01},{"date":"2023-09-19","close":132.52},{"date":"2023-09-20","close":131.18},{"date":"2023-09-21","close":128.0},{"date":"2023-09-22","close":132.35},{"date":"2023-09-25","close":132.05},{"date":"2023-09-26","close":131.01},{"date":"2023-09-27","close":131.53},{"date":"2023-09-28","close":132.45},{"date":"2023-09-29","close":134.35},{"date":"2023-10-02","close":133.05},{"date":"2023-10-03","close":129.17},{"date":"2023-10-04","close":127.81},{"date":"2023-10-05","close":130.1},{"date":"2023-10-06","close":134.76},{"date":"2023-10-09","close":133.58},{"date":"2023-10-10","close":134.64},{"date":"2023-10-11","close":134.12},{"date":"2023-10-12","close":128.12},{"date":"2023-10-13","close":125.18},{"date":"2023-10-16","close":124.91},{"date":"2023-10-17","close":119.76},{"date":"2023-10-18","close":114.71},{"date":"2023-10-19","close":107.86},{"date":"2023-10-20","close":106.46},{"date":"2023-10-23","close":107.4},{"date":"2023-10-24","close":111.43},{"date":"2023-10-25","close":107.98},{"date":"2023-10-26","close":108.64},{"date":"2023-10-27","close":107.06},{"date":"2023-10-30","close":106.17},{"date":"2023-10-31","close":105.0},{"date":"2023-11-01","close":104.97},{"date":"2023-11-02","close":107.05},{"date":"2023-11-03","close":109.66},{"date":"2023-11-06","close":108.4},{"date":"2023-11-07","close":108.01},{"date":"2023-11-08","close":107.42},{"date":"2023-11-09","close":105.16},{"date":"2023-11-10","close":105.94},{"date":"2023-11-13","close":107.21},{"date":"2023-11-14","close":109.54},{"date":"2023-11-15","close":112.84},{"date":"2023-11-16","close":109.29},{"date":"2023-11-17","close":108.1},{"date":"2023-11-20","close":111.29},{"date":"2023-11-21","close":113.42},{"date":"2023-11-22","close":120.12},{"date":"2023-11-24","close":123.4},{"date":"2023-11-27","close":124.0},{"date":"2023-11-28","close":119.63},{"date":"2023-11-29","close":118.03},{"date":"2023-11-30","close":118.66},{"date":"2023-12-01","close":116.77},{"date":"2023-12-04","close":113.7},{"date":"2023-12-05","close":113.55},{"date":"2023-12-06","close":113.38},{"date":"2023-12-07","close":115.78},{"date":"2023-12-08","close":113.45},{"date":"2023-12-11","close":113.56},{"date":"2023-12-12","close":113.15},{"date":"2023-12-13","close":112.36},{"date":"2023-12-14","close":112.91},{"date":"2023-12-15","close":114.12},{"date":"2023-12-18","close":112.26},{"date":"2023-12-19","close":114.62},{"date":"2023-12-20","close":111.23},{"date":"2023-12-21","close":117.61},{"date":"2023-12-22","close":114.74},{"date":"2023-12-26","close":114.67},{"date":"2023-12-27","close":114.39},{"date":"2023-12-28","close":117.82},{"date":"2023-12-29","close":119.09},{"date":"2024-01-02","close":115.34},{"date":"2024-01-03","close":117.69},{"date":"2024-01-04","close":118.32},{"date":"2024-01-05","close":118.15},{"date":"2024-01-08","close":117.9},{"date":"2024-01-09","close":116.2},{"date":"2024-01-10","close":115.79},{"date":"2024-01-11","close":117.32},{"date":"2024-01-12","close":109.11},{"date":"2024-01-16","close":104.5},{"date":"2024-01-17","close":102.2},{"date":"2024-01-18","close":103.64},{"date":"2024-01-19","close":102.65},{"date":"2024-01-22","close":99.72},{"date":"2024-01-23","close":107.19},{"date":"2024-01-24","close":110.62},{"date":"2024-01-25","close":108.61},{"date":"2024-01-26","close":107.66},{"date":"2024-01-29","close":107.76},{"date":"2024-01-30","close":105.29},{"date":"2024-01-31","close":105.31},{"date":"2024-02-01","close":104.98},{"date":"2024-02-02","close":102.79},{"date":"2024-02-05","close":103.61},{"date":"2024-02-06","close":107.56},{"date":"2024-02-07","close":105.3},{"date":"2024-02-08","close":103.17},{"date":"2024-