{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:17.166949+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.8,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":26.9,"direction":"higher_better","percentile":79}],"summary":"매출 -0.8%","percentile":64},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":80.0,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":28.6,"direction":"higher_better","percentile":84}],"summary":"RSI 80","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.67,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.2,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":634.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.58,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 0.7x, 순차입금비율 -0.2x","percentile":73}},"signals":[],"summary":"DocuSign Inc(DOCU)은 Technology 섹터 US 시장 종목입니다, 시가총액 161.18억. 현재가 $84.41, 전일 대비 +3.6%, 30일 +28.6%. PER 20.9배 / ROE 3.5%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스, 정배열 상승 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":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":3.8479372775655207,"grade":"B","trend":"상승","atr_14":2.8667500000000032,"rsi_14":79.98442367601245,"sma_20":72.52650000000001,"sma_60":66.39699999999999,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 80.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.85)가 시그널선(2.76)을 상회합니다(골든크로스). 현재가가 SMA20(73)과 SMA60(66) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 62~83 (현재 위치 109%).","bb_lower":62.378959854723426,"bb_upper":82.67404014527659,"macd_signal":2.7566358142294254},"change_pct":3.6,"chart_data":[{"date":"2024-10-23","open":70.68,"high":70.87,"low":69.77,"close":70.56,"volume":2896269,"rsi_14":76.03,"sma_20":67.16,"sma_60":59.77,"sma_120":57.54},{"date":"2024-10-24","open":70.61,"high":71.85,"low":70.13,"close":70.58,"volume":2271638,"rsi_14":74.56,"sma_20":67.56,"sma_60":60.02,"sma_120":57.63},{"date":"2024-10-25","open":70.49,"high":70.96,"low":68.64,"close":68.99,"volume":2564023,"rsi_14":71.79,"sma_20":67.93,"sma_60":60.28,"sma_120":57.71},{"date":"2024-10-28","open":69.7,"high":70.17,"low":69.27,"close":69.58,"volume":1651522,"rsi_14":62.53,"sma_20":68.3,"sma_60":60.57,"sma_120":57.8},{"date":"2024-10-29","open":69.49,"high":70.58,"low":68.79,"close":70.15,"volume":1811684,"rsi_14":55.03,"sma_20":68.74,"sma_60":60.91,"sma_120":57.91},{"date":"2024-10-30","open":69.62,"high":70.33,"low":68.81,"close":68.98,"volume":1802106,"rsi_14":48.81,"sma_20":69.07,"sma_60":61.22,"sma_120":58.0},{"date":"2024-10-31","open":68.74,"high":70.0,"low":68.58,"close":69.38,"volume":1544094,"rsi_14":52.41,"sma_20":69.39,"sma_60":61.53,"sma_120":58.1},{"date":"2024-11-01","open":69.87,"high":71.3,"low":69.6,"close":71.11,"volume":2594606,"rsi_14":59.49,"sma_20":69.76,"sma_60":61.84,"sma_120":58.19},{"date":"2024-11-04","open":70.79,"high":70.93,"low":69.28,"close":69.85,"volume":1956121,"rsi_14":49.2,"sma_20":70.11,"sma_60":62.13,"sma_120":58.28},{"date":"2024-11-05","open":70.0,"high":72.32,"low":69.86,"close":72.25,"volume":1693340,"rsi_14":48.51,"sma_20":70.38,"sma_60":62.47,"sma_120":58.37},{"date":"2024-11-06","open":73.85,"high":75.88,"low":73.3,"close":75.51,"volume":2860745,"rsi_14":60.08,"sma_20":70.69,"sma_60":62.83,"sma_120":58.5},{"date":"2024-11-07","open":75.56,"high":76.94,"low":75.17,"close":76.47,"volume":1839008,"rsi_14":63.29,"sma_20":71.05,"sma_60":63.18,"sma_120":58.63},{"date":"2024-11-08","open":76.48,"high":79.5,"low":76.48,"close":79.38,"volume":2658869,"rsi_14":71.02,"sma_20":71.58,"sma_60":63.56,"sma_120":58.79},{"date":"2024-11-11","open":79.79,"high":81.57,"low":79.38,"close":81.22,"volume":2450205,"rsi_14":78.0,"sma_20":72.2,"sma_60":63.97,"sma_120":58.97},{"date":"2024-11-12","open":80.56,"high":82.97,"low":80.13,"close":82.47,"volume":2811825,"rsi_14":79.85,"sma_20":72.82,"sma_60":64.39,"sma_120":59.17},{"date":"2024-11-13","open":81.74,"high":83.68,"low":81.3,"close":81.81,"volume":2368111,"rsi_14":77.27,"sma_20":73.28,"sma_60":64.81,"sma_120":59.38},{"date":"2024-11-14","open":81.93,"high":82.22,"low":79.19,"close":80.36,"volume":2711388,"rsi_14":77.8,"sma_20":73.67,"sma_60":65.2,"sma_120":59.57},{"date":"2024-11-15","open":79.39,"high":79.69,"low":78.06,"close":79.11,"volume":2165420,"rsi_14":72.57,"sma_20":74.01,"sma_60":65.57,"sma_120":59.75},{"date":"2024-11-18","open":79.11,"high":79.46,"low":77.78,"close":78.37,"volume":1852335,"rsi_14":69.31,"sma_20":74.34,"sma_60":65.92,"sma_120":59.92},{"date":"2024-11-19","open":77.65,"high":79.75,"low":77.06,"close":79.52,"volume":1491947,"rsi_14":74.79,"sma_20":74.78,"sma_60":66.27,"sma_120":60.12},{"date":"2024-11-20","open":80.03,"high":80.65,"low":77.93,"close":78.81,"volume":1232378,"rsi_14":71.86,"sma_20":75.2,"sma_60":66.61,"sma_120":60.32},{"date":"2024-11-21","open":79.44,"high":80.6,"low":78.44,"close":80.15,"volume":1772036,"rsi_14":71.34,"sma_20":75.67,"sma_60":66.98,"sma_120":60.55},{"date":"2024-11-22","open":80.96,"high":83.18,"low":80.96,"close":83.03,"volume":2280712,"rsi_14":78.9,"sma_20":76.38,"sma_60":67.38,"sma_120":60.79},{"date":"2024-11-25","open":84.25,"high":86.5,"low":84.17,"close":85.51,"volume":7870208,"rsi_14":78.98,"sma_20":77.17,"sma_60":67.82,"sma_120":61.06},{"date":"2024-11-26","open":85.98,"high":86.75,"low":84.6,"close":85.3,"volume":2691177,"rsi_14":74.68,"sma_20":77.93,"sma_60":68.28,"sma_120":61.32},{"date":"2024-11-27","open":85.1,"high":85.17,"low":80.25,"close":80.38,"volume":2769674,"rsi_14":58.22,"sma_20":78.5,"sma_60":68.66,"sma_120":61.55},{"date":"2024-11-29","open":81.0,"high":81.76,"low":79.53,"close":79.69,"volume":1342946,"rsi_14":50.72,"sma_20":79.02,"sma_60":69.04,"sma_120":61.79},{"date":"2024-12-02","open":79.59,"high":81.79,"low":79.4,"close":80.26,"volume":2346850,"rsi_14":47.64,"sma_20":79.47,"sma_60":69.39,"sma_120":62.03},{"date":"2024-12-03","open":80.26,"high":80.51,"low":79.06,"close":80.45,"volume":2661883,"rsi_14":44.75,"sma_20":80.0,"sma_60":69.8,"sma_120":62.27},{"date":"2024-12-04","open":82.24,"high":84.2,"low":82.11,"close":83.99,"volume":2768931,"rsi_14":54.93,"sma_20":80.59,"sma_60":70.29,"sma_120":62.54},{"date":"2024-12-05","open":83.59,"high":84.35,"low":82.79,"close":83.68,"volume":5967296,"rsi_14":57.91,"sma_20":81.0,"sma_60":70.76,"sma_120":62.82},{"date":"2024-12-06","open":96.0,"high":107.86,"low":95.33,"close":106.99,"volume":19823661,"rsi_14":82.39,"sma_20":82.52,"sma_60":71.6,"sma_120":63.28},{"date":"2024-12-09","open":106.05,"high":106.05,"low":102.15,"close":102.26,"volume":6538879,"rsi_14":75.4,"sma_20":83.67,"sma_60":72.36,"sma_120":63.71},{"date":"2024-12-10","open":101.0,"high":101.3,"low":95.14,"close":95.85,"volume":6788341,"rsi_14":65.61,"sma_20":84.4,"sma_60":73.02,"sma_120":64.07},{"date":"2024-12-11","open":96.8,"high":97.86,"low":94.53,"close":94.75,"volume":4027075,"rsi_14":65.13,"sma_20":85.01,"sma_60":73.67,"sma_120":64.42},{"date":"2024-12-12","open":93.9,"high":95.7,"low":93.15,"close":94.52,"volume":2549169,"rsi_14":63.93,"sma_20":85.65,"sma_60":74.3,"sma_120":64.78},{"date":"2024-12-13","open":94.6,"high":96.61,"low":93.39,"close":94.48,"volume":2691817,"rsi_14":61.75,"sma_20":86.35,"sma_60":74.91,"sma_120":65.14},{"date":"2024-12-16","open":94.6,"high":97.92,"low":93.94,"close":97.83,"volume":4823201,"rsi_14":62.42,"sma_20":87.29,"sma_60":75.57,"sma_120":65.52},{"date":"2024-12-17","open":96.77,"high":98.49,"low":95.31,"close":98.17,"volume":3815912,"rsi_14":62.94,"sma_20":88.28,"sma_60":76.23,"sma_120":65.9},{"date":"2024-12-18","open":97.64,"high":99.7,"low":91.5,"close":92.71,"volume":5855937,"rsi_14":62.26,"sma_20":88.94,"sma_60":76.79,"sma_120":66.23},{"date":"2024-12-19","open":94.06,"high":95.42,"low":92.42,"close":94.15,"volume":3281301,"rsi_14":64.17,"sma_20":89.71,"sma_60":77.35,"sma_120":66.56},{"date":"2024-12-20","open":92.96,"high":96.14,"low":92.22,"close":94.41,"volume":12504310,"rsi_14":63.95,"sma_20":90.42,"sma_60":77.89,"sma_120":66.89},{"date":"2024-12-23","open":94.73,"high":96.15,"low":93.55,"close":95.8,"volume":1744580,"rsi_14":64.79,"sma_20":91.06,"sma_60":78.45,"sma_120":67.24},{"date":"2024-12-24","open":95.33,"high":96.32,"low":94.59,"close":94.85,"volume":1287906,"rsi_14":61.01,"sma_20":91.53,"sma_60":79.0,"sma_120":67.57},{"date":"2024-12-26","open":94.04,"high":95.87,"low":93.95,"close":95.77,"volume":1519238,"rsi_14":62.11,"sma_20":92.05,"sma_60":79.57,"sma_120":67.92},{"date":"2024-12-27","open":95.3,"high":95.45,"low":92.17,"close":93.0,"volume":1510783,"rsi_14":26.2,"sma_20":92.68,"sma_60":80.08,"sma_120":68.27},{"date":"2024-12-30","open":92.1,"high":93.0,"low":90.64,"close":91.7,"volume":2442913,"rsi_14":29.66,"sma_20":93.28,"sma_60":80.56,"sma_120":68.58},{"date":"2024-12-31","open":91.5,"high":92.44,"low":89.65,"close":89.94,"volume":1759988,"rsi_14":36.13,"sma_20":93.77,"sma_60":81.0,"sma_120":68.88},{"date":"2025-01-02","open":90.52,"high":90.89,"low":89.12,"close":90.35,"volume":1631581,"rsi_14":39.33,"sma_20":94.26,"sma_60":81.46,"sma_120":69.16},{"date":"2025-01-03","open":90.89,"high":92.58,"low":89.6,"close":90.21,"volume":1843617,"rsi_14":39.5,"sma_20":94.57,"sma_60":81.85,"sma_120":69.44},{"date":"2025-01-06","open":91.16,"high":93.44,"low":90.67,"close":91.16,"volume":1903481,"rsi_14":42.26,"sma_20":94.95,"sma_60":82.21,"sma_120":69.72},{"date":"2025-01-07","open":90.95,"high":91.25,"low":87.33,"close":88.26,"volume":2293035,"rsi_14":27.2,"sma_20":94.01,"sma_60":82.53,"sma_120":69.99},{"date":"2025-01-08","open":88.13,"high":90.13,"low":87.08,"close":89.51,"volume":2118676,"rsi_14":30.23,"sma_20":93.37,"sma_60":82.87,"sma_120":70.28},{"date":"2025-01-10","open":89.27,"high":92.12,"low":88.41,"close":90.42,"volume":3727450,"rsi_14":43.4,"sma_20":93.1,"sma_60":83.23,"sma_120":70.57},{"date":"2025-01-13","open":89.16,"high":90.86,"low":87.8,"close":90.02,"volume":2368599,"rsi_14":37.34,"sma_20":92.86,"sma_60":83.56,"sma_120":70.85},{"date":"2025-01-14","open":90.35,"high":92.59,"low":89.63,"close":90.09,"volume":2117139,"rsi_14":36.6,"sma_20":92.64,"sma_60":83.86,"sma_120":71.13},{"date":"2025-01-15","open":91.88,"high":92.4,"low":89.7,"close":91.34,"volume":2203876,"rsi_14":36.05,"sma_20":92.48,"sma_60":84.17,"sma_120":71.44},{"date":"2025-01-16","open":91.56,"high":92.24,"low":89.92,"close":91.16,"volume":1622714,"rsi_14":37.87,"sma_20":92.15,"sma_60":84.48,"sma_120":71.74},{"date":"2025-01-17","open":92.65,"high":93.98,"low":89.04,"close":89.6,"volume":2385004,"rsi_14":30.54,"sma_20":91.72,"sma_60":84.78,"sma_120":72.02},{"date":"2025-01-21","open":91.0,"high":91.78,"low":88.71,"close":91.36,"volume":1912487,"rsi_14":44.47,"sma_20":91.66,"sma_60":85.13,"sma_120":72.32},{"date":"2025-01-22","open":92.18,"high":92.61,"low":91.18,"close":91.76,"volume":1156087,"rsi_14":50.22,"sma_20":91.54,"sma_60":85.48,"sma_120":72.62},{"date":"2025-01-23","open":90.84,"high":91.33,"low":89.34,"close":90.54,"volume":1575876,"rsi_14":52.24,"sma_20":91.34,"sma_60":85.81,"sma_120":72.92},{"date":"2025-01-24","open":91.3,"high":92.97,"low":90.2,"close":91.6,"volume":2253063,"rsi_14":54.45,"sma_20":91.13,"sma_60":86.19,"sma_120":73.23},{"date":"2025-01-27","open":88.86,"high":94.66,"low":88.6,"close":92.26,"volume":2062369,"rsi_14":57.04,"sma_20":91.0,"sma_60":86.57,"sma_120":73.57},{"date":"2025-01-28","open":92.28,"high":99.09,"low":91.5,"close":97.7,"volume":3296067,"rsi_14":67.16,"sma_20":91.1,"sma_60":87.03,"sma_120":73.97},{"date":"2025-01-29","open":97.43,"high":97.5,"low":93.9,"close":95.46,"volume":1691591,"rsi_14":69.57,"sma_20":91.22,"sma_60":87.47,"sma_120":74.34},{"date":"2025-01-30","open":95.85,"high":96.87,"low":94.51,"close":95.85,"volume":1647372,"rsi_14":68.07,"sma_20":91.43,"sma_60":87.91,"sma_120":74.72},{"date":"2025-01-31","open":96.92,"high":98.6,"low":96.06,"close":96.73,"volume":2805406,"rsi_14":68.02,"sma_20":91.77,"sma_60":88.34,"sma_120":75.09},{"date":"2025-02-03","open":93.06,"high":97.09,"low":91.63,"close":96.5,"volume":2720433,"rsi_14":68.69,"sma_20":92.08,"sma_60":88.78,"sma_120":75.46},{"date":"2025-02-04","open":97.0,"high":97.88,"low":95.36,"close":96.47,"volume":2383897,"rsi_14":68.44,"sma_20":92.39,"sma_60":89.18,"sma_120":75.83},{"date":"2025-02-05","open":96.48,"high":97.43,"low":94.35,"close":96.89,"volume":1573963,"rsi_14":66.85,"sma_20":92.68,"sma_60":89.54,"sma_120":76.19},{"date":"2025-02-06","open":97.73,"high":99.3,"low":92.27,"close":93.85,"volume":3125616,"rsi_14":56.96,"sma_20":92.96,"sma_60":89.83,"sma_120":76.51},{"date":"2025-02-07","open":94.34,"high":94.36,"low":90.36,"close":90.48,"volume":2228542,"rsi_14":52.08,"sma_20":93.0,"sma_60":90.01,"sma_120":76.79},{"date":"2025-02-10","open":91.93,"high":93.07,"low":90.81,"close":90.86,"volume":1341443,"rsi_14":48.73,"sma_20":93.03,"sma_60":90.17,"sma_120":77.07},{"date":"2025-02-11","open":90.09,"high":91.25,"low":86.93,"close":87.92,"volume":2041725,"rsi_14":41.39,"sma_20":92.92,"sma_60":90.27,"sma_120":77.33},{"date":"2025-02-12","open":86.88,"high":88.75,"low":85.4,"close":88.29,"volume":1403939,"rsi_14":44.76,"sma_20":92.83,"sma_60":90.37,"sma_120":77.59},{"date":"2025-02-13","open":89.3,"high":89.45,"low":87.78,"close":88.63,"volume":1169195,"rsi_14":42.84,"sma_20":92.7,"sma_60":90.51,"sma_120":77.86},{"date":"2025-02-14","open":87.82,"high":88.0,"low":86.38,"close":87.34,"volume":1247070,"rsi_14":38.48,"sma_20":92.5,"sma_60":90.65,"sma_120":78.11},{"date":"2025-02-18","open":87.25,"high":87.52,"low":85.32,"close":87.34,"volume":1825374,"rsi_14":17.46,"sma_20":92.39,"sma_60":90.8,"sma_120":78.36},{"date":"2025-02-19","open":87.01,"high":87.4,"low":85.77,"close":86.73,"volume":1735058,"rsi_14":19.45,"sma_20":92.16,"sma_60":90.92,"sma_120":78.59},{"date":"2025-02-20","open":85.95,"high":86.44,"low":83.81,"close":86.2,"volume":1912820,"rsi_14":16.56,"sma_20":91.88,"sma_60":91.04,"sma_120":78.83},{"date":"2025-02-21","open":86.2,"high":86.2,"low":83.4,"close":83.96,"volume":1975632,"rsi_14":9.56,"sma_20":91.55,"sma_60":91.11,"sma_120":79.04},{"date":"2025-02-24","open":84.13,"high":84.61,"low":81.14,"close":83.69,"volume":2019589,"rsi_14":9.54,"sma_20":91.16,"sma_60":91.12,"sma_120":79.25},{"date":"2025-02-25","open":82.75,"high":82.75,"low":78.51,"close":81.66,"volume":2508058,"rsi_14":8.47,"sma_20":90.63,"sma_60":91.05,"sma_120":79.44},{"date":"2025-02-26","open":82.14,"high":83.6,"low":81.86,"close":82.28,"volume":1220526,"rsi_14":9.48,"sma_20":89.86,"sma_60":91.0,"sma_120":79.64},{"date":"2025-02-27","open":84.78,"high":84.78,"low":81.13,"close":81.28,"volume":2330116,"rsi_14":10.69,"sma_20":89.15,"sma_60":91.02,"sma_120":79.84},{"date":"2025-02-28","open":81.02,"high":83.18,"low":79.81,"close":83.17,"volume":2317352,"rsi_14":24.81,"sma_20":88.51,"sma_60":91.07,"sma_120":80.06},{"date":"2025-03-03","open":84.49,"high":84.73,"low":81.07,"close":81.7,"volume":1578580,"rsi_14":20.64,"sma_20":87.76,"sma_60":91.1,"sma_120":80.25},{"date":"2025-03-04","open":80.0,"high":83.22,"low":78.84,"close":82.06,"volume":2129711,"rsi_14":27.5,"sma_20":87.04,"sma_60":91.13,"sma_120":80.46},{"date":"2025-03-05","open":81.52,"high":82.47,"low":80.07,"close":82.36,"volume":1657347,"rsi_14":27.1,"sma_20":86.33,"sma_60":91.1,"sma_120":80.69},{"date":"2025-03-06","open":81.36,"high":81.36,"low":78.02,"close":79.77,"volume":2772196,"rsi_14":20.86,"sma_20":85.48,"sma_60":91.03,"sma_120":80.9},{"date":"2025-03-07","open":78.81,"high":80.4,"low":76.58,"close":79.83,"volume":2446833,"rsi_14":23.12,"sma_20":84.78,"sma_60":90.58,"sma_120":81.09},{"date":"2025-03-10","open":80.0,"high":81.11,"low":76.93,"close":77.86,"volume":3218883,"rsi_14":20.26,"sma_20":84.15,"sma_60":90.17,"sma_120":81.27},{"date":"2025-03-11","open":77.47,"high":81.94,"low":77.32,"close":79.5,"volume":2885729,"rsi_14":28.7,"sma_20":83.58,"sma_60":89.9,"sma_120":81.46},{"date":"2025-03-12","open":80.54,"high":81.42,"low":79.36,"close":80.13,"volume":2083604,"rsi_14":32.22,"sma_20":83.19,"sma_60":89.66,"sma_120":81.66},{"date":"2025-03-13","open":79.16,"high":79.35,"low":74.26,"close":74.7,"volume":7260687,"rsi_14":27.15,"sma_20":82.51,"sma_60":89.33,"sma_120":81.81},{"date":"2025-03-14","open":81.52,"high":88.7,"low":80.75,"close":85.76,"volume":11933868,"rsi_14":53.33,"sma_20":82.37,"sma_60":89.18,"sma_120":82.04},{"date":"2025-03-17","open":87.41,"high":88.32,"low":83.32,"close":83.43,"volume":4587253,"rsi_14":52.82,"sma_20":82.17,"sma_60":88.94,"sma_120":82.26},{"date":"2025-03-18","open":82.59,"high":85.47,"low":82.05,"close":85.01,"volume":3245274,"rsi_14":54.22,"sma_20":82.05,"sma_60":88.72,"sma_120":82.47},{"date":"2025-03-19","open":84.7,"high":86.21,"low":82.36,"close":85.61,"volume":2871423,"rsi_14":56.78,"sma_20":82.0,"sma_60":88.6,"sma_120":82.7},{"date":"2025-03-20","open":84.86,"high":87.49,"low":84.58,"close":85.11,"volume":2235167,"rsi_14":53.18,"sma_20":81.94,"sma_60":88.45,"sma_120":82.9},{"date":"2025-03-21","open":83.94,"high":88.36,"low":83.5,"close":88.06,"volume":5052518,"rsi_14":59.94,"sma_20":82.15,"sma_60":88.35,"sma_120":83.12},{"date":"2025-03-24","open":88.84,"high":89.73,"low":88.13,"close":89.0,"volume":2424660,"rsi_14":60.65,"sma_20":82.41,"sma_60":88.23,"sma_120":83.34},{"date":"2025