02-09","close":105.69},{"date":"2024-02-12","close":106.71},{"date":"2024-02-13","close":103.81},{"date":"2024-02-14","close":106.71},{"date":"2024-02-15","close":106.84},{"date":"2024-02-16","close":107.12},{"date":"2024-02-20","close":105.54},{"date":"2024-02-21","close":107.22},{"date":"2024-02-22","close":110.59},{"date":"2024-02-23","close":111.36},{"date":"2024-02-26","close":110.59},{"date":"2024-02-27","close":112.36},{"date":"2024-02-28","close":103.31},{"date":"2024-02-29","close":101.33},{"date":"2024-03-01","close":104.02},{"date":"2024-03-04","close":100.72},{"date":"2024-03-05","close":98.25},{"date":"2024-03-06","close":99.38},{"date":"2024-03-07","close":97.81},{"date":"2024-03-08","close":98.27},{"date":"2024-03-11","close":101.29},{"date":"2024-03-12","close":105.27},{"date":"2024-03-13","close":107.89},{"date":"2024-03-14","close":104.64},{"date":"2024-03-15","close":103.86},{"date":"2024-03-18","close":104.77},{"date":"2024-03-19","close":104.17},{"date":"2024-03-20","close":103.89},{"date":"2024-03-21","close":101.7},{"date":"2024-03-22","close":102.18},{"date":"2024-03-25","close":105.66},{"date":"2024-03-26","close":103.66},{"date":"2024-03-27","close":104.99},{"date":"2024-03-28","close":105.28},{"date":"2024-04-01","close":108.44},{"date":"2024-04-02","close":108.53},{"date":"2024-04-03","close":108.32},{"date":"2024-04-04","close":108.47},{"date":"2024-04-05","close":106.49},{"date":"2024-04-08","close":103.05},{"date":"2024-04-09","close":103.5},{"date":"2024-04-10","close":101.61},{"date":"2024-04-11","close":102.32},{"date":"2024-04-12","close":97.54},{"date":"2024-04-15","close":96.21},{"date":"2024-04-16","close":96.12},{"date":"2024-04-17","close":94.41},{"date":"2024-04-18","close":95.58},{"date":"2024-04-19","close":95.05},{"date":"2024-04-22","close":97.24},{"date":"2024-04-23","close":98.23},{"date":"2024-04-24","close":99.19},{"date":"2024-04-25","close":99.9},{"date":"2024-04-26","close":100.52},{"date":"2024-04-29","close":106.17},{"date":"2024-04-30","close":103.4},{"date":"2024-05-01","close":104.32},{"date":"2024-05-02","close":111.75},{"date":"2024-05-03","close":113.41},{"date":"2024-05-06","close":113.33},{"date":"2024-05-07","close":110.53},{"date":"2024-05-08","close":109.6},{"date":"2024-05-09","close":110.87},{"date":"2024-05-10","close":108.66},{"date":"2024-05-13","close":111.79},{"date":"2024-05-14","close":109.42},{"date":"2024-05-15","close":110.75},{"date":"2024-05-16","close":112.59},{"date":"2024-05-17","close":110.58},{"date":"2024-05-20","close":108.87},{"date":"2024-05-21","close":105.14},{"date":"2024-05-22","close":102.41},{"date":"2024-05-23","close":101.43},{"date":"2024-05-24","close":100.28},{"date":"2024-05-28","close":99.76},{"date":"2024-05-29","close":98.47},{"date":"2024-05-30","close":98.91},{"date":"2024-05-31","close":97.2},{"date":"2024-06-03","close":95.67},{"date":"2024-06-04","close":94.85},{"date":"2024-06-05","close":97.4},{"date":"2024-06-06","close":97.76},{"date":"2024-06-07","close":95.89},{"date":"2024-06-10","close":95.48},{"date":"2024-06-11","close":93.95},{"date":"2024-06-12","close":94.38},{"date":"2024-06-13","close":93.99},{"date":"2024-06-14","close":91.99},{"date":"2024-06-17","close":91.41},{"date":"2024-06-18","close":90.87},{"date":"2024-06-20","close":88.81},{"date":"2024-06-21","close":88.59},{"date":"2024-06-24","close":88.73},{"date":"2024-06-25","close":88.55},{"date":"2024-06-26","close":88.22},{"date":"2024-06-27","close":87.04},{"date":"2024-06-28","close":86.48},{"date":"2024-07-01","close":86.21},{"date":"2024-07-02","close":86.87},{"date":"2024-07-03","close":90.06},{"date":"2024-07-05","close":88.97},{"date":"2024-07-08","close":87.95},{"date":"2024-07-09","close":95.4},{"date":"2024-07-10","close":97.94},{"date":"2024-07-11","close":100.67},{"date":"2024-07-12","close":99.07},{"date":"2024-07-15","close":93.15},{"date":"2024-07-16","close":93.73},{"date":"2024-07-17","close":91.09},{"date":"2024-07-18","close":90.9},{"date":"2024-07-19","close":90.37},{"date":"2024-07-22","close":92.27},{"date":"2024-07-23","close":90.37},{"date":"2024-07-24","close":88.75},{"date":"2024-07-25","close":87.79},{"date":"2024-07-26","close":88.98},{"date":"2024-07-29","close":90.5},{"date":"2024-07-30","close":88.74},{"date":"2024-07-31","close":88.57},{"date":"2024-08-01","close":86.42},{"date":"2024-08-02","close":84.49},{"date":"2024-08-05","close":82.39},{"date":"2024-08-06","close":83.01},{"date":"2024-08-07","close":82.01},{"date":"2024-08-08","close":86.54},{"date":"2024-08-09","close":85.1},{"date":"2024-08-12","close":85.23},{"date":"2024-08-13","close":86.2},{"date":"2024-08-14","close":83.99},{"date":"2024-08-15","close":86.18},{"date":"2024-08-16","close":88.97},{"date":"2024-08-19","close":90.18},{"date":"2024-08-20","close":87.98},{"date":"2024-08-21","close":89.74},{"date":"2024-08-22","close":85.79},{"date":"2024-08-23","close":85.7},{"date":"2024-08-26","close":86.22},{"date":"2024-08-27","close":84.82},{"date":"2024-08-28","close":82.36},{"date":"2024-08-29","close":83.82},{"date":"2024-08-30","close":84.62},{"date":"2024-09-03","close":83.41},{"date":"2024-09-04","close":82.38},{"date":"2024-09-05","close":82.81},{"date":"2024-09-06","close":81.01},{"date":"2024-09-09","close":81.63},{"date":"2024-09-10","close":82.05},{"date":"2024-09-11","close":83.95},{"date":"2024-09-12","close":84.07},{"date":"2024-09-13","close":83.65},{"date":"2024-09-16","close":84.08},{"date":"2024-09-17","close":85.39},{"date":"2024-09-18","close":84.67},{"date":"2024-09-19","close":87.02},{"date":"2024-09-20","close":86.24},{"date":"2024-09-23","close":88.28},{"date":"2024-09-24","close":94.81},{"date":"2024-09-25","close":94.01},{"date":"2024-09-26","close":102.56},{"date":"2024-09-27","close":105.17},{"date":"2024-09-30","close":105.29},{"date":"2024-10-01","close":110.28},{"date":"2024-10-02","close":115.13},{"date":"2024-10-03","close":109.23},{"date":"2024-10-04","close":110.46},{"date":"2024-10-07","close":114.47},{"date":"2024-10-08","close":106.01},{"date":"2024-10-09","close":104.06},{"date":"2024-10-10","close":104.07},{"date":"2024-10-11","close":103.8},{"date":"2024-10-14","close":99.11},{"date":"2024-10-15","close":93.97},{"date":"2024-10-16","close":95.27},{"date":"2024-10-17","close":92.11},{"date":"2024-10-18","close":94.39},{"date":"2024-10-21","close":91.62},{"date":"2024-10-22","close":91.98},{"date":"2024-10-23","close":89.95},{"date":"2024-10-24","close":89.48},{"date":"2024-10-25","close":89.79},{"date":"2024-10-28","close":93.13},{"date":"2024-10-29","close":93.59},{"date":"2024-10-30","close":92.22},{"date":"2024-10-31","close":91.23},{"date":"2024-11-01","close":90.02},{"date":"2024-11-04","close":90.46},{"date":"2024-11-05","close":91.88},{"date":"2024-11-06","close":90.92},{"date":"2024-11-07","close":93.53},{"date":"2024-11-08","close":88.96},{"date":"2024-11-11","close":88.28},{"date":"2024-11-12","close":84.8},{"date":"2024-11-13","close":84.46},{"date":"2024-11-14","close":84.06},{"date":"2024-11-15","close":84.58},{"date":"2024-11-18","close":85.42},{"date":"2024-11-19","close":86.02},{"date":"2024-11-20","close":86.75},{"date":"2024-11-21","close":81.63},{"date":"2024-11-22","close":80.33},{"date":"2024-11-25","close":82.67},{"date":"2024-11-26","close":83.51},{"date":"2024-11