-03-25","open":89.1,"high":90.82,"low":88.93,"close":89.39,"volume":1918456,"rsi_14":60.76,"sma_20":82.8,"sma_60":88.14,"sma_120":83.57},{"date":"2025-03-26","open":89.38,"high":89.46,"low":86.08,"close":86.91,"volume":2035948,"rsi_14":60.96,"sma_20":83.03,"sma_60":88.0,"sma_120":83.78},{"date":"2025-03-27","open":86.55,"high":86.9,"low":85.44,"close":85.65,"volume":1999237,"rsi_14":58.63,"sma_20":83.25,"sma_60":87.87,"sma_120":83.98},{"date":"2025-03-28","open":85.13,"high":85.57,"low":82.58,"close":83.18,"volume":1504111,"rsi_14":57.76,"sma_20":83.25,"sma_60":87.73,"sma_120":84.15},{"date":"2025-03-31","open":81.13,"high":81.83,"low":80.12,"close":81.4,"volume":2661918,"rsi_14":52.76,"sma_20":83.24,"sma_60":87.59,"sma_120":84.29},{"date":"2025-04-01","open":81.47,"high":82.95,"low":79.8,"close":82.69,"volume":2065020,"rsi_14":53.65,"sma_20":83.27,"sma_60":87.46,"sma_120":84.46},{"date":"2025-04-02","open":81.3,"high":84.3,"low":81.15,"close":83.4,"volume":1661240,"rsi_14":64.34,"sma_20":83.32,"sma_60":87.35,"sma_120":84.6},{"date":"2025-04-03","open":79.99,"high":80.81,"low":76.86,"close":77.37,"volume":2451471,"rsi_14":33.43,"sma_20":83.2,"sma_60":87.12,"sma_120":84.66},{"date":"2025-04-04","open":74.05,"high":74.92,"low":70.54,"close":72.21,"volume":2882547,"rsi_14":30.06,"sma_20":82.82,"sma_60":86.85,"sma_120":84.69},{"date":"2025-04-07","open":67.77,"high":74.42,"low":67.3,"close":71.95,"volume":4106873,"rsi_14":25.65,"sma_20":82.52,"sma_60":86.56,"sma_120":84.72},{"date":"2025-04-08","open":74.28,"high":75.76,"low":69.31,"close":70.35,"volume":2805998,"rsi_14":22.57,"sma_20":82.07,"sma_60":86.22,"sma_120":84.73},{"date":"2025-04-09","open":69.48,"high":79.1,"low":69.43,"close":78.59,"volume":3473436,"rsi_14":40.83,"sma_20":81.99,"sma_60":86.03,"sma_120":84.8},{"date":"2025-04-10","open":75.85,"high":76.61,"low":71.37,"close":73.22,"volume":2228179,"rsi_14":30.46,"sma_20":81.91,"sma_60":85.75,"sma_120":84.8},{"date":"2025-04-11","open":73.62,"high":74.69,"low":71.72,"close":74.35,"volume":2009034,"rsi_14":30.81,"sma_20":81.34,"sma_60":85.47,"sma_120":84.82},{"date":"2025-04-14","open":76.07,"high":76.98,"low":74.41,"close":75.26,"volume":2095555,"rsi_14":31.74,"sma_20":80.94,"sma_60":85.2,"sma_120":84.84},{"date":"2025-04-15","open":75.46,"high":77.77,"low":75.0,"close":77.49,"volume":2431415,"rsi_14":37.75,"sma_20":80.56,"sma_60":85.0,"sma_120":84.89},{"date":"2025-04-16","open":76.65,"high":78.63,"low":75.32,"close":76.39,"volume":2310464,"rsi_14":37.9,"sma_20":80.1,"sma_60":84.75,"sma_120":84.94},{"date":"2025-04-17","open":77.0,"high":77.25,"low":74.93,"close":75.42,"volume":1308230,"rsi_14":39.45,"sma_20":79.61,"sma_60":84.48,"sma_120":84.98},{"date":"2025-04-21","open":75.12,"high":75.12,"low":71.29,"close":71.89,"volume":1426530,"rsi_14":37.66,"sma_20":78.81,"sma_60":84.17,"sma_120":84.99},{"date":"2025-04-22","open":73.03,"high":74.66,"low":72.73,"close":74.2,"volume":1551313,"rsi_14":39.27,"sma_20":78.07,"sma_60":83.88,"sma_120":85.03},{"date":"2025-04-23","open":78.28,"high":80.6,"low":77.63,"close":78.01,"volume":1645786,"rsi_14":43.68,"sma_20":77.5,"sma_60":83.64,"sma_120":85.1},{"date":"2025-04-24","open":78.24,"high":82.51,"low":78.24,"close":81.67,"volume":2278795,"rsi_14":55.34,"sma_20":77.23,"sma_60":83.37,"sma_120":85.2},{"date":"2025-04-25","open":81.63,"high":83.35,"low":81.35,"close":82.81,"volume":1051623,"rsi_14":64.62,"sma_20":77.09,"sma_60":83.16,"sma_120":85.32},{"date":"2025-04-28","open":82.21,"high":83.7,"low":81.21,"close":82.03,"volume":1316934,"rsi_14":63.7,"sma_20":77.03,"sma_60":82.93,"sma_120":85.42},{"date":"2025-04-29","open":81.69,"high":82.84,"low":81.5,"close":82.27,"volume":976124,"rsi_14":66.83,"sma_20":77.08,"sma_60":82.69,"sma_120":85.51},{"date":"2025-04-30","open":80.12,"high":81.8,"low":79.62,"close":81.75,"volume":1755720,"rsi_14":55.7,"sma_20":77.03,"sma_60":82.45,"sma_120":85.61},{"date":"2025-05-01","open":82.4,"high":83.41,"low":80.77,"close":80.85,"volume":1818557,"rsi_14":66.42,"sma_20":76.9,"sma_60":82.19,"sma_120":85.68},{"date":"2025-05-02","open":81.62,"high":82.58,"low":81.01,"close":82.13,"volume":1475689,"rsi_14":66.64,"sma_20":77.14,"sma_60":81.94,"sma_120":85.74},{"date":"2025-05-05","open":81.15,"high":83.77,"low":81.14,"close":82.44,"volume":973763,"rsi_14":65.76,"sma_20":77.65,"sma_60":81.75,"sma_120":85.79},{"date":"2025-05-06","open":81.0,"high":82.7,"low":80.54,"close":81.65,"volume":1062310,"rsi_14":59.75,"sma_20":78.14,"sma_60":81.6,"sma_120":85.81},{"date":"2025-05-07","open":82.0,"high":83.22,"low":81.04,"close":82.24,"volume":2028723,"rsi_14":64.04,"sma_20":78.73,"sma_60":81.46,"sma_120":85.82},{"date":"2025-05-08","open":83.23,"high":85.18,"low":83.1,"close":84.14,"volume":1443523,"rsi_14":70.04,"sma_20":79.01,"sma_60":81.4,"sma_120":85.83},{"date":"2025-05-09","open":84.5,"high":84.96,"low":82.9,"close":83.29,"volume":861425,"rsi_14":79.87,"sma_20":79.51,"sma_60":81.31,"sma_120":85.84},{"date":"2025-05-12","open":86.18,"high":88.06,"low":85.6,"close":87.86,"volume":1711994,"rsi_14":82.01,"sma_20":80.19,"sma_60":81.3,"sma_120":85.91},{"date":"2025-05-13","open":88.05,"high":90.66,"low":87.68,"close":90.34,"volume":2014623,"rsi_14":80.81,"sma_20":80.94,"sma_60":81.35,"sma_120":86.0},{"date":"2025-05-14","open":90.26,"high":92.17,"low":89.58,"close":90.27,"volume":1763754,"rsi_14":76.19,"sma_20":81.58,"sma_60":81.4,"sma_120":86.1},{"date":"2025-05-15","open":89.85,"high":90.63,"low":88.49,"close":90.55,"volume":1422604,"rsi_14":74.87,"sma_20":82.29,"sma_60":81.46,"sma_120":86.19},{"date":"2025-05-16","open":91.13,"high":92.97,"low":90.85,"close":92.42,"volume":2012016,"rsi_14":81.2,"sma_20":83.14,"sma_60":81.57,"sma_120":86.3},{"date":"2025-05-19","open":90.89,"high":92.0,"low":90.35,"close":91.31,"volume":1508020,"rsi_14":75.8,"sma_20":84.11,"sma_60":81.69,"sma_120":86.4},{"date":"2025-05-20","open":90.64,"high":90.97,"low":88.79,"close":89.73,"volume":2053340,"rsi_14":71.47,"sma_20":84.89,"sma_60":81.79,"sma_120":86.45},{"date":"2025-05-21","open":88.5,"high":88.74,"low":85.27,"close":85.43,"volume":2079149,"rsi_14":60.42,"sma_20":85.26,"sma_60":81.85,"sma_120":86.45},{"date":"2025-05-22","open":85.44,"high":87.22,"low":84.68,"close":86.53,"volume":1449673,"rsi_14":60.09,"sma_20":85.5,"sma_60":81.92,"sma_120":86.46},{"date":"2025-05-23","open":84.51,"high":85.66,"low":84.36,"close":84.61,"volume":1339096,"rsi_14":54.63,"sma_20":85.59,"sma_60":81.98,"sma_120":86.5},{"date":"2025-05-27","open":86.32,"high":86.49,"low":85.17,"close":86.25,"volume":1783774,"rsi_14":59.48,"sma_20":85.8,"sma_60":82.03,"sma_120":86.55},{"date":"2025-05-28","open":86.0,"high":87.53,"low":85.6,"close":85.83,"volume":2162263,"rsi_14":57.45,"sma_20":85.98,"sma_60":82.1,"sma_120":86.6},{"date":"2025-05-29","open":86.14,"high":86.37,"low":84.36,"close":85.71,"volume":1714677,"rsi_14":53.52,"sma_20":86.18,"sma_60":82.16,"sma_120":86.64},{"date":"2025-05-30","open":85.7,"high":88.96,"low":84.82,"close":88.61,"volume":5728065,"rsi_14":60.92,"sma_20":86.57,"sma_60":82.26,"sma_120":86.68},{"date":"2025-06-02","open":88.3,"high":89.3,"low":86.46,"close":89.2,"volume":2056807,"rsi_14":53.29,"sma_20":86.92,"sma_60":82.42,"sma_120":86.73},{"date":"2025-06-03","open":89.45,"high":91.71,"low":88.77,"close":91.61,"volume":2840461,"rsi_14":53.13,"sma_20":87.38,"sma_60":82.62,"sma_120":86.6},{"date":"2025-06-04","open":92.0,"high":93.98,"low":91.37,"close":93.84,"volume":3746362,"rsi_14":57.94,"sma_20":87.99,"sma_60":82.88,"sma_120":86.53},{"date":"2025-06-05","open":94.1,"high":94.67,"low":92.35,"close":92.9,"volume":7049379,"rsi_14":55.08,"sma_20":88.52,"sma_60":83.11,"sma_120":86.5},{"date":"2025-06-06","open":76.77,"high":78.4,"low":74.85,"close":75.28,"volume":22602977,"rsi_14":27.96,"sma_20":88.08,"sma_60":83.03,"sma_120":86.34},{"date":"2025-06-09","open":75.72,"high":79.28,"low":74.85,"close":78.58,"volume":10368622,"rsi_14":34.5,"sma_20":87.84,"sma_60":83.09,"sma_120":86.21},{"date":"2025-06-10","open":78.48,"high":78.54,"low":76.54,"close":77.04,"volume":5571206,"rsi_14":34.54,"sma_20":87.3,"sma_60":82.95,"sma_120":86.06},{"date":"2025-06-11","open":77.36,"high":77.36,"low":75.79,"close":76.24,"volume":4495643,"rsi_14":37.76,"sma_20":86.6,"sma_60":82.83,"sma_120":85.88},{"date":"2025-06-12","open":75.93,"high":77.98,"low":75.81,"close":76.01,"volume":3487154,"rsi_14":35.65,"sma_20":85.88,"sma_60":82.68,"sma_120":85.7},{"date":"2025-06-13","open":75.4,"high":75.65,"low":73.62,"close":74.06,"volume":3326781,"rsi_14":35.62,"sma_20":85.06,"sma_60":82.48,"sma_120":85.54},{"date":"2025-06-16","open":74.37,"high":76.34,"low":74.37,"close":75.68,"volume":3790289,"rsi_14":35.59,"sma_20":84.22,"sma_60":82.33,"sma_120":85.39},{"date":"2025-06-17","open":74.87,"high":76.26,"low":74.78,"close":74.81,"volume":3051888,"rsi_14":35.16,"sma_20":83.4,"sma_60":82.1,"sma_120":85.23},{"date":"2025-06-18","open":74.71,"high":75.68,"low":74.25,"close":75.25,"volume":3737905,"rsi_14":36.03,"sma_20":82.67,"sma_60":81.88,"sma_120":85.06},{"date":"2025-06-20","open":74.28,"high":75.77,"low":73.9,"close":75.13,"volume":4875174,"rsi_14":30.55,"sma_20":82.16,"sma_60":81.64,"sma_120":84.89},{"date":"2025-06-23","open":74.9,"high":75.28,"low":73.6,"close":73.92,"volume":3026238,"rsi_14":28.34,"sma_20":81.53,"sma_60":81.42,"sma_120":84.71},{"date":"2025-06-24","open":74.95,"high":75.97,"low":74.38,"close":75.64,"volume":2583187,"rsi_14":26.92,"sma_20":81.08,"sma_60":81.25,"sma_120":84.56},{"date":"2025-06-25","open":75.94,"high":76.09,"low":74.68,"close":75.01,"volume":2139956,"rsi_14":21.46,"sma_20":80.52,"sma_60":81.12,"sma_120":84.42},{"date":"2025-06-26","open":75.18,"high":76.07,"low":74.5,"close":75.55,"volume":2026727,"rsi_14":23.38,"sma_20":80.0,"sma_60":81.02,"sma_120":84.31},{"date":"2025-06-27","open":75.82,"high":76.82,"low":75.5,"close":76.47,"volume":3302235,"rsi_14":53.74,"sma_20":79.54,"sma_60":80.92,"sma_120":84.19},{"date":"2025-06-30","open":77.05,"high":77.98,"low":76.69,"close":77.89,"volume":2376503,"rsi_14":47.54,"sma_20":79.01,"sma_60":80.83,"sma_120":84.09},{"date":"2025-07-01","open":77.49,"high":78.17,"low":76.48,"close":77.36,"volume":2852670,"rsi_14":51.23,"sma_20":78.41,"sma_60":80.83,"sma_120":83.97},{"date":"2025-07-02","open":76.87,"high":77.38,"low":76.22,"close":77.15,"volume":1921590,"rsi_14":53.67,"sma_20":77.69,"sma_60":80.91,"sma_120":83.88},{"date":"2025-07-03","open":77.0,"high":79.21,"low":76.99,"close":79.02,"volume":1921166,"rsi_14":60.71,"sma_20":76.95,"sma_60":81.03,"sma_120":83.79},{"date":"2025-07-07","open":78.32,"high":79.2,"low":77.15,"close":77.64,"volume":2264338,"rsi_14":63.28,"sma_20":76.19,"sma_60":81.15,"sma_120":83.69},{"date":"2025-07-08","open":78.0,"high":78.37,"low":77.22,"close":77.95,"volume":1879162,"rsi_14":59.33,"sma_20":76.32,"sma_60":81.14,"sma_120":83.58},{"date":"2025-07-09","open":78.03,"high":79.8,"low":77.4,"close":79.58,"volume":1989429,"rsi_14":68.45,"sma_20":76.37,"sma_60":81.24,"sma_120":83.5},{"date":"2025-07-10","open":79.08,"high":79.26,"low":75.99,"close":76.36,"volume":3471820,"rsi_14":53.53,"sma_20":76.34,"sma_60":81.28,"sma_120":83.37},{"date":"2025-07-11","open":75.75,"high":75.9,"low":73.28,"close":73.55,"volume":3298155,"rsi_14":45.71,"sma_20":76.2,"sma_60":81.25,"sma_120":83.23},{"date":"2025-07-14","open":74.54,"high":76.69,"low":74.12,"close":76.21,"volume":3033561,"rsi_14":55.77,"sma_20":76.21,"sma_60":81.23,"sma_120":83.11},{"date":"2025-07-15","open":76.5,"high":77.58,"low":75.77,"close":75.77,"volume":2989068,"rsi_14":50.35,"sma_20":76.3,"sma_60":81.22,"sma_120":82.98},{"date":"2025-07-16","open":76.26,"high":77.4,"low":75.4,"close":77.14,"volume":2131172,"rsi_14":55.52,"sma_20":76.37,"sma_60":81.24,"sma_120":82.86},{"date":"2025-07-17","open":77.2,"high":77.79,"low":76.39,"close":77.62,"volume":2304319,"rsi_14":55.38,"sma_20":76.51,"sma_60":81.34,"sma_120":82.75},{"date":"2025-07-18","open":78.24,"high":79.38,"low":77.35,"close":79.37,"volume":1957340,"rsi_14":57.22,"sma_20":76.72,"sma_60":81.43,"sma_120":82.65},{"date":"2025-07-21","open":79.77,"high":80.85,"low":78.28,"close":79.34,"volume":2659557,"rsi_14":53.88,"sma_20":76.93,"sma_60":81.45,"sma_120":82.54},{"date":"2025-07-22","open":79.34,"high":81.65,"low":78.76,"close":81.38,"volume":2107370,"rsi_14":59.95,"sma_20":77.3,"sma_60":81.44,"sma_120":82.41},{"date":"2025-07-23","open":81.62,"high":81.71,"low":80.08,"close":81.41,"volume":1711696,"rsi_14":60.64,"sma_20":77.59,"sma_60":81.42,"sma_120":82.29},{"date":"2025-07-24","open":81.14,"high":81.73,"low":79.62,"close":80.33,"volume":1944808,"rsi_14":53.41,"sma_20":77.85,"sma_60":81.39,"sma_120":82.16},{"date":"2025-07-25","open":80.63,"high":80.83,"low":79.6,"close":79.87,"volume":1711217,"rsi_14":56.09,"sma_20":78.07,"sma_60":81.35,"sma_120":82.02},{"date":"2025-07-28","open":79.95,"high":81.16,"low":79.5,"close":80.39,"volume":1566890,"rsi_14":56.59,"sma_20":78.27,"sma_60":81.33,"sma_120":81.89},{"date":"2025-07-29","open":80.85,"high":81.3,"low":79.43,"close":79.88,"volume":1151799,"rsi_14":50.86,"sma_20":78.37,"sma_60":81.31,"sma_120":81.75},{"date":"2025-07-30","open":79.88,"high":79.99,"low":77.34,"close":77.96,"volume":1745095,"rsi_14":54.97,"sma_20":78.4,"sma_60":81.24,"sma_120":81.59},{"date":"2025-07-31","open":78.38,"high":78.38,"low":75.59,"close":75.64,"volume":1847634,"rsi_14":56.69,"sma_20":78.32,"sma_60":81.13,"sma_120":81.44},{"date":"2025-08-01","open":74.89,"high":75.14,"low":73.14,"close":73.84,"volume":1871589,"rsi_14":41.97,"sma_20":78.06,"sma_60":81.0,"sma_120":81.3},{"date":"2025-08-04","open":74.65,"high":75.4,"low":74.46,"close":75.38,"volume":1363873,"rsi_14":48.77,"sma_20":77.95,"sma_60":80.89,"sma_120":81.17},{"date":"2025-08-05","open":75.83,"high":75.94,"low":73.77,"close":73.84,"volume":1412447,"rsi_14":39.7,"sma_20":77.74,"sma_60":80.71,"sma_120":81.05},{"date":"2025-08-06","open":74.7,"high":75.6,"low":74.47,"close":75.14,"volume":1712696,"rsi_14":42.64,"sma_20":77.52,"sma_60":80.58,"sma_120":80.95},{"date":"2025-08-07","open":75.56,"high":75.69,"low":68.68,"close":70.48,"volume":4139021,"rsi_14":27.49,"sma_20":77.23,"sma_60":80.29,"sma_120":80.79},{"date":"2025-08-08","open":70.61,"high":71.1,"low":69.02,"close":69.19,"volume":2973988,"rsi_14":25.84,"sma_20":77.01,"sma_60":79.94,"sma_120":80.64},{"date":"2025-08-11","open":69.15,"high":69.91,"low":67.0,"close":67.14,"volume":3402490,"rsi_14":16.13,"sma_20":76.56,"sma_60":79.55,"sma_120":80.47},{"date":"2025-08-12","open":67.19,"high":68.44,"low":66.35,"close":68.02,"volume":3862856,"rsi_14":19.39,"sma_20":76.17,"sma_60":79.17,"sma_120":80.32},{"date":"2025-08-13","open":68.98,"high":71.54,"low":68.19,"close":70.71,"volume":3346894,"rsi_14":29.51,"sma_20":75.85,"sma_60":78.81,"sma_120":80.19},{"date":"2025-08-14","open":70.08,"high":70.39,"low":68.71,"close":69.0,"volume":2194047,"rsi_14":28.02,"sma_20":75.42,"sma_60":78.44,"sma_120":80.06},{"date":"2025-08-15","open":69.12,"high":71.39,"low":68.74,"close":70.9,"volume":2108927,"rsi_14":31.83,"sma_20":74.99,"sma_60":78.13,"sma_120":79.96},{"date":"2025-08-18","open":71.0,"high":72.29,"low":71.0,"close":71.7,"volume":2045899,"rsi_14":34.51,"sma_20":74.61,"sma_60":77.9,"sma_120":79.88},{"date":"2025-08-19","open":71.92,"high":72.5,"low":70.74,"close":70.88,"volume":1652896,"rsi_14":36.01,"sma_20":74.09,"sma_60":77.64,"sma_120":79.78},{"date":"2025-08-20","open":70.54,"high":71.26,"low":69.89,"close":71.09,"volume":1809698,"rsi_14":40.19,"sma_20":73.57,"sma_60":77.41,"sma_120":79.7},{"date":"2025-08-21","open":70.41,"high":71.05,"low":69.68,"close":70.74,"volume":1537637,"rsi_14":42.87,"sma_20":73.09,"sma_60":77.15,"sma_120":79.59},{"date":"2025-08-22","open":70.91,"high":75.21,"low":70.81,"close":74.81,"volume":2694052,"rsi_14":48.83,"sma_20":72.84,"sma_60":76.97,"sma_120":79.53},{"date":"2025-08-25","open":74.67,"high":74.86,"low":73.83,"close":73.94,"volume":1307870,"rsi_14":50.21,"sma_20":72.51,"sma_60":76.77,"sma_120":79.47},{"date":"2025-08-26","open":74.05,"high":74.6,"low":72.44,"close":72.5,"volume":2697703,"rsi_14":44.44,"sma_20":72.15,"sma_60":76.51,"sma_120":79.38},{"date":"2025-08-27","open":72.58,"high":75.04,"low":72.58,"close":74.68,"volume":2685541,"rsi_14":59.88,"sma_20":71.98,"sma_60":76.26,"sma_120":79.34},{"date":"2025-08-28","open":74.79,"high":75.77,"low":74.39,"close":75.51,"volume":1235153,"rsi_14":65.19,"sma_20":71.97,"sma_60":76.0,"sma_120":79.31},{"date":"2025-08-29","open":75.93,"high":77.19,"low":75.62,"close":76.66,"volume":2273413,"rsi_14":73.92,"sma_20":72.12,"sma_60":75.71,"sma_120":79.3},{"date":"2025-09-02","open":74.64,"high":75.37,"low":73.33,"close":74.07,"volume":3116901,"rsi_14":64.0,"sma_20":72.05,"sma_60":75.4,"sma_120":79.25},{"date":"2025-09-03","open":74.11,"high":76.64,"low":73.84,"close":75.9,"volume":2717095,"rsi_14":62.51,"sma_20":72.15,"sma_60":75.41,"sma_120":79.22},{"date":"2025-09-04","open":75.21,"high":76.38,"low":74.06,"close":76.24,"volume":5685989,"rsi_14":68.68,"sma_20":72.21,"sma_60":75.37,"sma_120":79.23},{"date":"2025-09-05","open":82.0,"high":83.06,"low":78.14,"close":79.86,"volume":10430519,"rsi_14":71.23,"sma_20":72.68,"sma_60":75.41,"sma_120":79.18},{"date":"2025-09-08","open":80.35,"high":81.93,"low":77.66,"close":81.73,"volume":5077512,"rsi_14":72.62,"sma_20":73.3,"sma_60":75.5,"sma_120":79.17},{"date":"2025-09-09","open":81.57,"high":81.65,"low":79.49,"close":79.8,"volume":5091367,"rsi_14":69.16,"sma_20":73.94,"sma_60":75.57,"sma_120":79.12},{"date":"2025-09-10","open":79.81,"high":82.06,"low":78.06,"close":78.82,"volume":4435380,"rsi_14":66.07,"sma_20":74.48,"sma_60":75.65,"sma_120":79.07},{"date":"2025-09-11","open":79.39,"high":80.76,"low":78.9,"close":80.24,"volume":3768423,"rsi_14":68.91,"sma_20":74.95,"sma_60":75.72,"sma_120":79.02},{"date":"2025-09-12","open":80.69,"high":81.69,"low":80.1,"close":80.19,"volume":2170585,"rsi_14":62.75,"sma_20":75.51,"sma_60":75.81,"sma_120":78.96},{"date":"2025-09-15","open":80.3,"high":81.78,"low":80.3,"close":81.57,"volume":2751896,"rsi_14":67.65,"sma_20":76.05,"sma_60":75.92,"sma_120":78.9},{"date":"2025-09-16","open":81.28,"high":82.92,"low":81.03,"close":81.71,"volume":2750106,"rsi_14":72.67,"sma_20":76.55,"sma_60":76.03,"sma_120":78.83},{"date":"2025-09-17","open":82.2,"high":84.72,"low":82.0,"close":84.52,"volume":3775898,"rsi_14":73.5,"sma_20":77.23,"sma_60":76.2,"sma_120":78.81},{"date":"2025-09-18","open":84.98,"high":86.65,"low":84.6,"close":85.01,"volume":3428058,"rsi_14":73.06,"sma_20":77.92,"sma_60":76.36,"sma_120":78.81},{"date":"2025-09-19","open":84.98,"high":85.77,"low":83.81,"close":84.59,"volume":4516794,"rsi_14":69.95,"sma_20":78.62,"sma_60":76.52,"sma_120":78.82},{"date":"2025-09-22","open":83.59,"high":85.28,"low":82.78,"close":84.86,"volume":1936850,"rsi_14":80.74,"sma_20":79.12,"sma_60":76.68,"sma_120":78.85},{"date":"2025-09-23","open":85.7,"high":86.27,"low":84.72,"close":84.82,"volume":1972927,"rsi_14":78.3,"sma_20":79.66,"sma_60":76.81,"sma_120":78.87},{"date":"2025-09-24","open":85.13,"high":85.84,"low":83.95,"close":84.01,"volume":1840930,"rsi_14":73.94,"sma_20":80.24,"sma_60":76.92,"sma_120":78.87},{"date":"2025-09-25","open":83.01,"high":83.29,"low":81.1,"close":81.31,"volume":2661020,"rsi_14":54.74,"sma_20":80.57,"sma_60":76.98,"sma_120":78.9},{"date":"2025-09-26","open":81.6,"high":82.21,"low":81.09,"close":81.52,"volume":2182980,"rsi_14":49.23,"sma_20":80.87,"sma_60":77.06,"sma_120":78.98},{"date":"2025-09-29","open":81.82,"high":82.44,"low":81.37,"close":82.14,"volume":1934061,"rsi_14":59.48,"sma_20":81.15,"sma_60":77.11,"sma_120":79.07},{"date":"2025-09-30","open":81.88,"high":81.88,"low":72.02,"close":72.09,"volume":9675137,"rsi_14":34.28,"sma_20":81.05,"sma_60":77.02,"sma_120":79.08},{"date":"2025-10-01","open":71.28,"high":71.9,"low":68.52,"close":68.97,"volume":9696225,"rsi_14":25.62,"sma_20":80.7,"sma_60":76.87,"sma_120":79.0},{"date":"2025-10-02","open":69.22,"high":69.33,"low":67.99,"close":68.1,"volume":4802494,"rsi_14":24.74,"sma_20":80.29,"sma_60":76.67,"sma_120":78.96},{"date":"2025-10-03","open":68.46,"high":70.4,"low":68.46,"close":69.73,"volume":3897972,"rsi_14":25.52,"sma_20":79.79,"sma_60":76.56,"sma_120":78.92},{"date":"2025-10-06","open":70.16,"high":73.9,"low":69.85,"close":72.17,"volume":5437178,"rsi_14":31.99,"sma_20":79.31,"sma_60":76.54,"sma_120":78.89},{"date":"2025-10-07","open":72.72,"high":72.93,"low":68.4,"close":69.94,"volume":3542138,"rsi_14":21.85,"sma_20":78.82,"sma_60":76.44,"sma_120":78.83},{"date":"2025-10-08","open":70.58,"high":71.6,"low":70.1,"close":71.54,"volume":2676353,"rsi_14":25.06,"sma_20":78.45,"sma_60":76.37,"sma_120":78.79},{"date":"2025-10-09","open":71.74,"high":72.3,"low":70.43,"close":71.35,"volume":2706214,"rsi_14":25.28,"sma_20":78.01,"sma_60":76.27,"sma_120":78.76},{"date":"2025-10-10","open":71.55,"high":71.97,"low":68.19,"close":68.4,"volume":3572537,"rsi_14":22.06,"sma_20":77.42,"sma_60":76.12,"sma_120":78.73},{"date":"2025-10-13","open":69.33,"high":70.08,"low":68.4,"close":69.45,"volume":2292237,"rsi_14":24.78,"sma_20":76.81,"sma_60":75.95,"sma_120":78.69},{"date":"2025-10-14","open":68.41,"high":69.06,"low":67.16,"close":68.36,"volume":2635167,"rsi_14":24.55,"sma_20":76.14,"sma_60":75.77,"sma_120":78.61},{"date":"2025-10-15","open":69.23,"high":69.31,"low":67.52,"close":67.91,"volume":2469382,"rsi_14":26.49,"sma_20":75.31,"sma_60":75.54,"sma_120":78.49},{"date":"2025-10-16","open":68.49,"high":69.57,"low":66.57,"close":67.12,"volume":3767760,"rsi_14":25.24,"sma_20":74.42,"sma_60":75.3,"sma_120":78.36},{"date":"2025-10-17","open":66.81,"high":68.38,"low":66.73,"close":67.93,"volume":1937501,"rsi_14":25.73,"sma_20":73.59,"sma_60":75.1,"sma_120":78.24},{"date":"2025-10-20","open":68.25,"high":70.98,"low":68.1,"close":70.68,"volume":2230577,"rsi_14":46.79,"sma_20":72.88,"sma_60":74.94,"sma_120":78.15},{"date":"2025-10-21","open":70.05,"high":75.0,"low":69.66,"close":72.44,"volume":4046243,"rsi_14":58.43,"sma_20":72.26,"sma_60":74.81,"sma_120":78.07},{"date":"2025-10-22","open":72.05,"high":72.22,"low":70.44,"close":70.56,"volume":1930353,"rsi_14":55.69,"sma_20":71.59,"sma_60":74.66,"sma_120":77.98},{"date":"2025-10-23","open":70.55,"high":71.24,"low":70.21,"close":71.08,"volume":1644148,"rsi_14":53.29,"sma_20":71.07,"sma_60":74.54,"sma_120":77.89},{"date":"2025-10-24","open":72.2,"high":72.5,"low":71.32,"close":71.49,"volume":1175268,"rsi_14":48.16,"sma_20":70.57,"sma_60":74.47,"sma_120":77.8},{"date":"2025-10-27","open":72.46,"high":72.46,"low":71.21,"close":71.44,"volume":1677858,"rsi_14":54.6,"sma_20":70.04,"sma_60":74.43,"sma_120":77.72},{"date":"2025-10-28","open":71.61,"high":71.61,"low":70.28,"close":70.7,"volume":1637267,"rsi_14":47.28,"sma_20":69.97,"sma_60":74.35,"sma_120":77.62},{"date":"2025-10-29","open":70.5,"high":70.6,"low":68.84,"close":68.98,"volume":2454863,"rsi_14":43.02,"sma_20":69.97,"sma_60":74.27,"sma_120":77.49},{"date":"2025-10-30","open":68.72,"high":73.55,"low":68.3,"close":71.61,"volume":4517618,"rsi_14":59.63,"sma_20":70.14,"sma_60":74.22,"sma_120":77.4},{"date":"2025-10-31","open":71.72,"high":73.25,"low":71.13,"close":73.14,"volume":3043840,"rsi_14":60.76,"sma_20":70.31,"sma_60":74.26,"sma_120":77.27},{"date":"2025-11-03","open":73.14,"high":74.25,"low":71.45,"close":73.04,"volume":2182839,"rsi_14":64.49,"sma_20":70.36,"sma_60":74.32,"sma_120":77.13},{"date":"2025-11-04","open":72.13,"high":72.13,"low":70.27,"close":70.81,"volume":1836694,"rsi_14":58.09,"sma_20":70.4,"sma_60":74.38,"sma_120":76.97},{"date":"2025-11-05","open":70.85,"high":71.61,"low":69.88,"close":70.9,"volume":2405409,"rsi_14":60.97,"sma_20":70.37,"sma_60":74.43,"sma_120":76.8},{"date":"2025-11-06","open":70.5,"high":70.52,"low":68.31,"close":69.73,"volume":1827529,"rsi_14":55.12,"sma_20":70.29,"sma_60":74.42,"sma_120":76.61},{"date":"2025-11-07","open":68.82,"high":70.18,"low":68.5,"close":69.7,"volume":1411127,"rsi_14":46.7,"sma_20":70.35,"sma_60":74.43,"sma_120":76.43},{"date":"2025-11-10","open":70.17,"high":70.18,"low":68.71,"close":69.65,"volume":1603012,"rsi_14":39.38,"sma_20":70.36,"sma_60":74.41,"sma_120":76.27},{"date":"2025-11-11","open":69.22,"high":70.32,"low":68.75,"close":68.85,"volume":1846818,"rsi_14":42.92,"sma_20":70.39,"sma_60":74.36,"sma_120":76.13},{"date":"2025-11-12","open":69.36,"high":70.23,"low":69.25,"close":69.35,"volume":1650751,"rsi_14":42.82,"sma_20":70.46,"sma_60":74.33,"sma_120":75.99},{"date":"2025-11-13","open":68.15,"high":69.15,"low":66.75,"close":67.01,"volume":1939363,"rsi_14":33.98,"sma_20":70.45,"sma_60":74.27,"sma_120":75.84},{"date":"2025-11-14","open":66.21,"high":68.38,"low":65.84,"close":67.76,"volume":1842699,"rsi_14":37.47,"sma_20":70.45,"sma_60":74.22,"sma_120":75.69},{"date":"2025-11-17","open":67.07,"high":67.35,"low":64.58,"close":64.67,"volume":2013539,"rsi_14":32.3,"sma_20":70.15,"sma_60":74.05,"sma_120":75.51},{"date":"2025-11-18","open":64.43,"high":66.33,"low":63.81,"close":65.57,"volume":2680040,"rsi_14":39.48,"sma_20":69.8,"sma_60":73.91,"sma_120":75.34},{"date":"2025-11-19","open":65.58,"high":65.58,"low":64.24,"close":65.04,"volume":1657888,"rsi_14":26.72,"sma_20":69.53,"sma_60":73.78,"sma_120":75.14},{"date":"2025-11-20","open":66.13,"high":66.72,"low":63.93,"close":64.01,"volume":1946860,"rsi_14":16.46,"sma_20":69.17,"sma_60":73.61,"sma_120":74.93},{"date":"2025-11-21","open":63.99,"high":66.2,"low":63.5,"close":65.39,"volume":1970990,"rsi_14":24.31,"sma_20":68.87,"sma_60":73.44,"sma_120":74.72},{"date":"2025-11-24","open":66.18,"high":66.43,"low":65.27,"close":65.93,"volume":2439475,"rsi_14":31.52,"sma_20":68.59,"sma_60":73.26,"sma_120":74.48},{"date":"2025-11-25","open":65.9,"high":68.34,"low":65.64,"close":67.96,"volume":1702682,"rsi_14":40.29,"sma_20":68.46,"sma_60":73.16,"sma_120":74.28},{"date":"2025-11-26","open":68.02,"high":69.41,"low":67.77,"close":68.87,"volume":1915418,"rsi_14":47.11,"sma_20":68.45,"sma_60":73.04,"sma_120":74.22},{"date":"2025-11-28","open":69.19,"high":70.13,"low":69.06,"close":69.35,"volume":940059,"rsi_14":48.86,"sma_20":68.34,"sma_60":72.92,"sma_120":74.15},{"date":"2025-12-01","open":68.25,"high":69.59,"low":67.57,"close":68.33,"volume":2228088,"rsi_14":45.95,"sma_20":68.1,"sma_60":72.73,"sma_120":74.07},{"date":"2025-12-02","open":68.54,"high":69.95,"low":68.23,"close":68.86,"volume":2699591,"rsi_14":50.03,"sma_20":67.89,"sma_60":72.52,"sma_120":74.01},{"date":"2025-12-03","open":68.89,"high":71.05,"low":68.27,"close":70.62,"volume":2268272,"rsi_14":53.67,"sma_20":67.88,"sma_60":72.36,"sma_120":73.97},{"date":"2025-12-04","open":71.2,"high":72.35,"low":70.8,"close":71.1,"volume":6796184,"rsi_14":63.25,"sma_20":67.89,"sma_60":72.24,"sma_120":73.94},{"date":"2025-12-05","open":64.56,"high":66.97,"low":63.41,"close":65.67,"volume":8934810,"rsi_14":44.8,"sma_20":67.68,"sma_60":71.99,"sma_120":73.86},{"date":"2025-12-08","open":66.09,"high":66.16,"low":64.56,"close":66.04,"volume":3964950,"rsi_14":53.94,"sma_20":67.5,"sma_60":71.76,"sma_120":73.79},{"date":"2025-12-09","open":65.33,"high":70.61,"low":65.33,"close":69.39,"volume":5095970,"rsi_14":59.63,"sma_20":67.49,"sma_60":71.55,"sma_120":73.74},{"date":"2025-12-10","open":69.2,"high":69.65,"low":67.36,"close":68.81,"volume":3689031,"rsi_14":59.48,"sma_20":67.49,"sma_60":71.34,"sma_120":73.68},{"date":"2025-12-11","open":68.68,"high":70.96,"low":68.45,"close":70.23,"volume":3034134,"rsi_14":65.34,"sma_20":67.53,"sma_60":71.1,"sma_120":73.65},{"date":"2025-12-12","open":70.51,"high":71.15,"low":69.61,"close":71.11,"volume":2389518,"rsi_14":64.46,"sma_20":67.74,"sma_60":70.87,"sma_120":73.62},{"date":"2025-12-15","open":70.87,"high":71.1,"low":66.78,"close":68.19,"volume":2849055,"rsi_14":55.1,"sma_20":67.76,"sma_60":70.6,"sma_120":73.56},{"date":"2025-12-16","open":67.9,"high":68.27,"low":66.84,"close":67.58,"volume":2893387,"rsi_14":49.08,"sma_20":67.9,"sma_60":70.31,"sma_120":73.49},{"date":"2025-12-17","open":67.63,"high":69.57,"low":67.3,"close":67.79,"volume":2888667,"rsi_14":47.31,"sma_20":68.01,"sma_60":70.02,"sma_120":73.42},{"date":"2025-12-18","open":67.78,"high":69.44,"low":67.44,"close":69.4,"volume":3495017,"rsi_14":50.12,"sma_20":68.23,"sma_60":69.78,"sma_120":73.35},{"date":"2025-12-19","open":69.25,"high":70.08,"low":69.07,"close":69.98,"volume":8219968,"rsi_14":53.98,"sma_20":68.53,"sma_60":69.59,"sma_120":73.29},{"date":"2025-12-22","open":70.09,"high":71.1,"low":70.0,"close":70.43,"volume":2236010,"rsi_14":53.8,"sma_20":68.78,"sma_60":69.41,"sma_120":73.23},{"date":"2025-12-23","open":69.99,"high":70.42,"low":68.72,"close":68.97,"volume":1745743,"rsi_14":45.95,"sma_20":68.93,"sma_60":69.19,"sma_120":73.15},{"date":"2025-12-24","open":68.76,"high":69.98,"low":68.76,"close":69.64,"volume":1190504,"rsi_14":46.45,"sma_20":69.02,"sma_60":69.15,"sma_120":73.08},{"date":"2025-12-26","open":69.49,"high":70.0,"low":69.46,"close":69.97,"volume":1271344,"rsi_14":63.92,"sma_20":69.07,"sma_60":69.16,"sma_120":73.01},{"date":"2025-12-29","open":69.66,"high":70.64,"low":69.25,"close":69.47,"volume":1615258,"rsi_14":61.01,"sma_20":69.08,"sma_60":69.19,"sma_120":72.93},{"date":"2025-12-30","open":69.23,"high":69.77,"low":69.01,"close":69.08,"volume":1573078,"rsi_14":48.77,"sma_20":69.12,"sma_60":69.18,"sma_120":72.87},{"date":"2025-12-31","open":68.83,"high":69.28,"low":68.33,"close":68.4,"volume":1547650,"rsi_14":48.39,"sma_20":69.09,"sma_60":69.11,"sma_120":72.83},{"date":"2026-01-02","open":68.61,"high":68.68,"low":64.24,"close":64.85,"volume":3091393,"rsi_14":31.87,"sma_20":68.8,"sma_60":69.03,"sma_120":72.73},{"date":"2026-01-05","open":64.73,"high":66.67,"low":64.3,"close":64.34,"volume":3510294,"rsi_14":26.61,"sma_20":68.47,"sma_60":68.91,"sma_120":72.64},{"date":"2026-01-06","open":64.3,"high":65.39,"low":64.05,"close":65.19,"volume":3174627,"rsi_14":37.9,"sma_20":68.44,"sma_60":68.81,"sma_120":72.54},{"date":"2026-01-07","open":65.43,"high":69.85,"low":65.42,"close":69.57,"volume":4021144,"rsi_14":56.15,"sma_20":68.62,"sma_60":68.82,"sma_120":72.47},{"date":"2026-01-08","open":69.25,"high":69.88,"low":67.4,"close":69.8,"volume":3104086,"rsi_14":56.21,"sma_20":68.64,"sma_60":68.83,"sma_120":72.39},{"date":"2026-01-09","open":70.0,"high":70.93,"low":68.74,"close":68.81,"volume":2968519,"rsi_14":48.11,"sma_20":68.64,"sma_60":68.84,"sma_120":72.3},{"date":"2026-01-12","open":68.81,"high":69.49,"low":67.44,"close":68.31,"volume":2401462,"rsi_14":44.61,"sma_20":68.54,"sma_60":68.84,"sma_120":72.19},{"date":"2026-01-13","open":68.31,"high":69.26,"low":64.3,"close":64.51,"volume":3622470,"rsi_14":34.29,"sma_20":68.21,"sma_60":68.8,"sma_120":72.05},{"date":"2026-01-14","open":63.99,"high":64.53,"low":61.83,"close":61.87,"volume":3537374,"rsi_14":32.27,"sma_20":67.9,"sma_60":68.7,"sma_120":71.9},{"date":"2026-01-15","open":62.06,"high":62.18,"low":59.56,"close":59.69,"volume":4331893,"rsi_14":26.89,"sma_20":67.5,"sma_60":68.52,"sma_120":71.73},{"date":"2026-01-16","open":59.93,"high":60.0,"low":56.63,"close":56.71,"volume":5414925,"rsi_14":22.58,"sma_20":66.95,"sma_60":68.25,"sma_120":71.53},{"date":"2026-01-20","open":55.66,"high":57.29,"low":55.51,"close":55.82,"volume":4655337,"rsi_14":22.22,"sma_20":66.27,"sma_60":68.01,"sma_120":71.33},{"date":"2026-01-21","open":55.96,"high":57.33,"low":55.46,"close":56.03,"volume":4139973,"rsi_14":23.25,"sma_20":65.57,"sma_60":67.76,"sma_120":71.15},{"date":"2026-01-22","open":56.24,"high":57.58,"low":55.66,"close":57.5,"volume":4771472,"rsi_14":28.36,"sma_20":64.93,"sma_60":67.53,"sma_120":71.0},{"date":"2026-01-23","open":57.7,"high":58.96,"low":57.23,"close":57.46,"volume":3555300,"rsi_14":32.95,"sma_20":64.35,"sma_60":67.29,"sma_120":70.86},{"date":"2026-01-26","open":57.45,"high":58.65,"low":57.21,"close":57.66,"volume":3704800,"rsi_14":34.36,"sma_20":63.75,"sma_60":67.07,"sma_120":70.71},{"date":"2026-01-27","open":57.76,"high":58.03,"low":55.01,"close":55.42,"volume":3538200,"rsi_14":28.53,"sma_20":63.02,"sma_60":66.85,"sma_120":70.56},{"date":"2026-01-28","open":55.87,"high":57.13,"low":55.37,"close":56.22,"volume":3048000,"rsi_14":15.16,"sma_20":62.36,"sma_60":66.59,"sma_120":70.4},{"date":"2026-01-29","open":54.46,"high":54.53,"low":51.9,"close":53.78,"volume":5863600,"rsi_14":12.52,"sma_20":61.6,"sma_60":66.27,"sma_120":70.26},{"date":"2026-01-30","open":53.49,"high":53.63,"low":52.3,"close":52.54,"volume":4797800,"rsi_14":12.37,"sma_20":60.8,"sma_60":65.93,"sma_120":70.13},{"date":"2026-02-02","open":52.76,"high":53.28,"low":51.63,"close":52.0,"volume":4047400,"rsi_14":12.35,"sma_20":60.16,"sma_60":65.61,"sma_120":70.0},{"date":"2026-02-03","open":49.26,"high":50.99,"low":45.26,"close":46.07,"volume":8810800,"rsi_14":11.24,"sma_20":59.25,"sma_60":65.2,"sma_120":69.82},{"date":"2026-02-04","open":45.79,"high":48.41,"low":45.0,"close":46.75,"volume":6923100,"rsi_14":15.37,"sma_20":58.33,"sma_60":64.82,"sma_120":69.62},{"date":"2026-02-05","open":46.43,"high":48.0,"low":45.26,"close":45.54,"volume":4677100,"rsi_14":16.08,"sma_20":57.12,"sma_60":64.42,"sma_120":69.42},{"date":"2026-02-06","open":46.18,"high":47.55,"low":45.3,"close":47.13,"volume":4393500,"rsi_14":25.4,"sma_20":55.99,"sma_60":64.04,"sma_120":69.22},{"date":"2026-02-09","open":46.82,"high":47.78,"low":46.09,"close":47.59,"volume":3431500,"rsi_14":28.39,"sma_20":54.93,"sma_60":63.69,"sma_120":69.02},{"date":"2026-02-10","open":47.89,"high":49.05,"low":47.51,"close":47.62,"volume":4171741,"rsi_14":22.66,"sma_20":63.86,"sma_60":67.13,"sma_120":70.78},{"date":"2026-02-11","open":47.45,"high":47.58,"low":44.05,"close":44.34,"volume":6600437,"rsi_14":20.83,"sma_20":62.59,"sma_60":66.69,"sma_120":70.52},{"date":"2026-02-12","open":44.29,"high":44.97,"low":41.53,"close":43.74,"volume":8610544,"rsi_14":18.48,"sma_20":61.28,"sma_60":66.27,"sma_120":70.27},{"date":"2026-02-13","open":44.0,"high":45.25,"low":43.63,"close":44.82,"volume":5006412,"rsi_14":9.73,"sma_20":60.05,"sma_60":65.82,"sma_120":70.02},{"date":"2026-02-17","open":44.98,"high":45.29,"low":43.99,"close":45.21,"volume":4660183,"rsi_14":24.8,"sma_20":50.66,"sma_60":61.87,"sma_120":67.89},{"date":"2026-02-18","open":45.71,"high":45.77,"low":44.45,"close":44.82,"volume":4429100,"rsi_14":21.3,"sma_20":50.11,"sma_60":61.54,"sma_120":67.66},{"date":"2026-02-19","open":44.48,"high":45.0,"low":43.65,"close":44.