-27","close":84.82},{"date":"2024-11-29","close":85.05},{"date":"2024-12-02","close":86.52},{"date":"2024-12-03","close":85.98},{"date":"2024-12-04","close":84.68},{"date":"2024-12-05","close":85.74},{"date":"2024-12-06","close":86.43},{"date":"2024-12-09","close":93.04},{"date":"2024-12-10","close":89.21},{"date":"2024-12-11","close":89.37},{"date":"2024-12-12","close":90.32},{"date":"2024-12-13","close":90.82},{"date":"2024-12-16","close":88.34},{"date":"2024-12-17","close":90.18},{"date":"2024-12-18","close":88.35},{"date":"2024-12-19","close":85.58},{"date":"2024-12-20","close":85.8},{"date":"2024-12-23","close":88.46},{"date":"2024-12-24","close":88.05},{"date":"2024-12-26","close":88.25},{"date":"2024-12-27","close":86.6},{"date":"2024-12-30","close":84.05},{"date":"2024-12-31","close":84.31},{"date":"2025-01-02","close":82.7},{"date":"2025-01-03","close":83.93},{"date":"2025-01-06","close":83.38},{"date":"2025-01-07","close":82.61},{"date":"2025-01-08","close":81.34},{"date":"2025-01-10","close":77.43},{"date":"2025-01-13","close":78.16},{"date":"2025-01-14","close":79.56},{"date":"2025-01-15","close":81.5},{"date":"2025-01-16","close":80.73},{"date":"2025-01-17","close":82.92},{"date":"2025-01-21","close":83.69},{"date":"2025-01-22","close":83.0},{"date":"2025-01-23","close":82.57},{"date":"2025-01-24","close":86.4},{"date":"2025-01-27","close":88.51},{"date":"2025-01-28","close":91.6},{"date":"2025-01-29","close":89.61},{"date":"2025-01-30","close":94.77},{"date":"2025-01-31","close":90.6},{"date":"2025-02-03","close":87.71},{"date":"2025-02-04","close":92.88},{"date":"2025-02-05","close":88.63},{"date":"2025-02-06","close":88.81},{"date":"2025-02-07","close":89.32},{"date":"2025-02-10","close":93.85},{"date":"2025-02-11","close":89.44},{"date":"2025-02-12","close":93.34},{"date":"2025-02-13","close":96.59},{"date":"2025-02-14","close":97.48},{"date":"2025-02-18","close":90.16},{"date":"2025-02-19","close":88.03},{"date":"2025-02-20","close":89.65},{"date":"2025-02-21","close":91.28},{"date":"2025-02-24","close":87.87},{"date":"2025-02-25","close":89.02},{"date":"2025-02-26","close":89.16},{"date":"2025-02-27","close":88.26},{"date":"2025-02-28","close":86.45},{"date":"2025-03-03","close":84.32},{"date":"2025-03-04","close":87.15},{"date":"2025-03-05","close":91.88},{"date":"2025-03-06","close":93.39},{"date":"2025-03-07","close":94.8},{"date":"2025-03-10","close":92.59},{"date":"2025-03-11","close":94.47},{"date":"2025-03-12","close":92.4},{"date":"2025-03-13","close":94.26},{"date":"2025-03-14","close":93.82},{"date":"2025-03-17","close":102.27},{"date":"2025-03-18","close":102.51},{"date":"2025-03-19","close":98.24},{"date":"2025-03-20","close":94.27},{"date":"2025-03-21","close":94.54},{"date":"2025-03-24","close":95.87},{"date":"2025-03-25","close":95.38},{"date":"2025-03-26","close":97.5},{"date":"2025-03-27","close":98.42},{"date":"2025-03-28","close":93.37},{"date":"2025-03-31","close":92.03},{"date":"2025-04-01","close":91.63},{"date":"2025-04-02","close":91.93},{"date":"2025-04-03","close":89.8},{"date":"2025-04-04","close":82.43},{"date":"2025-04-07","close":79.76},{"date":"2025-04-08","close":76.86},{"date":"2025-04-09","close":80.59},{"date":"2025-04-10","close":78.47},{"date":"2025-04-11","close":82.73},{"date":"2025-04-14","close":85.24},{"date":"2025-04-15","close":84.55},{"date":"2025-04-16","close":82.5},{"date":"2025-04-17","close":82.59},{"date":"2025-04-21","close":82.98},{"date":"2025-04-22","close":85.06},{"date":"2025-04-23","close":87.51},{"date":"2025-04-24","close":89.5},{"date":"2025-04-25","close":90.74},{"date":"2025-04-28","close":90.37},{"date":"2025-04-29","