12,"volume":4096400,"rsi_14":23.34,"sma_20":49.52,"sma_60":61.21,"sma_120":67.41},{"date":"2026-02-20","open":44.02,"high":45.94,"low":43.73,"close":44.48,"volume":3758175,"rsi_14":26.62,"sma_20":48.87,"sma_60":60.86,"sma_120":67.15},{"date":"2026-02-23","open":43.15,"high":43.15,"low":40.42,"close":41.75,"volume":4633700,"rsi_14":23.62,"sma_20":48.08,"sma_60":60.45,"sma_120":66.86},{"date":"2026-02-24","open":41.9,"high":44.7,"low":41.85,"close":42.85,"volume":8306728,"rsi_14":9.92,"sma_20":56.56,"sma_60":64.41,"sma_120":69.4},{"date":"2026-02-25","open":42.03,"high":43.58,"low":40.16,"close":43.26,"volume":6531305,"rsi_14":37.82,"sma_20":46.73,"sma_60":59.61,"sma_120":66.32},{"date":"2026-02-26","open":43.87,"high":45.89,"low":43.71,"close":45.72,"volume":5612635,"rsi_14":21.36,"sma_20":54.53,"sma_60":63.55,"sma_120":68.98},{"date":"2026-02-27","open":44.31,"high":45.46,"low":43.41,"close":45.07,"volume":18043029,"rsi_14":22.58,"sma_20":53.31,"sma_60":63.14,"sma_120":68.79},{"date":"2026-03-02","open":44.22,"high":46.54,"low":44.17,"close":46.16,"volume":4499283,"rsi_14":45.32,"sma_20":45.45,"sma_60":58.45,"sma_120":65.48},{"date":"2026-03-03","open":45.02,"high":47.38,"low":44.38,"close":46.74,"volume":4813243,"rsi_14":47.22,"sma_20":45.19,"sma_60":58.05,"sma_120":65.21},{"date":"2026-03-04","open":46.4,"high":47.23,"low":46.13,"close":46.22,"volume":3483731,"rsi_14":30.2,"sma_20":49.92,"sma_60":62.0,"sma_120":68.17},{"date":"2026-03-05","open":46.33,"high":48.61,"low":46.31,"close":48.23,"volume":4751611,"rsi_14":31.69,"sma_20":49.1,"sma_60":61.68,"sma_120":67.98},{"date":"2026-03-06","open":48.19,"high":48.74,"low":47.12,"close":48.69,"volume":3392711,"rsi_14":53.37,"sma_20":48.45,"sma_60":61.37,"sma_120":67.79},{"date":"2026-03-09","open":47.95,"high":48.98,"low":47.33,"close":48.69,"volume":3474144,"rsi_14":62.93,"sma_20":45.51,"sma_60":56.71,"sma_120":64.13},{"date":"2026-03-10","open":48.69,"high":48.96,"low":46.71,"close":48.64,"volume":4451329,"rsi_14":64.56,"sma_20":45.56,"sma_60":56.38,"sma_120":63.86},{"date":"2026-03-11","open":49.17,"high":50.28,"low":47.1,"close":48.0,"volume":2913301,"rsi_14":63.68,"sma_20":47.1,"sma_60":60.53,"sma_120":67.16},{"date":"2026-03-12","open":47.93,"high":49.11,"low":46.47,"close":46.48,"volume":3997113,"rsi_14":57.03,"sma_20":45.68,"sma_60":55.6,"sma_120":63.23},{"date":"2026-03-13","open":46.34,"high":47.34,"low":45.7,"close":47.05,"volume":3414221,"rsi_14":60.21,"sma_20":46.1,"sma_60":59.94,"sma_120":66.69},{"date":"2026-03-16","open":46.79,"high":47.91,"low":46.61,"close":46.82,"volume":3891793,"rsi_14":67.74,"sma_20":46.06,"sma_60":59.62,"sma_120":66.44},{"date":"2026-03-17","open":46.97,"high":48.89,"low":46.76,"close":47.54,"volume":8001579,"rsi_14":68.61,"sma_20":46.22,"sma_60":59.28,"sma_120":66.22},{"date":"2026-03-18","open":46.22,"high":49.86,"low":45.2,"close":48.9,"volume":12686876,"rsi_14":65.29,"sma_20":46.48,"sma_60":58.94,"sma_120":65.99},{"date":"2026-03-19","open":49.34,"high":51.4,"low":47.7,"close":47.75,"volume":4957297,"rsi_14":62.29,"sma_20":46.62,"sma_60":58.58,"sma_120":65.75},{"date":"2026-03-20","open":47.02,"high":48.71,"low":46.4,"close":47.23,"volume":8083619,"rsi_14":55.18,"sma_20":46.73,"sma_60":58.23,"sma_120":65.48},{"date":"2026-03-23","open":47.62,"high":49.17,"low":47.02,"close":48.79,"volume":5080344,"rsi_14":59.06,"sma_20":46.94,"sma_60":57.9,"sma_120":65.21},{"date":"2026-03-24","open":47.97,"high":48.23,"low":46.09,"close":46.16,"volume":6920730,"rsi_14":49.78,"sma_20":47.11,"sma_60":57.49,"sma_120":64.93},{"date":"2026-03-25","open":47.48,"high":48.22,"low":45.58,"close":46.3,"volume":5900549,"rsi_14":41.65,"sma_20":47.26,"sma_60":57.08,"sma_120":64.66},{"date":"2026-03-26","open":45.77,"high":47.75,"low":45.7,"close":47.18,"volume":5107627,"rsi_14":43.69,"sma_20":47.33,"sma_60":56.77,"sma_120":64.38},{"date":"2026-03-27","open":46.31,"high":46.37,"low":44.85,"close":45.71,"volume":5802329,"rsi_14":38.91,"sma_20":47.36,"sma_60":56.43,"sma_120":64.09},{"date":"2026-03-30","open":46.12,"high":47.66,"low":46.12,"close":47.26,"volume":3718822,"rsi_14":45.38,"sma_20":47.42,"sma_60":56.06,"sma_120":63.81},{"date":"2026-03-31","open":47.16,"high":48.35,"low":46.27,"close":47.41,"volume":3949905,"rsi_14":47.96,"sma_20":47.45,"sma_60":55.7,"sma_120":63.52},{"date":"2026-04-01","open":47.7,"high":48.38,"low":45.79,"close":48.17,"volume":4389174,"rsi_14":56.17,"sma_20":47.55,"sma_60":55.34,"sma_120":63.22},{"date":"2026-04-02","open":48.25,"high":49.23,"low":47.42,"close":48.37,"volume":3274823,"rsi_14":54.95,"sma_20":47.56,"sma_60":54.96,"sma_120":62.91},{"date":"2026-04-06","open":48.68,"high":49.43,"low":47.71,"close":48.05,"volume":2669891,"rsi_14":54.59,"sma_20":47.52,"sma_60":54.62,"sma_120":62.61},{"date":"2026-04-07","open":48.0,"high":48.73,"low":46.88,"close":47.36,"volume":2728010,"rsi_14":49.33,"sma_20":47.46,"sma_60":54.29,"sma_120":62.3},{"date":"2026-04-08","open":48.55,"high":49.37,"low":45.63,"close":45.71,"volume":4917141,"rsi_14":38.33,"sma_20":47.31,"sma_60":53.92,"sma_120":61.97},{"date":"2026-04-09","open":45.26,"high":45.6,"low":43.01,"close":45.55,"volume":5212023,"rsi_14":41.32,"sma_20":47.19,"sma_60":53.52,"sma_120":61.65},{"date":"2026-04-10","open":45.13,"high":46.25,"low":42.38,"close":42.89,"volume":5924167,"rsi_14":35.36,"sma_20":47.01,"sma_60":53.07,"sma_120":61.33},{"date":"2026-04-13","open":42.86,"high":45.57,"low":42.85,"close":45.42,"volume":5585665,"rsi_14":39.33,"sma_20":46.93,"sma_60":52.65,"sma_120":61.03},{"date":"2026-04-14","open":45.85,"high":46.4,"low":44.33,"close":44.63,"volume":3430379,"rsi_14":44.52,"sma_20":46.82,"sma_60":52.25,"sma_120":60.72},{"date":"2026-04-15","open":45.77,"high":46.9,"low":44.98,"close":46.84,"volume":3790833,"rsi_14":51.69,"sma_20":46.78,"sma_60":51.87,"sma_120":60.51},{"date":"2026-04-16","open":47.85,"high":48.28,"low":45.9,"close":46.06,"volume":3438835,"rsi_14":46.48,"sma_20":46.64,"sma_60":51.47,"sma_120":60.32},{"date":"2026-04-17","open":47.5,"high":47.55,"low":45.4,"close":45.74,"volume":2530942,"rsi_14":50.1,"sma_20":46.54,"sma_60":51.07,"sma_120":60.13},{"date":"2026-04-20","open":45.74,"high":47.73,"low":45.7,"close":47.71,"volume":2905349,"rsi_14":51.48,"sma_20":46.57,"sma_60":50.72,"sma_120":59.95},{"date":"2026-04-21","open":47.94,"high":49.27,"low":47.36,"close":47.6,"volume":2487228,"rsi_14":50.63,"sma_20":46.51,"sma_60":50.37,"sma_120":59.74},{"date":"2026-04-22","open":47.95,"high":48.56,"low":46.96,"close":47.52,"volume":2275120,"rsi_14":47.75,"sma_20":46.57,"sma_60":50.08,"sma_120":59.55},{"date":"2026-04-23","open":45.63,"high":46.33,"low":43.61,"close":45.02,"volume":4602627,"rsi_14":40.01,"sma_20":46.51,"sma_60":49.76,"sma_120":59.33},{"date":"2026-04-24","open":45.24,"high":46.26,"low":44.9,"close":46.22,"volume":2403392,"rsi_14":44.82,"sma_20":46.46,"sma_60":49.44,"sma_120":59.12},{"date":"2026-04-27","open":46.19,"high":46.97,"low":45.6,"close":45.66,"volume":1900798,"rsi_14":45.15,"sma_20":46.46,"sma_60":49.04,"sma_120":58.93},{"date":"2026-04-28","open":46.41,"high":47.65,"low":45.76,"close":45.78,"volume":2368148,"rsi_14":50.22,"sma_20":46.39,"sma_60":48.64,"sma_120":58.74},{"date":"2026-04-29","open":45.71,"high":47.08,"low":45.14,"close":46.92,"volume":2734788,"rsi_14":54.04,"sma_20":46.36,"sma_60":48.28,"sma_120":58.56},{"date":"2026-04-30","open":46.24,"high":46.59,"low":45.25,"close":45.99,"volume":2382121,"rsi_14":60.17,"sma_20":46.25,"sma_60":47.91,"sma_120":58.38},{"date":"2026-05-01","open":47.6,"high":48.67,"low":46.5,"close":47.96,"volume":3514235,"rsi_14":58.65,"sma_20":46.23,"sma_60":47.63,"sma_120":58.22},{"date":"2026-05-04","open":48.12,"high":49.66,"low":47.77,"close":48.45,"volume":3183008,"rsi_14":63.28,"sma_20":46.25,"sma_60":47.41,"sma_120":58.05},{"date":"2026-05-05","open":48.31,"high":48.83,"low":47.2,"close":48.38,"volume":1961081,"rsi_14":56.29,"sma_20":46.3,"sma_60":47.22,"sma_120":57.87},{"date":"2026-05-06","open":47.77,"high":47.77,"low":46.22,"close":46.53,"volume":2510335,"rsi_14":51.77,"sma_20":46.34,"sma_60":47.05,"sma_120":57.65},{"date":"2026-05-07","open":47.65,"high":49.2,"low":47.65,"close":48.19,"volume":4380851,"rsi_14":58.36,"sma_20":46.48,"sma_60":46.92,"sma_120":57.47},{"date":"2026-05-08","open":47.22,"high":47.9,"low":45.4,"close":47.9,"volume":2475961,"rsi_14":50.73,"sma_20":46.73,"sma_60":46.79,"sma_120":57.27},{"date":"2026-05-11","open":47.31,"high":48.38,"low":45.27,"close":45.49,"volume":4051879,"rsi_14":43.09,"sma_20":46.73,"sma_60":46.59,"sma_120":57.06},{"date":"2026-05-12","open":45.88,"high":46.38,"low":44.93,"close":45.18,"volume":2916732,"rsi_14":42.45,"sma_20":46.76,"sma_60":46.55,"sma_120":56.84},{"date":"2026-05-13","open":44.56,"high":45.37,"low":44.06,"close":45.07,"volume":3850001,"rsi_14":50.19,"sma_20":46.67,"sma_60":46.56,"sma_120":56.62},{"date":"2026-05-14","open":45.21,"high":46.26,"low":44.6,"close":45.5,"volume":2950030,"rsi_14":47.08,"sma_20":46.64,"sma_60":46.59,"sma_120":56.43},{"date":"2026-05-15","open":45.99,"high":48.29,"low":45.47,"close":47.71,"volume":4111628,"rsi_14":57.33,"sma_20":46.74,"sma_60":46.64,"sma_120":56.23},{"date":"2026-05-18","open":47.89,"high":49.58,"low":47.56,"close":49.02,"volume":3182062,"rsi_14":60.67,"sma_20":46.8,"sma_60":46.7,"sma_120":56.03},{"date":"2026-05-19","open":51.13,"high":51.42,"low":48.83,"close":49.42,"volume":3807336,"rsi_14":58.66,"sma_20":46.9,"sma_60":46.78,"sma_120":55.83},{"date":"2026-05-20","open":48.51,"high":49.89,"low":47.63,"close":49.73,"volume":2423707,"rsi_14":63.53,"sma_20":47.01,"sma_60":46.9,"sma_120":55.66},{"date":"2026-05-21","open":48.98,"high":49.21,"low":47.69,"close":48.97,"volume":2196134,"rsi_14":54.0,"sma_20":47.2,"sma_60":46.99,"sma_120":55.47},{"date":"2026-05-22","open":49.5,"high":50.2,"low":48.86,"close":49.53,"volume":2276995,"rsi_14":54.26,"sma_20":47.37,"sma_60":47.05,"sma_120":55.3},{"date":"2026-05-26","open":48.79,"high":49.91,"low":48.03,"close":49.32,"volume":2418491,"rsi_14":53.67,"sma_20":47.55,"sma_60":47.13,"sma_120":55.13},{"date":"2026-05-27","open":48.6,"high":50.12,"low":48.16,"close":48.43,"volume":2144807,"rsi_14":58.01,"sma_20":47.68,"sma_60":47.16,"sma_120":54.96},{"date":"2026-05-28","open":49.11,"high":50.43,"low":48.31,"close":49.58,"volume":2485121,"rsi_14":56.12,"sma_20":47.82,"sma_60":47.21,"sma_120":54.8},{"date":"2026-05-29","open":50.15,"high":53.36,"low":49.84,"close":52.52,"volume":5536704,"rsi_14":66.5,"sma_20":48.14,"sma_60":47.32,"sma_120":54.66},{"date":"2026-06-01","open":54.4,"high":57.29,"low":53.12,"close":57.02,"volume":4910011,"rsi_14":85.83,"sma_20":48.6,"sma_60":47.46,"sma_120":54.57},{"date":"2026-06-02","open":55.04,"high":55.91,"low":53.66,"close":55.1,"volume":4887642,"rsi_14":78.02,"sma_20":48.93,"sma_60":47.57,"sma_120":54.47},{"date":"2026-06-03","open":54.12,"high":54.29,"low":51.86,"close":52.4,"volume":3274557,"rsi_14":68.06,"sma_20":49.13,"sma_60":47.63,"sma_120":54.37},{"date":"2026-06-04","open":53.94,"high":54.23,"low":50.81,"close":50.94,"volume":7123169,"rsi_14":62.76,"sma_20":49.35,"sma_60":47.67,"sma_120":54.24},{"date":"2026-06-05","open":49.17,"high":50.78,"low":46.73,"close":47.26,"volume":8714010,"rsi_14":49.01,"sma_20":49.3,"sma_60":47.66,"sma_120":54.1},{"date":"2026-06-08","open":47.01,"high":47.96,"low":45.74,"close":46.16,"volume":4878611,"rsi_14":43.67,"sma_20":49.22,"sma_60":47.65,"sma_120":53.95},{"date":"2026-06-09","open":45.7,"high":46.43,"low":43.76,"close":45.07,"volume":5771021,"rsi_14":40.65,"sma_20":49.2,"sma_60":47.62,"sma_120":53.78},{"date":"2026-06-10","open":44.08,"high":46.24,"low":44.0,"close":45.13,"volume":3626456,"rsi_14":40.01,"sma_20":49.19,"sma_60":47.59,"sma_120":53.6},{"date":"2026-06-11","open":44.4,"high":45.33,"low":43.87,"close":44.55,"volume":4109084,"rsi_14":40.32,"sma_20":49.17,"sma_60":47.54,"sma_120":53.41},{"date":"2026-06-12","open":44.41,"high":45.12,"low":43.48,"close":45.03,"volume":4260304,"rsi_14":40.11,"sma_20":49.14,"sma_60":47.48,"sma_120":53.21},{"date":"2026-06-15","open":45.45,"high":46.5,"low":43.4,"close":44.2,"volume":5503391,"rsi_14":39.04,"sma_20":48.97,"sma_60":47.42,"sma_120":53.0},{"date":"2026-06-16","open":44.17,"high":45.29,"low":43.91,"close":44.43,"volume":3780274,"rsi_14":41.2,"sma_20":48.74,"sma_60":47.37,"sma_120":52.8},{"date":"2026-06-17","open":43.83,"high":45.09,"low":42.35,"close":42.58,"volume":4954197,"rsi_14":35.06,"sma_20":48.4,"sma_60":47.27,"sma_120":52.58},{"date":"2026-06-18","open":42.04,"high":43.91,"low":41.37,"close":43.47,"volume":9475165,"rsi_14":28.84,"sma_20":48.08,"sma_60":47.22,"sma_120":52.36},{"date":"2026-06-22","open":42.8,"high":44.21,"low":42.25,"close":42.71,"volume":5124761,"rsi_14":9.44,"sma_20":47.77,"sma_60":47.16,"sma_120":52.12},{"date":"2026-06-23","open":43.39,"high":44.02,"low":42.62,"close":42.67,"volume":3968709,"rsi_14":10.56,"sma_20":47.43,"sma_60":47.09,"sma_120":51.93},{"date":"2026-06-24","open":42.87,"high":44.78,"low":42.6,"close":44.24,"volume":5004383,"rsi_14":22.11,"sma_20":47.17,"sma_60":47.06,"sma_120":51.75},{"date":"2026-06-25","open":43.66,"high":44.22,"low":42.27,"close":42.46,"volume":4103353,"rsi_14":21.64,"sma_20":46.88,"sma_60":46.98,"sma_120":51.52},{"date":"2026-06-26","open":42.9,"high":45.33,"low":42.9,"close":45.21,"volume":8406072,"rsi_14":42.69,"sma_20":46.66,"sma_60":46.95,"sma_120":51.33},{"date":"2026-06-29","open":45.93,"high":46.38,"low":44.9,"close":45.04,"volume":3575616,"rsi_14":45.72,"sma_20":46.28,"sma_60":46.89,"sma_120":51.12},{"date":"2026-06-30","open":44.87,"high":45.11,"low":43.85,"close":44.42,"volume":3411351,"rsi_14":47.42,"sma_20":45.65,"sma_60":46.83,"sma_120":50.89},{"date":"2026-07-01","open":45.65,"high":46.4,"low":44.95,"close":46.02,"volume":3493039,"rsi_14":53.14,"sma_20":45.2,"sma_60":46.79,"sma_120":50.71},{"date":"2026-07-02","open":45.7,"high":46.59,"low":45.53,"close":45.77,"volume":2484379,"rsi_14":54.41,"sma_20":44.87,"sma_60":46.77,"sma_120":50.53},{"date":"2026-07-06","open":45.2,"high":46.98,"low":44.77,"close":46.9,"volume":3471390,"rsi_14":56.46,"sma_20":44.67,"sma_60":46.79,"sma_120":50.35},{"date":"2026-07-07","open":47.97,"high":48.98,"low":46.97,"close":47.23,"volume":3366521,"rsi_14":60.86,"sma_20":44.66,"sma_60":46.81,"sma_120":50.17},{"date":"2026-07-08","open":46.68,"high":47.45,"low":45.7,"close":47.22,"volume":2838578,"rsi_14":60.15,"sma_20":44.72,"sma_60":46.89,"sma_120":49.98},{"date":"2026-07-09","open":46.23,"high":48.95,"low":45.5,"close":48.76,"volume":3010118,"rsi_14":72.99,"sma_20":44.9,"sma_60":46.94,"sma_120":49.8},{"date":"2026-07-10","open":49.58,"high":49.7,"low":48.22,"close":49.18,"volume":3139926,"rsi_14":72.01,"sma_20":45.1,"sma_60":47.02,"sma_120":49.63},{"date":"2026-07-13","open":49.69,"high":50.65,"low":49.14,"close":49.87,"volume":2707489,"rsi_14":77.75,"sma_20":45.37,"sma_60":47.07,"sma_120":49.47},{"date":"2026-07-14","open":47.34,"high":50.12,"low":47.16,"close":49.38,"volume":2382582,"rsi_14":75.13,"sma_20":45.59,"sma_60":47.12,"sma_120":49.3},{"date":"2026-07-15","open":50.0,"high":51.66,"low":49.81,"close":51.16,"volume":3543798,"rsi_14":75.52,"sma_20":45.94,"sma_60":47.21,"sma_120":49.14},{"date":"2026-07-16","open":51.98,"high":54.01,"low":51.19,"close":53.38,"volume":4160240,"rsi_14":89.0,"sma_20":46.38,"sma_60":47.31,"sma_120":49.01},{"date":"2026-07-17","open":52.89,"high":54.5,"low":52.16,"close":52.74,"volume":3236976,"rsi_14":81.67,"sma_20":46.89,"sma_60":47.39,"sma_120":48.88},{"date":"2026-07-20","open":52.25,"high":53.43,"low":51.25,"close":52.3,"volume":2937677,"rsi_14":79.85,"sma_20":47.33,"sma_60":47.47,"sma_120":48.78},{"date":"2026-07-21","open":50.98,"high":52.45,"low":50.56,"close":50.74,"volume":2654611,"rsi_14":74.12,"sma_20":47.73,"sma_60":47.57,"sma_120":48.66},{"date":"2026-07-22","open":50.51,"high":50.57,"low":47.29,"close":47.89,"volume":2949093,"rsi_14":56.52,"sma_20":48.0,"sma_60":47.6,"sma_120":48.52},{"date":"2026-07-23","open":48.4,"high":48.8,"low":46.57,"close":47.04,"volume":2411167,"rsi_14":54.25,"sma_20":48.14,"sma_60":47.62,"sma_120":48.33},{"date":"2026-07-24","open":48.04,"high":50.52,"low":48.04,"close":50.44,"volume":2540880,"rsi_14":60.28,"sma_20":48.53,"sma_60":47.7,"sma_120":48.17},{"date":"2026-07-27","open":51.75,"high":54.3,"low":51.22,"close":52.91,"volume":3107225,"rsi_14":64.67,"sma_20":48.92,"sma_60":47.8,"sma_120":48.04},{"date":"2026-07-28","open":53.59,"high":56.2,"low":53.59,"close":55.97,"volume":3666938,"rsi_14":69.52,"sma_20":49.47,"sma_60":47.96,"sma_120":47.94},{"date":"2026-07-29","open":56.08,"high":59.13,"low":55.68,"close":58.17,"volume":4478683,"rsi_14":70.39,"sma_20":50.15,"sma_60":48.13,"sma_120":47.88},{"date":"2026-07-30","open":56.13,"high":56.79,"low":52.88,"close":54.29,"volume":4662194,"rsi_14":59.63,"sma_20":50.57,"sma_60":48.23,"sma_120":47.82},{"date":"2026-07-31","open":53.06,"high":55.35,"low":52.69,"close":54.83,"volume":2994236,"rsi_14":59.4,"sma_20":51.02,"sma_60":48.34,"sma_120":47.78},{"date":"2026-08-03","open":56.43,"high":57.0,"low":55.07,"close":55.13,"volume":3015501,"rsi_14":60.98,"sma_20":51.43,"sma_60":48.48,"sma_120":47.44},{"date":"2026-08-04","open":54.39,"high":57.55,"low":54.26,"close":57.54,"volume":2740412,"rsi_14":61.89,"sma_20":51.95,"sma_60":48.64,"sma_120":47.53},{"date":"2026-08-05","open":58.48,"high":58.51,"low":56.82,"close":57.49,"volume":2085020,"rsi_14":58.34,"sma_20":52.46,"sma_60":48.8,"sma_120":47.64},{"date":"2026-08-06","open":56.02,"high":57.17,"low":55.33,"close":56.9,"volume":2061626,"rsi_14":58.46,"sma_20":52.87,"sma_60":48.99,"sma_120":47.75},{"date":"2026-08-07","open":57.98,"high":60.38,"low":57.89,"close":60.26,"volume":3443842,"rsi_14":64.46,"sma_20":53.42,"sma_60":49.24,"sma_120":47.87},{"date":"2026-08-10","open":59.16,"high":60.59,"low":59.05,"close":59.64,"volume":3263482},{"date":"2026-08-11","open":59.13,"high":60.47,"low":58.68,"close":59.34,"volume":1765071,"rsi_14":73.82,"sma_20":54.41,"sma_60":49.71,"sma_120":48.12},{"date":"2026-08-12","open":58.42,"high":59.16,"low":57.5,"close":58.1,"volume":1883252,"rsi_14":72.65,"sma_20":54.75,"sma_60":49.89,"sma_120":48.23},{"date":"2026-08-13","open":58.37,"high":64.2,"low":57.85,"close":64.09,"volume":5440402,"rsi_14":75.27,"sma_20":55.29,"sma_60":50.14,"sma_120":48.4},{"date":"2026-08-14","open":64.95,"high":65.25,"low":60.45,"close":62.04,"volume":3961560,"rsi_14":67.17,"sma_20":55.76,"sma_60":50.35,"sma_120":48.56},{"date":"2026-08-17","open":61.07,"high":61.6,"low":59.6,"close":59.82,"volume":2116504,"rsi_14":57.48,"sma_20":56.13,"sma_60":50.52,"sma_120":48.71},{"date":"2026-08-18","open":60.33,"high":61.82,"low":59.87,"close":60.01,"volume":2974458,"rsi_14":53.88,"sma_20":56.6,"sma_60":50.7,"sma_120":48.85},{"date":"2026-08-19","open":59.92,"high":62.66,"low":59.92,"close":62.11,"volume":2248437,"rsi_14":67.81,"sma_20":57.31,"sma_60":50.91,"sma_120":48.98},{"date":"2026-08-20","open":62.0,"high":62.87,"low":61.33,"close":62.28,"volume":1838052,"rsi_14":67.25,"sma_20":58.07,"sma_60":51.13,"sma_120":49.13},{"date":"2026-08-21","open":61.8,"high":62.65,"low":60.79,"close":62.0,"volume":1789294,"rsi_14":65.92,"sma_20":58.65,"sma_60":51.35,"sma_120":49.26},{"date":"2026-08-24","open":61.64,"high":62.99,"low":61.31,"close":62.56,"volume":1907442,"rsi_14":62.73,"sma_20":59.13,"sma_60":51.57,"sma_120":49.39},{"date":"2026-08-25","open":61.74,"high":62.56,"low":60.22,"close":60.54,"volume":3512250},{"date":"2026-08-26","open":58.91,"high":60.28,"low":58.73,"close":59.33,"volume":4110626,"rsi_14":55.45,"sma_20":59.41,"sma_60":51.74,"sma_120":49.6},{"date":"2026-08-27","open":61.15,"high":64.04,"low":60.59,"close":63.8,"volume":3782970,"rsi_14":57.56,"sma_20":59.89,"sma_60":51.89,"sma_120":49.73},{"date":"2026-08-28","open":64.02,"high":65.64,"low":63.97,"close":64.0,"volume":3772276,"rsi_14":59.48,"sma_20":60.35,"sma_60":52.08,"sma_120":49.85},{"date":"2026-08-31","open":63.6,"high":66.33,"low":63.6,"close":66.27,"volume":3878246,"rsi_14":63.88,"sma_20":60.91,"sma_60":52.33,"sma_120":50.0},{"date":"2026-09-01","open":65.17,"high":66.78,"low":64.36,"close":64.64,"volume":3014141,"rsi_14":62.89,"sma_20":61.26,"sma_60":52.62,"sma_120":50.14},{"date":"2026-09-02","open":64.85,"high":65.81,"low":64.18,"close":65.39,"volume":2727808,"rsi_14":53.23,"sma_20":61.66,"sma_60":52.94,"sma_120":50.3},{"date":"2026-09-03","open":67.06,"high":68.46,"low":65.53,"close":65.97,"volume":5688334},{"date":"2026-09-04","open":68.52,"high":70.4,"low":64.16,"close":68.41,"volume":7999781,"rsi_14":72.76,"sma_20":62.52,"sma_60":53.68,"sma_120":50.64},{"date":"2026-09-08","open":67.05,"high":67.05,"low":64.22,"close":65.08,"volume":4133919},{"date":"2026-09-09","open":64.64,"high":65.45,"low":63.63,"close":64.45,"volume":3109967,"rsi_14":55.7,"sma_20":63.04,"sma_60":54.35,"sma_120":50.91},{"date":"2026-09-10","open":64.6,"high":65.84,"low":63.82,"close":65.8,"volume":2744759,"rsi_14":58.1,"sma_20":63.43,"sma_60":54.71,"sma_120":51.06},{"date":"2026-09-11","open":65.63,"high":66.99,"low":65.49,"close":65.65,"volume":2193150,"rsi_14":58.45,"sma_20":63.51,"sma_60":55.06,"sma_120":51.22},{"date":"2026-09-14","open":67.0,"high":69.86,"low":66.45,"close":69.76,"volume":3003462,"rsi_14":64.32,"sma_20":63.89,"sma_60":55.51,"sma_120":51.39},{"date":"2026-09-15","open":68.94,"high":74.06,"low":68.94,"close":71.85,"volume":4978924},{"date":"2026-09-16","open":70.6,"high":71.84,"low":70.14,"close":70.4,"volume":2405076,"rsi_14":71.75,"sma_20":65.01,"sma_60":56.45,"sma_120":51.8},{"date":"2026-09-17","open":69.16,"high":71.36,"low":68.27,"close":70.64,"volume":3162182},{"date":"2026-09-18","open":70.99,"high":71.15,"low":69.0,"close":69.07,"volume":7160842,"rsi_14":61.22,"sma_20":65.78,"sma_60":57.33,"sma_120":52.19},{"date":"2026-09-21","open":69.17,"high":69.87,"low":67.97,"close":68.57,"volume":3279739,"rsi_14":55.52,"sma_20":66.11,"sma_60":57.76,"sma_120":52.37},{"date":"2026-09-22","open":69.66,"high":69.93,"low":65.57,"close":66.76,"volume":5179674,"rsi_14":55.05,"sma_20":66.32,"sma_60":58.12,"sma_120":52.53},{"date":"2026-09-23","open":67.27,"high":69.62,"low":66.94,"close":69.49,"volume":3403144,"rsi_14":58.92,"sma_20":66.77,"sma_60":58.53,"sma_120":52.71},{"date":"2026-09-24","open":69.0,"high":70.36,"low":68.45,"close":68.99,"volume":2318900,"rsi_14":56.59,"sma_20":67.25,"sma_60":58.94,"sma_120":52.88},{"date":"2026-09-25","open":68.65,"high":69.21,"low":67.28,"close":67.5,"volume":2224725,"rsi_14":47.93,"sma_20":67.43,"sma_60":59.3,"sma_120":53.05},{"date":"2026-09-28","open":65.89,"high":67.45,"low":63.92,"close":66.98,"volume":3271811,"rsi_14":54.96,"sma_20":67.58,"sma_60":59.65,"sma_120":53.21},{"date":"2026-09-29","open":66.27,"high":67.43,"low":65.84,"close":66.98,"volume":1841021},{"date":"2026-09-30","open":67.09,"high":68.62,"low":66.81,"close":67.15,"volume":1908929,"rsi_14":53.89,"sma_20":67.74,"sma_60":60.32,"sma_120":53.57},{"date":"2026-10-01","open":68.8,"high":70.19,"low":67.87,"close":69.74,"volume":2072499,"rsi_14":60.34,"sma_20":67.96,"sma_60":60.69,"sma_120":53.79},{"date":"2026-10-02","open":69.84,"high":70.38,"low":68.28,"close":69.01,"volume":1882196,"rsi_14":47.71,"sma_20":68.11,"sma_60":61.03,"sma_120":53.99},{"date":"2026-10-05","open":69.02,"high":70.81,"low":68.91,"close":70.03,"volume":2432396,"rsi_14":44.06,"sma_20":68.19,"sma_60":61.38,"sma_120":54.2},{"date":"2026-10-06","open":69.81,"high":70.68,"low":66.83,"close":68.22,"volume":3710899},{"date":"2026-10-07","open":68.0,"high":69.26,"low":67.96,"close":68.9,"volume":2602255,"rsi_14":44.6,"sma_20":68.57,"sma_60":62.01,"sma_120":54.57},{"date":"2026-10-08","open":69.24,"high":71.52,"low":68.75,"close":71.43,"volume":3159365,"rsi_14":56.91,"sma_20":68.86,"sma_60":62.35,"sma_120":54.78},{"date":"2026-10-09","open":72.07,"high":72.25,"low":69.99,"close":71.08,"volume":2250383,"rsi_14":57.41,"sma_20":69.13,"sma_60":62.64,"sma_120":54.98},{"date":"2026-10-12","open":71.48,"high":72.76,"low":70.6,"close":70.97,"volume":1523678,"rsi_14":63.82,"sma_20":69.19,"sma_60":62.95,"sma_120":55.17},{"date":"2026-10-13","open":71.22,"high":73.04,"low":70.89,"close":72.31,"volume":2025734,"rsi_14":60.19,"sma_20":69.21,"sma_60":63.28,"sma_120":55.38},{"date":"2026-10-14","open":72.08,"high":75.31,"low":72.03,"close":75.23,"volume":3364616,"rsi_14":69.19,"sma_20":69.45,"sma_60":63.69,"sma_120":55.63},{"date":"2026-10-15","open":75.13,"high":77.6,"low":74.79,"close":77.52,"volume":4877982},{"date":"2026-10-16","open":78.27,"high":78.8,"low":73.78,"close":74.65,"volume":2333293,"rsi_14":69.76,"sma_20":70.08,"sma_60":64.64,"sma_120":56.13},{"date":"2026-10-19","open":74.53,"high":76.99,"low":74.53,"close":76.66,"volume":2048442,"rsi_14":72.6,"sma_20":70.48,"sma_60":65.08,"sma_120":56.39},{"date":"2026-10-20","open":77.21,"high":80.61,"low":77.21,"close":80.28,"volume":3321081,"rsi_14":76.4,"sma_20":71.16,"sma_60":65.53,"sma_120":56.67},{"date":"2026-10-21","open":80.0,"high":81.62,"low":79.27,"close":81.48,"volume":2596875,"rsi_14":75.0,"sma_20":71.76,"sma_60":65.96,"sma_120":56.96},{"date":"2026-10-22","open":82.13,"high":85.36,"low":81.68,"close":84.41,"volume":3614660,"rsi_14":79.98,"sma_20":72.53,"sma_60":66.4,"sma_120":57.27}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.03,"pbr":8.55,"per":20.95,"roa":1.58,"roe":3.46,"grade":"C","comment":"PER 20.95배, ROE 3.46%","revenue":3286081000.0,"analysis":"PER 20.9배입니다. ROE 3.5%입니다. 시가총액 161.18억. 매출 32.86억, 영업이익 3.50억.","eps_basis":"TTM","debt_ratio":0.10074636707939781,"market_cap":16117667450,"net_income":417746450.0,"total_debt":183333000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":79.37,"total_assets":3984005000.0,"total_equity":1819748000.0,"profit_margin":12.71,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":349633000.0,"operating_margin":10.64,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 80 과매수 구간"],"backtest_top3":[],"current_price":84.41,"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":"2018-04-27","close":39.73},{"date":"2018-04-30","close":38.63},{"date":"2018-05-01","close":39.45},{"date":"2018-05-02","close":39.32},{"date":"2018-05-03","close":41.96},{"date":"2018-05-04","close":41.09},{"date":"2018-05-07","close":41.31},{"date":"2018-05-08","close":43.22},{"date":"2018-05-09","close":44.1},{"date":"2018-05-10","close":44.01},{"date":"2018-05-11","close":44.37},{"date":"2018-05-14","close":44.19},{"date":"2018-05-15","close":45.46},{"date":"2018-05-16","close":45.23},{"date":"2018-05-17","close":44.9},{"date":"2018-05-18","close":44.78},{"date":"2018-05-21","close":42.98},{"date":"2018-05-22","close":43.05},{"date":"2018-05-23","close":45.42},{"date":"2018-05-24","close":46.8},{"date":"2018-05-25","close":46.37},{"date":"2018-05-29","close":48.43},{"date":"2018-05-30","close":49.99},{"date":"2018-05-31","close":49.81},{"date":"2018-06-01","close":50.12},{"date":"2018-06-04","close":53.65},{"date":"2018-06-05","close":54.59},{"date":"2018-06-06","close":57.36},{"date":"2018-06-07","close":55.99},{"date":"2018-06-08","close":57.92},{"date":"2018-06-11","close":59.54},{"date":"2018-06-12","close":61.82},{"date":"2018-06-13","close":63.77},{"date":"2018-06-14","close":63.53},{"date":"2018-06-15","close":63.95},{"date":"2018-06-18","close":63.9},{"date":"2018-06-19","close":63.87},{"date":"2018-06-20","close":62.46},{"date":"2018-06-21","close":57.59},{"date":"2018-06-22","close":57.55},{"date":"2018-06-25","close":55.0},{"date":"2018-06-26","close":56.47},{"date":"2018-06-27","close":51.77},{"date":"2018-06-28","close":53.04},{"date":"2018-06-29","close":52.95},{"date":"2018-07-02","close":52.34},{"date":"2018-07-03","close":51.97},{"date":"2018-07-05","close":54.62},{"date":"2018-07-06","close":54.95},{"date":"2018-07-09","close":55.35},{"date":"2018-07-10","close":52.37},{"date":"2018-07-11","close":51.98},{"date":"2018-07-12","close":55.37},{"date":"2018-07-13","close":55.33},{"date":"2018-07-16","close":55.05},{"date":"2018-07-17","close":54.09},{"date":"2018-07-18","close":53.05},{"date":"2018-07-19","close":52.36},{"date":"2018-07-20","close":52.21},{"date":"2018-07-23","close":55.53},{"date":"2018-07-24","close":53.79},{"date":"2018-07-25","close":54.69},{"date":"2018-07-26","close":55.51},{"date":"2018-07-27","close":54.82},{"date":"2018-07-30","close":51.71},{"date":"2018-07-31","close":53.9},{"date":"2018-08-01","close":55.75},{"date":"2018-08-02","close":58.91},{"date":"2018-08-03","close":57.01},{"date":"2018-08-06","close":60.0},{"date":"2018-08-07","close":59.89},{"date":"2018-08-08","close":61.35},{"date":"2018-08-09","close":60.45},{"date":"2018-08-10","close":58.2},{"date":"2018-08-13","close":56.14},{"date":"2018-08-14","close":57.85},{"date":"2018-08-15","close":56.15},{"date":"2018-08-16","close":57.69},{"date":"2018-08-17","close":58.68},{"date":"2018-08-20","close":61.22},{"date":"2018-08-21","close":62.5},{"date":"2018-08-22","close":61.84},{"date":"2018-08-23","close":63.9},{"date":"2018-08-24","close":65.54},{"date":"2018-08-27","close":65.53},{"date":"2018-08-28","close":66.3},{"date":"2018-08-29","close":67.87},{"date":"2018-08-30","close":65.0},{"date":"2018-08-31","close":62.44},{"date":"2018-09-04","close":64.85},{"date":"2018-09-05","close":63.1},{"date":"2018-09-06","close":57.85},{"date":"2018-09-07","close":56.94},{"date":"2018-09-10","close":53.93},{"date":"2018-09-11","close":53.96},{"date":"2018-09-12","close":57.18},{"date":"2018-09-13","close":55.37},{"date":"2018-09-14","close":53.79},{"date":"2018-09-17","close":52.18},{"date":"2018-09-18","close":53.03},{"date":"2018-09-19","close":51.73},{"date":"2018-09-20","close":52.23},{"date":"2018-09-21","close":52.54},{"date":"2018-09-24","close":51.83},{"date":"2018-09-25","close":53.4},{"date":"2018-09-26","close":52.54},{"date":"2018-09-27","close":52.82},{"date":"2018-09-28","close":52.57},{"date":"2018-10-01","close":48.85},{"date":"2018-10-02","close":46.4},{"date":"2018-10-03","close":47.11},{"date":"2018-10-04","close":45.8},{"date":"2018-10-05","close":45.27},{"date":"2018-10-08","close":43.23},{"date":"2018-10-09","close":41.51},{"date":"2018-10-10","close":40.6},{"date":"2018-10-11","close":40.25},{"date":"2018-10-12","close":44.64},{"date":"2018-10-15","close":43.83},{"date":"2018-10-16","close":47.72},{"date":"2018-10-17","close":47.52},{"date":"2018-10-18","close":46.24},{"date":"2018-10-19","close":42.005},{"date":"2018-10-22","close":42.46},{"date":"2018-10-23","close":41.33},{"date":"2018-10-24","close":39.17},{"date":"2018-10-25","close":40.32},{"date":"2018-10-26","close":41.18},{"date":"2018-10-29","close":40.35},{"date":"2018-10-30","close":41.74},{"date":"2018-10-31","close":41.94},{"date":"2018-11-01","close":41.85},{"date":"2018-11-02","close":42.82},{"date":"2018-11-05","close":42.41},{"date":"2018-11-06","close":42.55},{"date":"2018-11-07","close":43.88},{"date":"2018-11-08","close":44.82},{"date":"2018-11-09","close":44.43},{"date":"2018-11-12","close":41.34},{"date":"2018-11-13","close":42.59},{"date":"2018-11-14","close":39.86},{"date":"2018-11-15","close":40.37},{"date":"2018-11-16","close":39.0},{"date":"2018-11-19","close":37.41},{"date":"2018-11-20","close":38.33},{"date":"2018-11-21","close":40.76},{"date":"2018-11-23","close":40.82},{"date":"2018-11-26","close":41.11},{"date":"2018-11-27","close":40.64},{"date":"2018-11-28","close":41.82},{"date":"2018-11-29","close":41.77},{"date":"2018-11-30","close":41.76},{"date":"2018-12-03","close":42.52},{"date":"2018-12-04","close":41.47},{"date":"2018-12-06","close":41.77},{"date":"2018-12-07","close":39.66},{"date":"2018-12-10","close":40.69},{"date":"2018-12-11","close":41.66},{"date":"2018-12-12","close":42.4},{"date":"2018-12-13","close":43.15},{"date":"2018-12-14","close":42.89},{"date":"2018-12-17","close":41.75},{"date":"2018-12-18","close":41.87},{"date":"2018-12-19","close":41.11},{"date":"2018-12-20","close":39.91},{"date":"2018-12-21","close":37.99},{"date":"2018-12-24","close":37.48},{"date":"2018-12-26","close":39.65},{"date":"2018-12-27","close":40.99},{"date":"2018-12-28","close":40.5},{"date":"2018-12-31","close":40.08},{"date":"2019-01-02","close":40.82},{"date":"2019-01-03","close":38.83},{"date":"2019-01-04","close":40.9},{"date":"2019-01-07","close":41.69},{"date":"2019-01-08","close":42.08},{"date":"2019-01-09","close":42.67},{"date":"2019-01-10","close":44.03},{"date":"2019-01-11","close":43.48},{"date":"2019-01-14","close":43.22},{"date":"2019-01-15","close":44.99},{"date":"2019-01-16","close":43.06},{"date":"2019-01-17","close":44.9},{"date":"2019-01-18","close":47.0},{"date":"2019-01-22","close":45.85},{"date":"2019-01-23","close":45.4},{"date":"2019-01-24","close":46.71},{"date":"2019-01-25","close":48.57},{"date":"2019-01-28","close":48.82},{"date":"2019-01-29","close":48.3},{"date":"2019-01-30","close":49.37},{"date":"2019-01-31","close":49.45},{"date":"2019-02-01","close":49.96},{"date":"2019-02-04","close":51.04},{"date":"2019-02-05","close":52.45},{"date":"2019-02-06","close":51.3},{"date":"2019-02-07","close":50.71},{"date":"2019-02-08","close":51.77},{"date":"2019-02-11","close":51.63},{"date":"2019-02-12","close":52.66},{"date":"2019-02-13","close":53.65},{"date":"2019-02-14","close":53.33},{"date":"2019-02-15","close":53.63},{"date":"2019-02-19","close":54.33},{"date":"2019-02-20","close":54.11},{"date":"2019-02-21","close":53.83},{"date":"2019-02-22","close":53.99},{"date":"2019-02-25","close":54.74},{"date":"2019-02-26","close":55.01},{"date":"2019-02-27","close":55.54},{"date":"2019-02-28","close":55.15},{"date":"2019-03-01","close":56.29},{"date":"2019-03-04","close":55.56},{"date":"2019-03-05","close":55.74},{"date":"2019-03-06","close":55.22},{"date":"2019-03-07","close":55.5},{"date":"2019-03-08","close":55.99},{"date":"2019-03-11","close":57.15},{"date":"2019-03-12","close":57.27},{"date":"2019-03-13","close":57.66},{"date":"2019-03-14","close":58.85},{"date":"2019-03-15","close":56.47},{"date":"2019-03-18","close":57.75},{"date":"2019-03-19","close":56.66},{"date":"2019-03-20","close":55.38},{"date":"2019-03-21","close":57.08},{"date":"2019-03-22","close":53.34},{"date":"2019-03-25","close":52.59},{"date":"2019-03-26","close":53.74},{"date":"2019-03-27","close":51.88},{"date":"2019-03-28","close":51.78},{"date":"2019-03-29","close":51.84},{"date":"2019-04-01","close