close":89.46},{"date":"2025-04-30","close":87.82},{"date":"2025-05-01","close":87.91},{"date":"2025-05-02","close":89.96},{"date":"2025-05-05","close":90.26},{"date":"2025-05-06","close":91.23},{"date":"2025-05-07","close":86.7},{"date":"2025-05-08","close":87.65},{"date":"2025-05-09","close":86.86},{"date":"2025-05-12","close":91.27},{"date":"2025-05-13","close":91.09},{"date":"2025-05-14","close":92.5},{"date":"2025-05-15","close":89.19},{"date":"2025-05-16","close":89.34},{"date":"2025-05-19","close":89.25},{"date":"2025-05-20","close":89.34},{"date":"2025-05-21","close":85.48},{"date":"2025-05-22","close":84.07},{"date":"2025-05-23","close":83.81},{"date":"2025-05-27","close":83.92},{"date":"2025-05-28","close":83.19},{"date":"2025-05-29","close":84.39},{"date":"2025-05-30","close":81.9},{"date":"2025-06-02","close":83.06},{"date":"2025-06-03","close":83.75},{"date":"2025-06-04","close":84.89},{"date":"2025-06-05","close":85.85},{"date":"2025-06-06","close":85.81},{"date":"2025-06-09","close":88.66},{"date":"2025-06-10","close":87.49},{"date":"2025-06-11","close":87.55},{"date":"2025-06-12","close":87.81},{"date":"2025-06-13","close":86.0},{"date":"2025-06-16","close":87.25},{"date":"2025-06-17","close":86.01},{"date":"2025-06-18","close":84.54},{"date":"2025-06-20","close":83.62},{"date":"2025-06-23","close":84.23},{"date":"2025-06-24","close":86.68},{"date":"2025-06-25","close":86.65},{"date":"2025-06-26","close":86.46},{"date":"2025-06-27","close":86.13},{"date":"2025-06-30","close":85.76},{"date":"2025-07-01","close":86.04},{"date":"2025-07-02","close":86.44},{"date":"2025-07-03","close":86.35},{"date":"2025-07-07","close":89.79},{"date":"2025-07-08","close":90.28},{"date":"2025-07-09","close":88.66},{"date":"2025-07-10","close":88.44},{"date":"2025-07-11","close":86.93},{"date":"2025-07-14","close":85.87},{"date":"2025-07-15","close":93.3},{"date":"2025-07-16","close":86.32},{"date":"2025-07-17","close":87.51},{"date":"2025-07-18","close":87.81},{"date":"2025-07-21","close":88.81},{"date":"2025-07-22","close":92.45},{"date":"2025-07-23","close":93.08},{"date":"2025-07-24","close":90.99},{"date":"2025-07-25","close":90.8},{"date":"2025-07-28","close":89.4},{"date":"2025-07-29","close":86.8},{"date":"2025-07-30","close":85.94},{"date":"2025-07-31","close":87.87},{"date":"2025-08-01","close":86.13},{"date":"2025-08-04","close":87.64},{"date":"2025-08-05","close":85.86},{"date":"2025-08-06","close":86.81},{"date":"2025-08-07","close":87.47},{"date":"2025-08-08","close":87.36},{"date":"2025-08-11","close":85.99},{"date":"2025-08-12","close":87.83},{"date":"2025-08-13","close":91.07},{"date":"2025-08-14","close":88.73},{"date":"2025-08-15","close":89.85},{"date":"2025-08-18","close":90.13},{"date":"2025-08-19","close":89.07},{"date":"2025-08-20","close":86.76},{"date":"2025-08-21","close":87.61},{"date":"2025-08-22","close":90.01},{"date":"2025-08-25","close":91.93},{"date":"2025-08-26","close":92.48},{"date":"2025-08-27","close":89.86},{"date":"2025-08-28","close":90.97},{"date":"2025-08-29","close":95.3},{"date":"2025-09-02","close":96.29},{"date":"2025-09-03","close":96.4},{"date":"2025-09-04","close":98.21},{"date":"2025-09-05","close":101.96},{"date":"2025-09-08","close":108.65},{"date":"2025-09-09","close":108.47},{"date":"2025-09-10","close":107.6},{"date":"2025-09-11","close":111.82},{"date":"2025-09-12","close":114.78},{"date":"2025-09-15","close":114.82},{"date":"2025-09-16","close":123.79},{"date":"2025-09-17","close":137.83},{"date":"2025-09-18","close":135.25},{"date":"2025-09-19","close":135.35},{"date":"2025-09-22","close":136.63},{"date":"2025-09-23","close":125.57},{"date":"2025