":52.14},{"date":"2019-04-02","close":53.72},{"date":"2019-04-03","close":54.14},{"date":"2019-04-04","close":53.34},{"date":"2019-04-05","close":53.84},{"date":"2019-04-08","close":53.81},{"date":"2019-04-09","close":53.58},{"date":"2019-04-10","close":55.91},{"date":"2019-04-11","close":55.35},{"date":"2019-04-12","close":55.25},{"date":"2019-04-15","close":55.42},{"date":"2019-04-16","close":55.21},{"date":"2019-04-17","close":53.18},{"date":"2019-04-18","close":52.79},{"date":"2019-04-22","close":54.13},{"date":"2019-04-23","close":55.24},{"date":"2019-04-24","close":55.84},{"date":"2019-04-25","close":57.01},{"date":"2019-04-26","close":57.26},{"date":"2019-04-29","close":57.66},{"date":"2019-04-30","close":56.67},{"date":"2019-05-01","close":55.82},{"date":"2019-05-02","close":54.89},{"date":"2019-05-03","close":56.46},{"date":"2019-05-06","close":55.89},{"date":"2019-05-07","close":53.23},{"date":"2019-05-08","close":53.59},{"date":"2019-05-09","close":53.5},{"date":"2019-05-10","close":53.05},{"date":"2019-05-13","close":50.42},{"date":"2019-05-14","close":52.54},{"date":"2019-05-15","close":53.67},{"date":"2019-05-16","close":54.74},{"date":"2019-05-17","close":53.59},{"date":"2019-05-20","close":53.17},{"date":"2019-05-21","close":54.76},{"date":"2019-05-22","close":54.78},{"date":"2019-05-23","close":53.21},{"date":"2019-05-24","close":54.1},{"date":"2019-05-28","close":54.47},{"date":"2019-05-29","close":54.38},{"date":"2019-05-30","close":55.48},{"date":"2019-05-31","close":56.06},{"date":"2019-06-03","close":50.57},{"date":"2019-06-04","close":52.94},{"date":"2019-06-05","close":53.32},{"date":"2019-06-06","close":54.74},{"date":"2019-06-07","close":48.16},{"date":"2019-06-10","close":48.31},{"date":"2019-06-11","close":47.9},{"date":"2019-06-12","close":48.08},{"date":"2019-06-13","close":48.28},{"date":"2019-06-14","close":50.78},{"date":"2019-06-17","close":52.75},{"date":"2019-06-18","close":53.51},{"date":"2019-06-19","close":53.09},{"date":"2019-06-20","close":54.87},{"date":"2019-06-21","close":52.83},{"date":"2019-06-24","close":51.01},{"date":"2019-06-25","close":49.83},{"date":"2019-06-26","close":49.49},{"date":"2019-06-27","close":50.65},{"date":"2019-06-28","close":49.71},{"date":"2019-07-01","close":50.65},{"date":"2019-07-02","close":51.34},{"date":"2019-07-03","close":51.65},{"date":"2019-07-05","close":52.16},{"date":"2019-07-08","close":51.65},{"date":"2019-07-09","close":52.0},{"date":"2019-07-10","close":51.35},{"date":"2019-07-11","close":53.8},{"date":"2019-07-12","close":53.2},{"date":"2019-07-15","close":54.05},{"date":"2019-07-16","close":53.62},{"date":"2019-07-17","close":52.77},{"date":"2019-07-18","close":53.05},{"date":"2019-07-19","close":52.42},{"date":"2019-07-22","close":52.37},{"date":"2019-07-23","close":52.94},{"date":"2019-07-24","close":54.35},{"date":"2019-07-25","close":52.47},{"date":"2019-07-26","close":54.68},{"date":"2019-07-29","close":53.9},{"date":"2019-07-30","close":54.15},{"date":"2019-07-31","close":51.72},{"date":"2019-08-01","close":49.93},{"date":"2019-08-02","close":48.8},{"date":"2019-08-05","close":44.7},{"date":"2019-08-06","close":44.59},{"date":"2019-08-07","close":45.04},{"date":"2019-08-08","close":46.36},{"date":"2019-08-09","close":45.33},{"date":"2019-08-12","close":44.21},{"date":"2019-08-13","close":45.62},{"date":"2019-08-14","close":43.91},{"date":"2019-08-15","close":44.13},{"date":"2019-08-16","close":44.81},{"date":"2019-08-19","close":44.54},{"date":"2019-08-20","close":44.63},{"date":"2019-08-21","close":45.02},{"date":"2019-08-22","close":44.725},{"date":"2019-08-23","close":43.98},{"date":"2019-08-26","close":45.23},{"date":"2019-08-27","close":44.76},{"date":"2019-08-28","close":45.44},{"date":"2019-08-29","close":46.42},{"date":"2019-08-30","close":46.69},{"date":"2019-09-03","close":46.61},{"date":"2019-09-04","close":46.85},{"date":"2019-09-05","close":46.25},{"date":"2019-09-06","close":56.27},{"date":"2019-09-09","close":58.57},{"date":"2019-09-10","close":59.91},{"date":"2019-09-11","close":63.3},{"date":"2019-09-12","close":62.93},{"date":"2019-09-13","close":62.49},{"date":"2019-09-16","close":61.88},{"date":"2019-09-17","close":61.9},{"date":"2019-09-18","close":63.3},{"date":"2019-09-19","close":63.36},{"date":"2019-09-20","close":64.8},{"date":"2019-09-23","close":64.52},{"date":"2019-09-24","close":61.72},{"date":"2019-09-25","close":62.61},{"date":"2019-09-26","close":62.39},{"date":"2019-09-27","close":60.64},{"date":"2019-09-30","close":61.92},{"date":"2019-10-01","close":60.89},{"date":"2019-10-02","close":60.76},{"date":"2019-10-03","close":62.21},{"date":"2019-10-04","close":62.4},{"date":"2019-10-07","close":65.05},{"date":"2019-10-08","close":64.62},{"date":"2019-10-09","close":67.04},{"date":"2019-10-10","close":67.14},{"date":"2019-10-11","close":66.53},{"date":"2019-10-14","close":67.09},{"date":"2019-10-15","close":66.99},{"date":"2019-10-16","close":67.06},{"date":"2019-10-17","close":66.72},{"date":"2019-10-18","close":64.52},{"date":"2019-10-21","close":66.03},{"date":"2019-10-22","close":63.2},{"date":"2019-10-23","close":62.83},{"date":"2019-10-24","close":64.91},{"date":"2019-10-25","close":65.4},{"date":"2019-10-28","close":66.37},{"date":"2019-10-29","close":66.39},{"date":"2019-10-30","close":66.77},{"date":"2019-10-31","close":66.19},{"date":"2019-11-01","close":66.88},{"date":"2019-11-04","close":68.45},{"date":"2019-11-05","close":66.0},{"date":"2019-11-06","close":66.08},{"date":"2019-11-07","close":65.41},{"date":"2019-11-08","close":66.73},{"date":"2019-11-11","close":67.25},{"date":"2019-11-12","close":67.01},{"date":"2019-11-13","close":67.82},{"date":"2019-11-14","close":67.75},{"date":"2019-11-15","close":67.78},{"date":"2019-11-18","close":66.66},{"date":"2019-11-19","close":66.57},{"date":"2019-11-20","close":67.89},{"date":"2019-11-21","close":69.94},{"date":"2019-11-22","close":71.12},{"date":"2019-11-25","close":71.5},{"date":"2019-11-26","close":72.31},{"date":"2019-11-27","close":71.66},{"date":"2019-11-29","close":71.21},{"date":"2019-12-02","close":69.92},{"date":"2019-12-03","close":70.68},{"date":"2019-12-04","close":70.0},{"date":"2019-12-05","close":69.5},{"date":"2019-12-06","close":75.57},{"date":"2019-12-09","close":75.46},{"date":"2019-12-10","close":72.79},{"date":"2019-12-11","close":72.46},{"date":"2019-12-12","close":71.97},{"date":"2019-12-13","close":73.72},{"date":"2019-12-16","close":73.64},{"date":"2019-12-17","close":73.63},{"date":"2019-12-18","close":73.55},{"date":"2019-12-19","close":73.38},{"date":"2019-12-20","close":74.18},{"date":"2019-12-23","close":73.35},{"date":"2019-12-24","close":73.7},{"date":"2019-12-26","close":74.44},{"date":"2019-12-27","close":74.39},{"date":"2019-12-30","close":73.75},{"date":"2019-12-31","close":74.11},{"date":"2020-01-02","close":75.9},{"date":"2020-01-03","close":75.56},{"date":"2020-01-06","close":75.39},{"date":"2020-01-07","close":75.24},{"date":"2020-01-08","close":76.27},{"date":"2020-01-09","close":75.8},{"date":"2020-01-10","close":74.83},{"date":"2020-01-13","close":74.15},{"date":"2020-01-14","close":72.8},{"date":"2020-01-15","close":73.03},{"date":"2020-01-16","close":73.08},{"date":"2020-01-17","close":72.53},{"date":"2020-01-21","close":73.13},{"date":"2020-01-22","close":74.4},{"date":"2020-01-23","close":74.33},{"date":"2020-01-24","close":74.18},{"date":"2020-01-27","close":72.77},{"date":"2020-01-28","close":74.93},{"date":"2020-01-29","close":76.92},{"date":"2020-01-30","close":79.11},{"date":"2020-01-31","close":78.51},{"date":"2020-02-03","close":80.63},{"date":"2020-02-04","close":82.02},{"date":"2020-02-05","close":80.74},{"date":"2020-02-06","close":81.44},{"date":"2020-02-07","close":83.16},{"date":"2020-02-10","close":84.61},{"date":"2020-02-11","close":85.33},{"date":"2020-02-12","close":87.33},{"date":"2020-02-13","close":88.03},{"date":"2020-02-14","close":89.41},{"date":"2020-02-18","close":90.76},{"date":"2020-02-19","close":91.49},{"date":"2020-02-20","close":90.31},{"date":"2020-02-21","close":88.73},{"date":"2020-02-24","close":86.37},{"date":"2020-02-25","close":83.06},{"date":"2020-02-26","close":83.58},{"date":"2020-02-27","close":83.21},{"date":"2020-02-28","close":86.31},{"date":"2020-03-02","close":87.96},{"date":"2020-03-03","close":85.81},{"date":"2020-03-04","close":89.55},{"date":"2020-03-05","close":88.6},{"date":"2020-03-06","close":84.02},{"date":"2020-03-09","close":77.63},{"date":"2020-03-10","close":79.82},{"date":"2020-03-11","close":75.0},{"date":"2020-03-12","close":68.68},{"date":"2020-03-13","close":77.32},{"date":"2020-03-16","close":72.31},{"date":"2020-03-17","close":70.94},{"date":"2020-03-18","close":76.61},{"date":"2020-03-19","close":75.88},{"date":"2020-03-20","close":79.7},{"date":"2020-03-23","close":83.5},{"date":"2020-03-24","close":85.0},{"date":"2020-03-25","close":81.37},{"date":"2020-03-26","close":83.66},{"date":"2020-03-27","close":82.57},{"date":"2020-03-30","close":88.14},{"date":"2020-03-31","close":92.4},{"date":"2020-04-01","close":92.09},{"date":"2020-04-02","close":84.04},{"date":"2020-04-03","close":79.0},{"date":"2020-04-06","close":90.15},{"date":"2020-04-07","close":87.97},{"date":"2020-04-08","close":88.37},{"date":"2020-04-09","close":90.63},{"date":"2020-04-13","close":93.97},{"date":"2020-04-14","close":98.43},{"date":"2020-04-15","close":100.53},{"date":"2020-04-16","close":100.68},{"date":"2020-04-17","close":100.35},{"date":"2020-04-20","close":101.8},{"date":"2020-04-21","close":99.33},{"date":"2020-04-22","close":101.79},{"date":"2020-04-23","close":102.19},{"date":"2020-04-24","close":105.07},{"date":"2020-04-27","close":108.25},{"date":"2020-04-28","close":103.94},{"date":"2020-04-29","close":103.4},{"date":"2020-04-30","close":104.75},{"date":"2020-05-01","close":103.52},{"date":"2020-05-04","close":107.08},{"date":"2020-05-05","close":109.35},{"date":"2020-05-06","close":115.49},{"date":"2020-05-07","close":117.7},{"date":"2020-05-08","close":116.56},{"date":"2020-05-11","close":120.65},{"date":"2020-05-12","close":120.26},{"date":"2020-05-13","close":119.07},{"date":"2020-05-14","close":122.01},{"date":"2020-05-15","close":125.88},{"date":"2020-05-18","close":122.92},{"date":"2020-05-19","close":127.22},{"date":"2020-05-20","close":128.77},{"date":"2020-05-21","close":132.85},{"date":"2020-05-22","close":133.0},{"date":"2020-05-26","close":128.95},{"date":"2020-05-27","close":126.54},{"date":"2020-05-28","close":127.8},{"date":"2020-05-29","close":139.74},{"date":"2020-06-01","close":147.22},{"date":"2020-06-02","close":147.68},{"date":"2020-06-03","close":147.45},{"date":"2020-06-04","close":140.06},{"date":"2020-06-05","close":139.64},{"date":"2020-06-08","close":146.54},{"date":"2020-06-09","close":141.92},{"date":"2020-06-10","close":148.05},{"date":"2020-06-11","close":148.9},{"date":"2020-06-12","close":150.6},{"date":"2020-06-15","close":162.69},{"date":"2020-06-16","close":163.05},{"date":"2020-06-17","close":161.71},{"date":"2020-06-18","close":162.3},{"date":"2020-06-19","close":161.42},{"date":"2020-06-22","close":168.3},{"date":"2020-06-23","close":166.8},{"date":"2020-06-24","close":163.91},{"date":"2020-06-25","close":168.4},{"date":"2020-06-26","close":177.58},{"date":"2020-06-29","close":171.67},{"date":"2020-06-30","close":172.21},{"date":"2020-07-01","close":178.96},{"date":"2020-07-02","close":190.99},{"date":"2020-07-06","close":190.66},{"date":"2020-07-07","close":197.75},{"date":"2020-07-08","close":206.35},{"date":"2020-07-09","close":212.42},{"date":"2020-07-10","close":210.11},{"date":"2020-07-13","close":190.02},{"date":"2020-07-14","close":196.43},{"date":"2020-07-15","close":192.83},{"date":"2020-07-16","close":191.72},{"date":"2020-07-17","close":196.41},{"date":"2020-07-20","close":201.99},{"date":"2020-07-21","close":201.03},{"date":"2020-07-22","close":203.98},{"date":"2020-07-23","close":198.49},{"date":"2020-07-24","close":190.95},{"date":"2020-07-27","close":196.27},{"date":"2020-07-28","close":196.73},{"date":"2020-07-29","close":209.15},{"date":"2020-07-30","close":213.94},{"date":"2020-07-31","close":216.83},{"date":"2020-08-03","close":226.28},{"date":"2020-08-04","close":227.68},{"date":"2020-08-05","close":226.02},{"date":"2020-08-06","close":215.68},{"date":"2020-08-07","close":204.76},{"date":"2020-08-10","close":198.38},{"date":"2020-08-11","close":191.82},{"date":"2020-08-12","close":193.3},{"date":"2020-08-13","close":199.38},{"date":"2020-08-14","close":199.71},{"date":"2020-08-17","close":207.7},{"date":"2020-08-18","close":209.47},{"date":"2020-08-19","close":208.21},{"date":"2020-08-20","close":214.48},{"date":"2020-08-21","close":210.18},{"date":"2020-08-24","close":204.49},{"date":"2020-08-25","close":205.09},{"date":"2020-08-26","close":214.41},{"date":"2020-08-27","close":214.77},{"date":"2020-08-28","close":215.24},{"date":"2020-08-31","close":223.0},{"date":"2020-09-01","close":268.8},{"date":"2020-09-02","close":265.16},{"date":"2020-09-03","close":242.01},{"date":"2020-09-04","close":216.26},{"date":"2020-09-08","close":205.63},{"date":"2020-09-09","close":211.79},{"date":"2020-09-10","close":205.95},{"date":"2020-09-11","close":197.94},{"date":"2020-09-14","close":202.95},{"date":"2020-09-15","close":202.02},{"date":"2020-09-16","close":197.01},{"date":"2020-09-17","close":193.39},{"date":"2020-09-18","close":194.86},{"date":"2020-09-21","close":205.02},{"date":"2020-09-22","close":212.13},{"date":"2020-09-23","close":211.52},{"date":"2020-09-24","close":203.85},{"date":"2020-09-25","close":212.36},{"date":"2020-09-28","close":213.24},{"date":"2020-09-29","close":212.93},{"date":"2020-09-30","close":215.24},{"date":"2020-10-01","close":222.26},{"date":"2020-10-02","close":218.27},{"date":"2020-10-05","close":225.92},{"date":"2020-10-06","close":221.2},{"date":"2020-10-07","close":224.05},{"date":"2020-10-08","close":220.39},{"date":"2020-10-09","close":225.6},{"date":"2020-10-12","close":231.86},{"date":"2020-10-13","close":238.21},{"date":"2020-10-14","close":237.1},{"date":"2020-10-15","close":240.45},{"date":"2020-10-16","close":234.6},{"date":"2020-10-19","close":228.41},{"date":"2020-10-20","close":227.8},{"date":"2020-10-21","close":218.12},{"date":"2020-10-22","close":214.8},{"date":"2020-10-23","close":219.82},{"date":"2020-10-26","close":220.17},{"date":"2020-10-27","close":222.185},{"date":"2020-10-28","close":218.25},{"date":"2020-10-29","close":213.65},{"date":"2020-10-30","close":202.25},{"date":"2020-11-02","close":201.56},{"date":"2020-11-03","close":208.43},{"date":"2020-11-04","close":235.01},{"date":"2020-11-05","close":236.77},{"date":"2020-11-06","close":231.69},{"date":"2020-11-09","close":197.6},{"date":"2020-11-10","close":198.31},{"date":"2020-11-11","close":208.55},{"date":"2020-11-12","close":212.62},{"date":"2020-11-13","close":205.7},{"date":"2020-11-16","close":208.13},{"date":"2020-11-17","close":211.91},{"date":"2020-11-18","close":214.32},{"date":"2020-11-19","close":219.7},{"date":"2020-11-20","close":221.59},{"date":"2020-11-23","close":217.17},{"date":"2020-11-24","close":217.2},{"date":"2020-11-25","close":224.15},{"date":"2020-11-27","close":226.87},{"date":"2020-11-30","close":227.88},{"date":"2020-12-01","close":215.71},{"date":"2020-12-02","close":217.7},{"date":"2020-12-03","close":231.01},{"date":"2020-12-04","close":243.22},{"date":"2020-12-07","close":232.52},{"date":"2020-12-08","close":234.82},{"date":"2020-12-09","close":220.97},{"date":"2020-12-10","close":222.59},{"date":"2020-12-11","close":225.49},{"date":"2020-12-14","close":228.33},{"date":"2020-12-15","close":233.7},{"date":"2020-12-16","close":237.08},{"date":"2020-12-17","close":247.0},{"date":"2020-12-18","close":241.0},{"date":"2020-12-21","close":248.0},{"date":"2020-12-22","close":251.6},{"date":"2020-12-23","close":244.05},{"date":"2020-12-24","close":244.93},{"date":"2020-12-28","close":229.2},{"date":"2020-12-29","close":228.16},{"date":"2020-12-30","close":225.9},{"date":"2020-12-31","close":222.3},{"date":"2021-01-04","close":222.41},{"date":"2021-01-05","close":228.5},{"date":"2021-01-06","close":223.85},{"date":"2021-01-07","close":239.03},{"date":"2021-01-08","close":244.54},{"date":"2021-01-11","close":240.96},{"date":"2021-01-12","close":262.65},{"date":"2021-01-13","close":255.85},{"date":"2021-01-14","close":250.25},{"date":"2021-01-15","close":249.28},{"date":"2021-01-19","close":256.57},{"date":"2021-01-20","close":255.31},{"date":"2021-01-21","close":253.94},{"date":"2021-01-22","close":255.15},{"date":"2021-01-25","close":244.4},{"date":"2021-01-26","close":235.11},{"date":"2021-01-27","close":225.19},{"date":"2021-01-28","close":234.14},{"date":"2021-01-29","close":232.89},{"date":"2021-02-01","close":230.14},{"date":"2021-02-02","close":239.84},{"date":"2021-02-03","close":236.83},{"date":"2021-02-04","close":246.01},{"date":"2021-02-05","close":250.37},{"date":"2021-02-08","close":248.9},{"date":"2021-02-09","close":255.82},{"date":"2021-02-10","close":255.25},{"date":"2021-02-11","close":256.27},{"date":"2021-02-12","close":263.3},{"date":"2021-02-16","close":264.69},{"date":"2021-02-17","close":254.98},{"date":"2021-02-18","close":260.99},{"date":"2021-02-19","close":265.16},{"date":"2021-02-22","close":243.51},{"date":"2021-02-23","close":243.6},{"date":"2021-02-24","close":239.66},{"date":"2021-02-25","close":225.73},{"date":"2021-02-26","close":226.66},{"date":"2021-03-01","close":238.56},{"date":"2021-03-02","close":232.59},{"date":"2021-03-03","close":219.64},{"date":"2021-03-04","close":210.62},{"date":"2021-03-05","close":204.31},{"date":"2021-03-08","close":192.84},{"date":"2021-03-09","close":213.22},{"date":"2021-03-10","close":212.67},{"date":"2021-03-11","close":225.22},{"date":"2021-03-12","close":210.34},{"date":"2021-03-15","close":220.08},{"date":"2021-03-16","close":211.18},{"date":"2021-03-17","close":213.34},{"date":"2021-03-18","close":204.8},{"date":"2021-03-19","close":205.67},{"date":"2021-03-22","close":207.43},{"date":"2021-03-23","close":207.96},{"date":"2021-03-24","close":198.46},{"date":"2021-03-25","close":200.29},{"date":"2021-03-26","close":201.96},{"date":"2021-03-29","close":197.4},{"date":"2021-03-30","close":196.94},{"date":"2021-03-31","close":202.45},{"date":"2021-04-01","close":206.29},{"date":"2021-04-05","close":205.65},{"date":"2021-04-06","close":205.71},{"date":"2021-04-07","close":205.71},{"date":"2021-04-08","close":212.28},{"date":"2021-04-09","close":212.97},{"date":"2021-04-12","close":213.48},{"date":"2021-04-13","close":223.64},{"date":"2021-04-14","close":225.36},{"date":"2021-04-15","close":233.2},{"date":"2021-04-16","close":231.93},{"date":"2021-04-19","close":223.3},{"date":"2021-04-20","close":219.43},{"date":"2021-04-21","close":219.36},{"date":"2021-04-22","close":221.69},{"date":"2021-04-23","close":224.84},{"date":"2021-04-26","close":234.36},{"date":"2021-04-27","close":230.02},{"date":"2021-04-28","close":232.3},{"date":"2021-04-29","close":224.59},{"date":"2021-04-30","close":222.94},{"date":"2021-05-03","close":215.1},{"date":"2021-05-04","close":204.31},{"date":"2021-05-05","close":196.47},{"date":"2021-05-06","close":193.62},{"date":"2021-05-07","close":195.28},{"date":"2021-05-10","close":190.0},{"date":"2021-05-11","close":195.98},{"date":"2021-05-12","close":187.79},{"date":"2021-05-13","close":180.16},{"date":"2021-05-14","close":187.08},{"date":"2021-05-17","close":186.51},{"date":"2021-05-18","close":188.91},{"date":"2021-05-19","close":189.49},{"date":"2021-05-20","close":195.49},{"date":"2021-05-21","close":193.75},{"date":"2021-05-24","close":195.55},{"date":"2021-05-25","close":195.68},{"date":"2021-05-26","close":197.36},{"date":"2021-05-27","close":199.4},{"date":"2021-05-28","close":201.62},{"date":"2021-06-01","close":200.38},{"date":"2021-06-02","close":200.53},{"date":"2021-06-03","close":194.75},{"date":"2021-06-04","close":233.24},{"date":"2021-06-07","close":240.97},{"date":"2021-06-08","close":242.32},{"date":"2021-06-09","close":237.75},{"date":"2021-06-10","close":243.08},{"date":"2021-06-11","close":253.01},{"date":"2021-06-14","close":257.26},{"date":"2021-06-15","close":250.48},{"date":"2021-06-16","close":253.07},{"date":"2021-06-17","close":260.61},{"date":"2021-06-18","close":274.43},{"date":"2021-06-21","close":270.02},{"date":"2021-06-22","close":277.27},{"date":"2021-06-23","close":274.8},{"date":"2021-06-24","close":276.72},{"date":"2021-06-25","close":279.2},{"date":"2021-06-28","close":284.15},{"date":"2021-06-29","close":284.48},{"date":"2021-06-30","close":279.57},{"date":"2021-07-01","close":278.09},{"date":"2021-07-02","close":278.82},{"date":"2021-07-06","close":288.18},{"date":"2021-07-07","close":288.94},{"date":"2021-07-08","close":288.74},{"date":"2021-07-09","close":288.02},{"date":"2021-07-12","close":288.1},{"date":"2021-07-13","close":283.68},{"date":"2021-07-14","close":275.43},{"date":"2021-07-15","close":277.01},{"date":"2021-07-16","close":282.05},{"date":"2021-07-19","close":289.48},{"date":"2021-07-20","close":301.27},{"date":"2021-07-21","close":302.81},{"date":"2021-07-22","close":308.0},{"date":"2021-07-23","close":308.5},{"date":"2021-07-26","close":305.77},{"date":"2021-07-27","close":302.04},{"date":"2021-07-28","close":304.82},{"date":"2021-07-29","close":301.18},{"date":"2021-07-30","close":298.04},{"date":"2021-08-02","close":295.1},{"date":"2021-08-03","close":292.66},{"date":"2021-08-04","close":301.97},{"date":"2021-08-05","close":305.61},{"date":"2021-08-06","close":302.63},{"date":"2021-08-09","close":306.5},{"date":"2021-08-10","close":301.44},{"date":"2021-08-11","close":293.06},{"date":"2021-08-12","close":295.54},{"date":"2021-08-13","close":295.97},{"date":"2021-08-16","close":286.75},{"date":"2021-08-17","close":285.58},{"date":"2021-08-18","close":284.81},{"date":"2021-08-19","close":286.84},{"date":"2021-08-20","close":286.0},{"date":"2021-08-23","close":290.89},{"date":"2021-08-24","close":293.99},{"date":"2021-08-25","close":298.9},{"date":"2021-08-26","close":295.15},{"date":"2021-08-27","close":300.76},{"date":"2021-08-30","close":303.64},{"date":"2021-08-31","close":296.24},{"date":"2021-09-01","close":297.22},{"date":"2021-09-02","close":294.57},{"date":"2021-09-03","close":310.05},{"date":"2021-09-07","close":291.5},{"date":"2021-09-08","close":281.64},{"date":"2021-09-09","close":281.31},{"date":"2021-09-10","close":277.15},{"date":"2021-09-13","close":271.22},{"date":"2021-09-14","close":267.98},{"date":"2021-09-15","close":273.65},{"date":"2021-09-16","close":277.1},{"date":"2021-09-17","close":277.74},{"date":"2021-09-20","close":271.29},{"date":"2021-09-21","close":271.16},{"date":"2021-09-22","close":274.04},{"date":"2021-09-23","close":273.7},{"date":"2021-09-24","close":272.37},{"date":"2021-09-27","close":263.82},{"date":"2021-09-28","close":259.0},{"date":"2021-09-29","close":256.89},{"date":"2021-09-30","close":257.43},{"date":"2021-10-01","close":257.77},{"date":"2021-10-04","close":246.57},{"date":"2021-10-05","close":256.2},{"date":"2021-10-06","close":265.12},{"date":"2021-10-07","close":267.83},{"date":"2021-10-08","close":263.03},{"date":"2021-10-11","close":261.5},{"date":"2021-10-12","close":254.69},{"date":"2021-10-13","close":259.31},{"date":"2021-10-14","close":261.17},{"date":"2021-10-15","close":260.47},{"date":"2021-10-18","close":269.7},{"date":"2021-10-19","close":272.89},{"date":"2021-10-20","close":271.26},{"date":"2021-10-21","close":279.87},{"date":"2021-10-22","close":274.73},{"date":"2021-10-25","close":277.86},{"date":"2021-10-26","close":280.58},{"date":"2021-10-27","close":277.96},{"date":"2021-10-28","close":275.91},{"date":"2021-10-29","close":278.29},{"date":"2021-11-01","close":277.96},{"date":"2021-11-02","close":281.86},{"date":"2021-11-03","close":283.21},{"date":"2021-11-04","close":284.11},{"date":"2021-11-05","close":267.49},{"date":"2021-11-08","close":273.91},{"date":"2021-11-09","close":275.17},{"date":"2021-11-10","close":255.66},{"date":"2021-11-11","close":254.55},{"date":"2021-11-12","close":264.66},{"date":"2021-11-15","close":263.71},{"date":"2021-11-16","close":267.74},{"date":"2021-11-17","close":267.12},{"date":"2021-11-18","close":264.18},{"date":"2021-11-19","close":263.34},{"date":"2021-11-22","close":247.75},{"date":"2021-11-23","close":242.65},{"date":"2021-11-24","close":243.47},{"date":"2021-11-26","close":249.63},{"date":"2021-11-29","close":251.5},{"date":"2021-11-30","close":246.36},{"date":"2021-12-01","close":230.79},{"date":"2021-12-02","close":233.82},{"date":"2021-12-03","close":135.09},{"date":"2021-12-06","close":143.88},{"date":"2021-12-07","close":138.6},{"date":"2021-12-08","close":153.74},{"date":"2021-12-09","close":149.37},{"date":"2021-12-10","close":144.48},{"date":"2021-12-13","close":139.77},{"date":"2021-12-14","close":144.46},{"date":"2021-12-15","close":151.07},{"date":"2021-12-16","close":150.01},{"date":"2021-12-17","close":155.37},{"date":"2021-12-20","close":148.06},{"date":"2021-12-21","close":154.24},{"date":"2021-12-22","close":153.85},{"date":"2021-12-23","close":157.01},{"date":"2021-12-27","close":156.52},{"date":"2021-12-28","close":152.39},{"date":"2021-12-29","close":152.48},{"date":"2021-12-30","close":155.16},{"date":"2021-12-31","close":152.31},{"date":"2022-01-03","close":157.01},{"date":"2022-01-04","close":154.44},{"date":"2022-01-05","close":144.17},{"date":"2022-01-06","close":143.1},{"date":"2022-01-07","close":135.93},{"date":"2022-01-10","close":136.23},{"date":"2022-01-11","close":142.13},{"date":"2022-01-12","close":139.25},{"date":"2022-01-13","close":130.59},{"date":"2022-01-14","close":130.44},{"date":"2022-01-18","close":127.31},{"date":"2022-01-19","close":126.99},{"date":"2022-01-20","close":124.44},{"date":"2022-01-21","close":116.13},{"date":"2022-01-24","close":121.83},{"date":"2022-01-25","close":117.8},{"date":"2022-01-26","close":114.33},{"date":"2022-01-27","close":110.69},{"date":"2022-01-28","close":117.29},{"date":"2022-01-31","close":125.77},{"date":"2022-02-01","close":127.5},{"date":"2022-02-02","close":121.57},{"date":"2022-02-03","close":114.24},{"date":"2022-02-04","close":118.46},{"date":"2022-02-07","close":118.41},{"date":"2022-02-08","close":121.87},{"date":"2022-02-09","close":128.16},{"date":"2022-02-10","close":127.22},{"date":"2022-02-11","close":122.48},{"date":"2022-02-14","close":120.78},{"date":"2022-02-15","close":125.57},{"date":"2022-02-16","close":120.14},{"date":"2022-02-17","close":115.0},{"date":"2022-02-18","close":110.28},{"date":"2022-02-22","close":110.99},{"date":"2022-02-23","close":106.35},{"date":"2022-02-24","close":113.56},{"date":"2022-02-25","close":115.07},{"date":"2022-02-28","close":118.43},{"date":"2022-03-01","close":117.9},{"date":"2022-03-02","close":114.4},{"date":"2022-03-03","close":108.66},{"date":"2022-03-04","close":101.38},{"date":"2022-03-07","close":95.06},{"date":"2022-03-08","close":91.98},{"date":"2022-03-09","close":98.05},{"date":"2022-03-10","close":93.88},{"date":"2022-03-11","close":75.01},{"date":"2022-03-14","close":73.24},{"date":"2022-03-15","close":76.64},{"date":"2022-03-16","close":83.17},{"date":"2022-03-17","close":87.26},{"date":"2022-03-18","close":95.51},{"date":"2022-03-21","close":95.86},{"date":"2022-03-22","close":99.45},{"date":"2022-03-23","close":100.17},{"date":"2022-03-24","close":104.55},{"date":"2022-03-25","close":100.45},{"date":"2022-03-28","close":104.67},{"date":"2022-03-29","close":111.24},{"date":"2022-03-30","close":107.95},{"date":"2022-03-31","close":107.12},{"date":"2022-04-01","close":108.63},{"date":"2022-04-04","close":112.28},{"date":"2022-04-05","close":107.37},{"date":"2022-04-06","close":102.7},{"date":"2022-04-07","close":102.72},{"date":"2022-04-08","close":101.95},{"date":"2022-04-11","close":101.71},{"date":"2022-04-12","close":98.76},{"date":"2022-04-13","close":104.56},{"date":"2022-04-14","close":99.53},{"date":"2022-04-18","close":96.32},{"date":"2022-04-19","close":102.03},{"date":"2022-04-20","close":92.74},{"date":"2022-04-21","close":87.42},{"date":"2022-04-22","close":86.33},{"date":"2022-04-25","close":89.95},{"date":"2022-04-26","close":84.39},{"date":"2022-04-27","close":82.71},{"date":"2022-04-28","close":85.37},{"date":"2022-04-29","close":81.0},{"date":"2022-05-02","close":85.83},{"date":"2022-05-03","close":83.94},{"date":"2022-05-04","close":88.51},{"date":"2022-05-05","close":80.93},{"date":"2022-05-06","close":74.57},{"date":"2022-05-09","close":68.63},{"date":"2022-05-10","close":70.29},{"date":"2022-05-11","close":67.6},{"date":"2022-05-12","close":69.84},{"date":"2022-05-13","close":79.17},{"date":"2022-05-16","close":74.49},{"date":"2022-05-17","close":75.25},{"date":"2022-05-18","close":72.76},{"date":"2022-05-19","close":78.18},{"date":"2022-05-20","close":76.75},{"date":"2022-05-23","close":78.27},{"date":"2022-05-24","close":71.73},{"date":"2022-05-25","close":77.7},{"date":"2022-05-26","close":80.81},{"date":"2022-05-27","close":86.24},{"date":"2022-05-31","close":83.91},{"date":"2022-06-01","close":82.12},{"date":"2022-06-02","close":87.63},{"date":"2022-06-03","close":83.78},{"date":"2022-06-06","close":84.26},{"date":"2022-06-07","close":87.74},{"date":"2022-06-08","close":90.1},{"date":"2022-06-09","close":87.36},{"date":"2022-06-10","close":65.93},{"date":"2022-06-13","close":59.12},{"date":"2022-06-14","close":57.28},{"date":"2022-06-15","close":60.47},{"date":"2022-06-16","close":56.81},{"date":"2022-06-17","close":60.55},{"date":"2022-06-21","close":59.55},{"date":"2022-06-22","close":62.05},{"date":"2022-06-23","close":65.7},{"date":"2022-06-24","close":68.75},{"date":"2022-06-27","close":66.19},{"date":"2022-06-28","close":61.67},{"date":"2022-06-29","close":61.04},{"date":"2022-06-30","close":57.38},{"date":"2022-07-01","close":61.22},{"date":"2022-07-05","close":65.32},{"date":"2022-07-06","close":64.09},{"date":"2022-07-07","close":67.45},{"date":"2022-07-08","close":66.45},{"date":"2022-07-11","close":63.11},{"date":"2022-07-12","close":62.8},{"date":"2022-07-13","close":61.7},{"date":"2022-07-14","close":60.23},{"date":"2022-07-15","close":63.43},{"date":"2022-07-18","close":62.06},{"date":"2022-07-19","close":64.07},{"date":"2022-07-20","close":67.66},{"date":"2022-07-21","close":67.48},{"date":"2022-07-22","close":64.45},{"date":"2022-07-25","close":63.4},{"date":"2022-07-26","close":60.21},{"date":"2022-07-27","close":64.27},{"date":"2022-07-28","close":64.39},{"date":"2022-07-29","close":63.98},{"date":"2022-08-01","close":65.51},{"date":"2022-08-02","close":67.01},{"date":"2022-08-03","close":71.12},{"date":"2022-08-04","close":71.19},{"date":"2022-08-05","close":72.34},{"date":"2022-08-08","close":74.32},{"date":"2022-08-09","close":69.99},{"date":"2022-08-10","close":75.39},{"date":"2022-08-11","close":72.34},{"date":"2022-08-12","close":74.34},{"date":"2022-08-15","close":75.85},{"date":"2022-08-16","close":73.77},{"date":"2022-08-17","close":69.59},{"date":"2022-08-18","close":69.75},{"date":"2022-08-19","close":65.92},{"date":"2022-08-22","close":63.06},{"date":"2022-08-23","close":61.04},{"date":"2022-08-24","close":60.95},{"date":"2022-08-25","close":61.94},{"date":"2022-08-26","close":58.02},{"date":"2022-08-29","close":58.0},{"date":"2022-08-30","close":58.57},{"date":"2022-08-31","close":58.22},{"date":"2022-09-01","close":55.7},{"date":"2022-09-02","close":54.45},{"date":"2022-09-06","close":53.8},{"date":"2022-09-07","close":55.14},{"date":"2022-09-08","close":57.95},{"date":"2022-09-09","close":64.04},{"date":"2022-09-12","close":65.66},{"date":"2022-09-13","close":60.93},{"date":"2022-09-14","close":60.55},{"date":"2022-09-15","close":60.28},{"date":"2022-09-16","close":56.58},{"date":"2022-09-19","close":56.48},{"date":"2022-09-20","close":55.54},{"date":"2022-09-21","close":54.6},{"date":"2022-09-22","close":54.0},{"date":"2022-09-23","close":52.39},{"date":"2022-09-26","close":51.67},{"date":"2022-09-27","close":52.63},{"date":"2022-09-28","close":55.31},{"date":"2022-09-29","close":55.2},{"date":"2022-09-30","close":53.47},{"date":"2022-10-03","close":52.93},{"date":"2022-10-04","close":55.88},{"date":"2022-10-05","close":53.89},{"date":"2022-10-06","close":51.57},{"date":"2022-10-07","close":47.83},{"date":"2022-10-10","close":46.27},{"date":"2022-10-11","close":44.54},{"date":"2022-10-12","close":45.35},{"date":"2022-10-13","close":46.2},{"date":"2022-10-14","close":44.0},{"date":"2022-10-17","close":46.16},{"date":"2022-10-18","close":48.49},{"date":"2022-10-19","close":46.55},{"date":"2022-10-20","close":46.66},{"date":"2022-10-21","close":47.81},{"date":"2022-10-24","close":48.47},{"date":"2022-10-25","close":50.23},{"date":"2022-10-26","close":48.99},{"date":"2022-10-27","close":48.24},{"date":"2022-10-28","close":48.73},{"date":"2022-10-31","close":48.3},{"date":"2022-11-01","close":47.89},{"date":"2022-11-02","close":43.16},{"date":"2022-11-03","close":42.43},{"date":"2022-11-04","close":40.86},{"date":"2022-11-07","close":42.51},{"date":"2022-11-08","close":41.2},{"date":"2022-11-09","close":39.8},{"date":"2022-11-10","close":45.5},{"date":"2022-11-11","close":53.0},{"date":"2022-11-14","close":51.55},{"date":"2022-11-15","close":53.32},{"date":"2022-11-16","close":49.55},{"date":"2022-11-17","close":47.44},{"date":"2022-11-18","close":46.0},{"date":"2022-11-21","close":44.18},{"date":"2022-11-22","close":43.86},{"date":"2022-11-23","close":46.35},{"date":"2022-11-25","close":46.03},{"date":"2022-11-28","close":45.79},{"date":"2022-11-29","close":44.56},{"date":"2022-11-30","close":47.07},{"date":"2022-12-01","close":48.29},{"date":"2022-12-02","close":46.6},{"date":"2022-12-05","close":42.44},{"date":"2022-12-06","close":41.83},{"date":"2022-12-07","close":42.08},{"date":"2022-12-08","close":43.75},{"date":"2022-12-09","close":49.16},{"date":"2022-12-12","close":54.07},{"date":"2022-12-13","close":58.03},{"date":"2022-12-14","close":59.55},{"date":"2022-12-15","close":56.31},{"date":"2022-12-16","close":56.27},{"date":"2022-12-19","close":54.22},{"date":"2022-12-20","close":54.1},{"date":"2022-12-21","close":56.58},{"date":"2022-12-22","close":54.24},{"date":"2022-12-23","close":53.9},{"date":"2022-12-27","close":52.42},{"date