-09-24","close":132.92},{"date":"2025-09-25","close":135.4},{"date":"2025-09-26","close":131.34},{"date":"2025-09-29","close":134.86},{"date":"2025-09-30","close":131.77},{"date":"2025-10-01","close":137.44},{"date":"2025-10-02","close":140.23},{"date":"2025-10-03","close":142.0},{"date":"2025-10-06","close":144.91},{"date":"2025-10-07","close":138.94},{"date":"2025-10-08","close":137.9},{"date":"2025-10-09","close":132.4},{"date":"2025-10-10","close":121.69},{"date":"2025-10-13","close":125.72},{"date":"2025-10-14","close":119.94},{"date":"2025-10-15","close":121.58},{"date":"2025-10-16","close":120.89},{"date":"2025-10-17","close":120.01},{"date":"2025-10-20","close":122.12},{"date":"2025-10-21","close":119.14},{"date":"2025-10-22","close":117.03},{"date":"2025-10-23","close":120.48},{"date":"2025-10-24","close":122.76},{"date":"2025-10-27","close":128.66},{"date":"2025-10-28","close":126.82},{"date":"2025-10-29","close":127.6},{"date":"2025-10-30","close":121.81},{"date":"2025-10-31","close":120.87},{"date":"2025-11-03","close":121.23},{"date":"2025-11-04","close":124.99},{"date":"2025-11-05","close":123.33},{"date":"2025-11-06","close":127.04},{"date":"2025-11-07","close":125.96},{"date":"2025-11-10","close":132.32},{"date":"2025-11-11","close":131.95},{"date":"2025-11-12","close":128.94},{"date":"2025-11-13","close":120.65},{"date":"2025-11-14","close":116.0},{"date":"2025-11-17","close":114.11},{"date":"2025-11-18","close":117.14},{"date":"2025-11-19","close":115.49},{"date":"2025-11-20","close":110.45},{"date":"2025-11-21","close":110.95},{"date":"2025-11-24","close":119.21},{"date":"2025-11-25","close":117.88},{"date":"2025-11-26","close":116.34},{"date":"2025-11-28","close":116.89},{"date":"2025-12-01","close":119.71},{"date":"2025-12-02","close":118.99},{"date":"2025-12-03","close":117.28},{"date":"2025-12-04","close":118.72},{"date":"2025-12-05","close":125.66},{"date":"2025-12-08","close":130.06},{"date":"2025-12-09","close":123.94},{"date":"2025-12-10","close":126.07},{"date":"2025-12-11","close":128.31},{"date":"2025-12-12","close":125.01},{"date":"2025-12-15","close":118.83},{"date":"2025-12-16","close":119.31},{"date":"2025-12-17","close":119.5},{"date":"2025-12-18","close":120.49},{"date":"2025-12-19","close":123.82},{"date":"2025-12-22","close":124.41},{"date":"2025-12-23","close":123.83},{"date":"2025-12-24","close":123.36},{"date":"2025-12-26","close":124.8},{"date":"2025-12-29","close":126.81},{"date":"2025-12-30","close":132.38},{"date":"2025-12-31","close":130.66},{"date":"2026-01-02","close":150.3},{"date":"2026-01-05","close":149.68},{"date":"2026-01-06","close":146.42},{"date":"2026-01-07","close":146.81},{"date":"2026-01-08","close":141.26},{"date":"2026-01-09","close":143.54},{"date":"2026-01-12","close":152.26},{"date":"2026-01-13","close":149.35},{"date":"2026-01-14","close":150.5},{"date":"2026-01-15","close":149.4},{"date":"2026-01-16","close":149.53},{"date":"2026-01-20","close":150.02},{"date":"2026-01-21","close":162.28},{"date":"2026-01-22","close":162.52},{"date":"2026-01-23","close":161.44},{"date":"2026-01-26","close":156.08},{"date":"2026-01-27","close":157.64},{"date":"2026-01-28","close":157.67},{"date":"2026-01-29","close":157.51},{"date":"2026-01-30","close":153.18},{"date":"2026-02-02","close":148.57},{"date":"2026-02-03","close":144.86},{"date":"2026-02-04","close":137.95},{"date":"2026-02-05","close":138.96},{"date":"2026-02-06","close":145.93},{"date":"2026-02-09","close":146.97},{"date":"2026-02-10","close":147.66},{"date":"2026-02-11","close":145.12},{"date":"2026-02-12","close":138.38},{"date":"2026-02-13","close":137.01},{"date":"2026-02-17","close":137.33},{"date":"2026-02-18","close":137.87},{"date":"2026-02-19","close":137.11},{"date":"2026-02-20","close":135.86},{"date":"2026-02-23","close":133.935},{"date":"2026-02-24","close":133.63},{"date":"2026-02-25","close":132.65},{"date":"2026-02-26","close":125.15},{"date":"2026-02-27","close":124.44},{"date":"2026-03-02","close":123.56},{"date":"2026-03-03","close":118.71},{"date":"2026-03-04","close":118.98},{"date":"2026-03-05","close":117.93},{"date":"2026-03-06","close":119.05},{"date":"2026-03-09","close":122.48},{"date":"2026-03-10","close":125.5},{"date":"2026-03-11","close":125.15},{"date":"2026-03-12","close":123.16},{"date":"2026-03-13","close":124.07},{"date":"2026-03-16","close":121.8},{"date":"2026-03-17","close":120.69},{"date":"2026-03-18","close":121.87},{"date":"2026-03-19","close":119.01},{"date":"2026-03-20","close":114.26},{"date":"2026-03-23","close":114.53},{"date":"2026-03-24","close":112.53},{"date":"2026-03-25","close":115.6},{"date":"2026-03-26","close":109.91},{"date":"2026-03-27","close":108.12},{"date":"2026-03-30","close":106.6},{"date":"2026-03-31","close":111.42},{"date":"2026-04-01","close":111.9},{"date":"2026-04-02","close":110.96},{"date":"2026-04-06","close":111.28},{"date":"2026-04-07","close":110.61},{"date":"2026-04-08","close":113.51},{"date":"2026-04-09","close":108.23},{"date":"2026-04-10","close":108.41},{"date":"2026-04-13","close":112.01},{"date":"2026-04-14","close":118.23},{"date":"2026-04-15","close":120.94},{"date":"2026-04-16","close":125.03},{"date":"2026-04-17","close":126.13},{"date":"2026-04-20","close":127.75},{"date":"2026-04-21","close":123.49},{"date":"2026-04-22","close":123.29},{"date":"2026-04-23","close":121.53},{"date":"2026-04-24","close":128.71},{"date":"2026-04-27","close":128.01},{"date":"2026-04-28","close":125.76},{"date":"2026-04-29","close":121.01},{"date":"2026-04-30","close":126.53},{"date":"2026-05-01","close":125.88},{"date":"2026-05-04","close":127.48},{"date":"2026-05-05","close":126.24},{"date":"2026-05-06","close":140.59},{"date":"2026-05-07","close":139.87},{"date":"2026-05-08","close":141.05},{"date":"2026-05-11","close":145.78},{"date":"2026-05-12","close":139.94},{"date":"2026-05-13","close":150.5},{"date":"2026-05-14","close":143.29},{"date":"2026-05-15","close":135.33},{"date":"2026-05-18","close":137.71},{"date":"2026-05-19","close":137.68},{"date":"2026-05-20","close":135.22},{"date":"2026-05-21","close":131.18},{"date":"2026-05-22","close":127.79},{"date":"2026-05-26","close":126.83},{"date":"2026-05-27","close":129.91},{"date":"2026-05-28","close":132.05},{"date":"2026-05-29","close":135.31},{"date":"2026-06-01","close":132.4},{"date":"2026-06-02","close":136.72},{"date":"2026-06-03","close":132.68},{"date":"2026-06-04","close":134.8},{"date":"2026-06-05","close":121.66},{"date":"2026-06-08","close":119.1},{"date":"2026-06-09","close":121.11},{"date":"2026-06-10","close":117.48},{"date":"2026-06-11","close":116.11},{"date":"2026-06-12","close":115.77},{"date":"2026-06-15","close":116.75},{"date":"2026-06-16","close":112.72},{"date":"2026-06-17","close":111.61},{"date":"2026-06-18","close":111.76},{"date":"2026-06-22","close":111.74},{"date":"2026-06-23","close":110.14},{"date":"2026-06-24","close":107.82},{"date":"2026-06-25","close":103.99},{"date":"2026-06-26","close":104.22},{"date":"2026-06-29","close":112.18},{"date":"2026-06-30","close":114.29},{"date":"2026-07-01","close":117.94},{"date":"2026-07-02","close":113.3},{"date":"2026-07-06","close":114.39},{"date":"2026-07-07","close":112.09},{"date":"2026-07-08","close":117.62},{"date":"2026-07-09","close":117.51},{"date":"2026-07-10","close":117.53},{"date":"2026-07-13","close":113.39},{"date":"2026-07-14","close":109.73},{"date":"2026-07-15","close":111.48},{"date":"2026-07-16","close":112.82},{"date":"2026-07-17","close":107.24},{"date":"2026-07-20","close":109.81},{"date":"2026-07-21","close":108.22},{"date":"2026-07-22","close":107.52},{"date":"2026-07-23","close":107.39},{"date":"2026-07-24","close":105.34},{"date":"2026-07-27","close":105.29},{"date":"2026-07-28","close":104.92},{"date":"2026-07-29","close":105.27},{"date":"2026-07-30","close":107.48},{"date":"2026-07-31","close":111.11},{"date":"2026-08-03","close":113.06},{"date":"2026-08-04","close":112.58},{"date":"2026-08-05","close":111.11},{"date":"2026-08-06","close":109.33},{"date":"2026-08-07","close":109.71},{"date":"2026-08-10","close":109.5},{"date":"2026-08-11","close":105.94},{"date":"2026-08-12","close":104.84},{"date":"2026-08-13","close":104.68},{"date":"2026-08-14","close":103.67},{"date":"2026-08-17","close":104.12},{"date":"2026-08-18","close":90.87},{"date":"2026-08-19","close":92.87},{"date":"2026-08-20","close":91.97},{"date":"2026-08-21","close":93.21},{"date":"2026-08-24","close":92.18},{"date":"2026-08-25","close":93.43},{"date":"2026-08-26","close":93.26},{"date":"2026-08-27","close":96.94},{"date":"2026-08-28","close":97.12},{"date":"2026-08-31","close":95.28},{"date":"2026-09-01","close":94.86},{"date":"2026-09-02","close":94.34},{"date":"2026-09-03","close":95.58},{"date":"2026-09-04","close":99.47},{"date":"2026-09-08","close":92.55},{"date":"2026-09-09","close":92.03},{"date":"2026-09-10","close":90.59},{"date":"2026-09-11","close":91.4},{"date":"2026-09-14","close":91.9},{"date":"2026-09-15","close":90.39},{"date":"2026-09-16","close":88.55},{"date":"2026-09-17","close":90.03},{"date":"2026-09-18","close":89.93},{"date":"2026-09-21","close":92.21},{"date":"2026-09-22","close":92.43},{"date":"2026-09-23","close":89.78},{"date":"2026-09-24","close":88.08},{"date":"2026-09-25","close":87.33},{"date":"2026-09-28","close":86.97},{"date":"2026-09-29","close":86.71},{"date":"2026-09-30","close":86.87},{"date":"2026-10-01","close":85.59},{"date":"2026-10-02","close":84.32},{"date":"2026-10-05","close":86.99},{"date":"2026-10-06","close":87.05},{"date":"2026-10-07","close":85.3},{"date":"2026-10-08","close":83.92},{"date":"2026-10-09","close":85.33},{"date":"2026-10-12","close":84.3},{"date":"2026-10-13","close":83.74},{"date":"2026-10-14","close":81.86},{"date":"2026-10-15","close":82.56},{"date":"2026-10-16","close":80.14},{"date":"2026-10-19","close":79.78},{"date":"2026-10-20","close":80.5},{"date":"2026-10-21","close":78.82},{"date":"2026-10-22","close":77.98}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":77.98,"low_30d":76.73,"support":78.44,"high_30d":93.825,"change_1d":-1.1,"change_7d":-2.7,"change_30d":-14.7,"resistance":92.12,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":7.0,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"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":0.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"7.0배"},{"label":"ROE","value":"0.9%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.77,"pbr":null,"per":null,"roa":0.004919086961434218,"roe":0.008506418983167582,"revenue":31236571000.0,"market_cap":null,"net_income":2312454000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3903272225366862,"total_assets":470098215000.0,"total_equity":271848119000.0,"profit_margin":0.07403034091033872,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3015463000.0,"operating_margin":0.09653630035127736}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Baidu Inc","phase":"above-fold","symbol_resolved":true}