":"2022-12-28","close":52.77},{"date":"2022-12-29","close":55.75},{"date":"2022-12-30","close":55.42},{"date":"2023-01-03","close":56.75},{"date":"2023-01-04","close":56.27},{"date":"2023-01-05","close":53.93},{"date":"2023-01-06","close":54.54},{"date":"2023-01-09","close":56.51},{"date":"2023-01-10","close":58.05},{"date":"2023-01-11","close":59.6},{"date":"2023-01-12","close":58.7},{"date":"2023-01-13","close":58.34},{"date":"2023-01-17","close":59.72},{"date":"2023-01-18","close":57.5},{"date":"2023-01-19","close":53.99},{"date":"2023-01-20","close":56.51},{"date":"2023-01-23","close":58.69},{"date":"2023-01-24","close":57.95},{"date":"2023-01-25","close":57.33},{"date":"2023-01-26","close":58.6},{"date":"2023-01-27","close":59.25},{"date":"2023-01-30","close":58.29},{"date":"2023-01-31","close":60.64},{"date":"2023-02-01","close":63.0},{"date":"2023-02-02","close":67.83},{"date":"2023-02-03","close":65.33},{"date":"2023-02-06","close":62.95},{"date":"2023-02-07","close":66.18},{"date":"2023-02-08","close":64.95},{"date":"2023-02-09","close":63.85},{"date":"2023-02-10","close":60.69},{"date":"2023-02-13","close":61.85},{"date":"2023-02-14","close":63.64},{"date":"2023-02-15","close":65.49},{"date":"2023-02-16","close":66.65},{"date":"2023-02-17","close":64.47},{"date":"2023-02-21","close":59.61},{"date":"2023-02-22","close":60.46},{"date":"2023-02-23","close":61.44},{"date":"2023-02-24","close":59.14},{"date":"2023-02-27","close":59.76},{"date":"2023-02-28","close":61.35},{"date":"2023-03-01","close":58.99},{"date":"2023-03-02","close":61.28},{"date":"2023-03-03","close":65.09},{"date":"2023-03-06","close":64.15},{"date":"2023-03-07","close":64.92},{"date":"2023-03-08","close":65.66},{"date":"2023-03-09","close":64.41},{"date":"2023-03-10","close":49.69},{"date":"2023-03-13","close":53.065},{"date":"2023-03-14","close":55.49},{"date":"2023-03-15","close":56.55},{"date":"2023-03-16","close":58.81},{"date":"2023-03-17","close":58.52},{"date":"2023-03-20","close":55.79},{"date":"2023-03-21","close":58.51},{"date":"2023-03-22","close":56.59},{"date":"2023-03-23","close":57.21},{"date":"2023-03-24","close":56.62},{"date":"2023-03-27","close":57.17},{"date":"2023-03-28","close":57.04},{"date":"2023-03-29","close":57.98},{"date":"2023-03-30","close":56.54},{"date":"2023-03-31","close":58.3},{"date":"2023-04-03","close":58.08},{"date":"2023-04-04","close":56.96},{"date":"2023-04-05","close":55.93},{"date":"2023-04-06","close":56.47},{"date":"2023-04-10","close":56.83},{"date":"2023-04-11","close":57.1},{"date":"2023-04-12","close":54.48},{"date":"2023-04-13","close":55.68},{"date":"2023-04-14","close":54.46},{"date":"2023-04-17","close":53.78},{"date":"2023-04-18","close":53.25},{"date":"2023-04-19","close":53.05},{"date":"2023-04-20","close":52.29},{"date":"2023-04-21","close":51.05},{"date":"2023-04-24","close":50.48},{"date":"2023-04-25","close":49.15},{"date":"2023-04-26","close":48.22},{"date":"2023-04-27","close":49.1},{"date":"2023-04-28","close":49.44},{"date":"2023-05-01","close":49.49},{"date":"2023-05-02","close":48.45},{"date":"2023-05-03","close":47.4},{"date":"2023-05-04","close":47.54},{"date":"2023-05-05","close":48.73},{"date":"2023-05-08","close":49.3},{"date":"2023-05-09","close":49.43},{"date":"2023-05-10","close":50.01},{"date":"2023-05-11","close":49.44},{"date":"2023-05-12","close":48.85},{"date":"2023-05-15","close":51.1},{"date":"2023-05-16","close":50.26},{"date":"2023-05-17","close":52.29},{"date":"2023-05-18","close":52.56},{"date":"2023-05-19","close":53.12},{"date":"2023-05-22","close":55.45},{"date":"2023-05-23","close":54.4},{"date":"2023-05-24","close":53.47},{"date":"2023-05-25","close":53.34},{"date":"2023-05-26","close":55.0},{"date":"2023-05-30","close":55.97},{"date":"2023-05-31","close":56.4},{"date":"2023-06-01","close":57.2},{"date":"2023-06-02","close":57.47},{"date":"2023-06-05","close":57.57},{"date":"2023-06-06","close":59.15},{"date":"2023-06-07","close":57.22},{"date":"2023-06-08","close":58.48},{"date":"2023-06-09","close":57.02},{"date":"2023-06-12","close":54.92},{"date":"2023-06-13","close":55.28},{"date":"2023-06-14","close":54.1},{"date":"2023-06-15","close":54.28},{"date":"2023-06-16","close":53.85},{"date":"2023-06-20","close":52.01},{"date":"2023-06-21","close":50.7},{"date":"2023-06-22","close":50.85},{"date":"2023-06-23","close":50.08},{"date":"2023-06-26","close":50.61},{"date":"2023-06-27","close":50.93},{"date":"2023-06-28","close":51.72},{"date":"2023-06-29","close":51.22},{"date":"2023-06-30","close":51.09},{"date":"2023-07-03","close":51.8},{"date":"2023-07-05","close":50.93},{"date":"2023-07-06","close":49.44},{"date":"2023-07-07","close":49.7},{"date":"2023-07-10","close":51.11},{"date":"2023-07-11","close":51.76},{"date":"2023-07-12","close":51.8},{"date":"2023-07-13","close":53.93},{"date":"2023-07-14","close":52.72},{"date":"2023-07-17","close":52.76},{"date":"2023-07-18","close":53.84},{"date":"2023-07-19","close":54.18},{"date":"2023-07-20","close":51.72},{"date":"2023-07-21","close":52.06},{"date":"2023-07-24","close":51.82},{"date":"2023-07-25","close":51.29},{"date":"2023-07-26","close":52.53},{"date":"2023-07-27","close":52.01},{"date":"2023-07-28","close":52.86},{"date":"2023-07-31","close":53.82},{"date":"2023-08-01","close":52.99},{"date":"2023-08-02","close":51.34},{"date":"2023-08-03","close":52.25},{"date":"2023-08-04","close":51.24},{"date":"2023-08-07","close":51.51},{"date":"2023-08-08","close":51.09},{"date":"2023-08-09","close":50.7},{"date":"2023-08-10","close":50.29},{"date":"2023-08-11","close":49.22},{"date":"2023-08-14","close":49.43},{"date":"2023-08-15","close":48.54},{"date":"2023-08-16","close":48.36},{"date":"2023-08-17","close":47.62},{"date":"2023-08-18","close":48.28},{"date":"2023-08-21","close":47.97},{"date":"2023-08-22","close":47.87},{"date":"2023-08-23","close":48.16},{"date":"2023-08-24","close":46.69},{"date":"2023-08-25","close":48.29},{"date":"2023-08-28","close":47.74},{"date":"2023-08-29","close":47.95},{"date":"2023-08-30","close":48.88},{"date":"2023-08-31","close":50.3},{"date":"2023-09-01","close":51.67},{"date":"2023-09-05","close":52.27},{"date":"2023-09-06","close":52.78},{"date":"2023-09-07","close":52.13},{"date":"2023-09-08","close":50.21},{"date":"2023-09-11","close":47.01},{"date":"2023-09-12","close":46.4},{"date":"2023-09-13","close":45.48},{"date":"2023-09-14","close":44.95},{"date":"2023-09-15","close":43.95},{"date":"2023-09-18","close":43.76},{"date":"2023-09-19","close":43.69},{"date":"2023-09-20","close":43.42},{"date":"2023-09-21","close":42.19},{"date":"2023-09-22","close":41.5},{"date":"2023-09-25","close":41.5},{"date":"2023-09-26","close":41.04},{"date":"2023-09-27","close":41.32},{"date":"2023-09-28","close":42.01},{"date":"2023-09-29","close":42.0},{"date":"2023-10-02","close":41.73},{"date":"2023-10-03","close":41.52},{"date":"2023-10-04","close":41.44},{"date":"2023-10-05","close":41.04},{"date":"2023-10-06","close":42.13},{"date":"2023-10-09","close":42.38},{"date":"2023-10-10","close":42.35},{"date":"2023-10-11","close":42.23},{"date":"2023-10-12","close":40.45},{"date":"2023-10-13","close":40.57},{"date":"2023-10-16","close":41.67},{"date":"2023-10-17","close":42.48},{"date":"2023-10-18","close":41.65},{"date":"2023-10-19","close":41.14},{"date":"2023-10-20","close":40.27},{"date":"2023-10-23","close":40.08},{"date":"2023-10-24","close":40.54},{"date":"2023-10-25","close":39.39},{"date":"2023-10-26","close":38.96},{"date":"2023-10-27","close":38.53},{"date":"2023-10-30","close":38.77},{"date":"2023-10-31","close":38.88},{"date":"2023-11-01","close":38.69},{"date":"2023-11-02","close":39.88},{"date":"2023-11-03","close":41.09},{"date":"2023-11-06","close":40.41},{"date":"2023-11-07","close":41.08},{"date":"2023-11-08","close":41.13},{"date":"2023-11-09","close":40.04},{"date":"2023-11-10","close":40.98},{"date":"2023-11-13","close":41.12},{"date":"2023-11-14","close":42.73},{"date":"2023-11-15","close":43.38},{"date":"2023-11-16","close":42.62},{"date":"2023-11-17","close":42.95},{"date":"2023-11-20","close":43.8},{"date":"2023-11-21","close":42.5},{"date":"2023-11-22","close":42.26},{"date":"2023-11-24","close":42.74},{"date":"2023-11-27","close":42.35},{"date":"2023-11-28","close":42.71},{"date":"2023-11-29","close":43.62},{"date":"2023-11-30","close":43.1},{"date":"2023-12-01","close":45.99},{"date":"2023-12-04","close":45.88},{"date":"2023-12-05","close":46.06},{"date":"2023-12-06","close":47.36},{"date":"2023-12-07","close":47.44},{"date":"2023-12-08","close":49.73},{"date":"2023-12-11","close":53.72},{"date":"2023-12-12","close":56.0},{"date":"2023-12-13","close":56.15},{"date":"2023-12-14","close":56.12},{"date":"2023-12-15","close":63.11},{"date":"2023-12-18","close":61.54},{"date":"2023-12-19","close":62.43},{"date":"2023-12-20","close":59.63},{"date":"2023-12-21","close":60.47},{"date":"2023-12-22","close":60.69},{"date":"2023-12-26","close":60.39},{"date":"2023-12-27","close":59.76},{"date":"2023-12-28","close":60.2},{"date":"2023-12-29","close":59.45},{"date":"2024-01-02","close":57.02},{"date":"2024-01-03","close":55.03},{"date":"2024-01-04","close":54.97},{"date":"2024-01-05","close":54.64},{"date":"2024-01-08","close":55.66},{"date":"2024-01-09","close":56.09},{"date":"2024-01-10","close":56.11},{"date":"2024-01-11","close":61.35},{"date":"2024-01-12","close":63.55},{"date":"2024-01-16","close":62.65},{"date":"2024-01-17","close":61.65},{"date":"2024-01-18","close":61.26},{"date":"2024-01-19","close":63.2},{"date":"2024-01-22","close":62.01},{"date":"2024-01-23","close":62.33},{"date":"2024-01-24","close":62.47},{"date":"2024-01-25","close":62.47},{"date":"2024-01-26","close":62.63},{"date":"2024-01-29","close":63.35},{"date":"2024-01-30","close":61.61},{"date":"2024-01-31","close":60.92},{"date":"2024-02-01","close":58.93},{"date":"2024-02-02","close":58.12},{"date":"2024-02-05","close":53.21},{"date":"2024-02-06","close":52.17},{"date":"2024-02-07","close":51.31},{"date":"2024-02-08","close":51.145},{"date":"2024-02-09","close":51.18},{"date":"2024-02-12","close":51.57},{"date":"2024-02-13","close":50.52},{"date":"2024-02-14","close":51.09},{"date":"2024-02-15","close":51.51},{"date":"2024-02-16","close":50.22},{"date":"2024-02-20","close":49.98},{"date":"2024-02-21","close":50.08},{"date":"2024-02-22","close":50.14},{"date":"2024-02-23","close":51.73},{"date":"2024-02-26","close":51.8},{"date":"2024-02-27","close":52.11},{"date":"2024-02-28","close":52.77},{"date":"2024-02-29","close":53.27},{"date":"2024-03-01","close":54.58},{"date":"2024-03-04","close":53.55},{"date":"2024-03-05","close":51.78},{"date":"2024-03-06","close":52.47},{"date":"2024-03-07","close":53.56},{"date":"2024-03-08","close":55.97},{"date":"2024-03-11","close":57.98},{"date":"2024-03-12","close":58.48},{"date":"2024-03-13","close":59.41},{"date":"2024-03-14","close":57.46},{"date":"2024-03-15","close":56.77},{"date":"2024-03-18","close":58.12},{"date":"2024-03-19","close":58.95},{"date":"2024-03-20","close":58.54},{"date":"2024-03-21","close":58.7},{"date":"2024-03-22","close":58.27},{"date":"2024-03-25","close":58.63},{"date":"2024-03-26","close":58.0},{"date":"2024-03-27","close":59.27},{"date":"2024-03-28","close":59.55},{"date":"2024-04-01","close":58.23},{"date":"2024-04-02","close":58.59},{"date":"2024-04-03","close":60.55},{"date":"2024-04-04","close":58.8},{"date":"2024-04-05","close":59.47},{"date":"2024-04-08","close":59.66},{"date":"2024-04-09","close":60.14},{"date":"2024-04-10","close":59.25},{"date":"2024-04-11","close":59.48},{"date":"2024-04-12","close":58.9},{"date":"2024-04-15","close":56.67},{"date":"2024-04-16","close":57.74},{"date":"2024-04-17","close":58.06},{"date":"2024-04-18","close":57.04},{"date":"2024-04-19","close":55.7},{"date":"2024-04-22","close":55.84},{"date":"2024-04-23","close":56.71},{"date":"2024-04-24","close":57.29},{"date":"2024-04-25","close":57.35},{"date":"2024-04-26","close":57.2},{"date":"2024-04-29","close":57.1},{"date":"2024-04-30","close":56.6},{"date":"2024-05-01","close":57.3},{"date":"2024-05-02","close":58.76},{"date":"2024-05-03","close":59.8},{"date":"2024-05-06","close":59.5},{"date":"2024-05-07","close":58.31},{"date":"2024-05-08","close":57.51},{"date":"2024-05-09","close":57.28},{"date":"2024-05-10","close":58.03},{"date":"2024-05-13","close":59.76},{"date":"2024-05-14","close":59.73},{"date":"2024-05-15","close":61.13},{"date":"2024-05-16","close":59.9},{"date":"2024-05-17","close":60.215},{"date":"2024-05-20","close":60.5},{"date":"2024-05-21","close":59.89},{"date":"2024-05-22","close":58.04},{"date":"2024-05-23","close":57.32},{"date":"2024-05-24","close":56.93},{"date":"2024-05-28","close":57.71},{"date":"2024-05-29","close":58.5},{"date":"2024-05-30","close":54.69},{"date":"2024-05-31","close":54.74},{"date":"2024-06-03","close":53.44},{"date":"2024-06-04","close":53.2},{"date":"2024-06-05","close":53.54},{"date":"2024-06-06","close":54.6},{"date":"2024-06-07","close":52.05},{"date":"2024-06-10","close":50.99},{"date":"2024-06-11","close":52.07},{"date":"2024-06-12","close":51.32},{"date":"2024-06-13","close":51.18},{"date":"2024-06-14","close":50.84},{"date":"2024-06-17","close":51.03},{"date":"2024-06-18","close":50.97},{"date":"2024-06-20","close":52.2},{"date":"2024-06-21","close":52.74},{"date":"2024-06-24","close":51.69},{"date":"2024-06-25","close":51.54},{"date":"2024-06-26","close":51.62},{"date":"2024-06-27","close":52.69},{"date":"2024-06-28","close":53.5},{"date":"2024-07-01","close":55.14},{"date":"2024-07-02","close":54.32},{"date":"2024-07-03","close":54.13},{"date":"2024-07-05","close":54.46},{"date":"2024-07-08","close":53.83},{"date":"2024-07-09","close":51.91},{"date":"2024-07-10","close":53.79},{"date":"2024-07-11","close":54.29},{"date":"2024-07-12","close":56.38},{"date":"2024-07-15","close":57.135},{"date":"2024-07-16","close":56.9},{"date":"2024-07-17","close":56.18},{"date":"2024-07-18","close":54.59},{"date":"2024-07-19","close":55.89},{"date":"2024-07-22","close":56.62},{"date":"2024-07-23","close":56.11},{"date":"2024-07-24","close":53.8},{"date":"2024-07-25","close":55.1},{"date":"2024-07-26","close":55.9},{"date":"2024-07-29","close":55.77},{"date":"2024-07-30","close":55.43},{"date":"2024-07-31","close":55.48},{"date":"2024-08-01","close":53.61},{"date":"2024-08-02","close":51.73},{"date":"2024-08-05","close":49.73},{"date":"2024-08-06","close":50.58},{"date":"2024-08-07","close":51.05},{"date":"2024-08-08","close":52.1},{"date":"2024-08-09","close":52.52},{"date":"2024-08-12","close":52.02},{"date":"2024-08-13","close":53.59},{"date":"2024-08-14","close":55.59},{"date":"2024-08-15","close":56.46},{"date":"2024-08-16","close":56.8},{"date":"2024-08-19","close":57.19},{"date":"2024-08-20","close":56.87},{"date":"2024-08-21","close":56.79},{"date":"2024-08-22","close":56.7},{"date":"2024-08-23","close":57.44},{"date":"2024-08-26","close":58.72},{"date":"2024-08-27","close":58.46},{"date":"2024-08-28","close":57.66},{"date":"2024-08-29","close":59.03},{"date":"2024-08-30","close":59.21},{"date":"2024-09-03","close":57.91},{"date":"2024-09-04","close":57.42},{"date":"2024-09-05","close":56.93},{"date":"2024-09-06","close":59.19},{"date":"2024-09-09","close":56.04},{"date":"2024-09-10","close":54.56},{"date":"2024-09-11","close":55.31},{"date":"2024-09-12","close":56.49},{"date":"2024-09-13","close":56.63},{"date":"2024-09-16","close":56.76},{"date":"2024-09-17","close":55.69},{"date":"2024-09-18","close":56.64},{"date":"2024-09-19","close":57.91},{"date":"2024-09-20","close":57.97},{"date":"2024-09-23","close":58.85},{"date":"2024-09-24","close":58.66},{"date":"2024-09-25","close":60.55},{"date":"2024-09-26","close":62.53},{"date":"2024-09-27","close":61.67},{"date":"2024-09-30","close":62.09},{"date":"2024-10-01","close":61.42},{"date":"2024-10-02","close":62.33},{"date":"2024-10-03","close":62.98},{"date":"2024-10-04","close":63.84},{"date":"2024-10-07","close":62.78},{"date":"2024-10-08","close":66.89},{"date":"2024-10-09","close":69.25},{"date":"2024-10-10","close":69.22},{"date":"2024-10-11","close":68.89},{"date":"2024-10-14","close":68.86},{"date":"2024-10-15","close":70.04},{"date":"2024-10-16","close":72.6},{"date":"2024-10-17","close":72.5},{"date":"2024-10-18","close":72.3},{"date":"2024-10-21","close":71.78},{"date":"2024-10-22","close":70.68},{"date":"2024-10-23","close":70.56},{"date":"2024-10-24","close":70.58},{"date":"2024-10-25","close":68.99},{"date":"2024-10-28","close":69.58},{"date":"2024-10-29","close":70.15},{"date":"2024-10-30","close":68.98},{"date":"2024-10-31","close":69.38},{"date":"2024-11-01","close":71.11},{"date":"2024-11-04","close":69.85},{"date":"2024-11-05","close":72.25},{"date":"2024-11-06","close":75.51},{"date":"2024-11-07","close":76.47},{"date":"2024-11-08","close":79.38},{"date":"2024-11-11","close":81.22},{"date":"2024-11-12","close":82.47},{"date":"2024-11-13","close":81.81},{"date":"2024-11-14","close":80.36},{"date":"2024-11-15","close":79.11},{"date":"2024-11-18","close":78.37},{"date":"2024-11-19","close":79.52},{"date":"2024-11-20","close":78.81},{"date":"2024-11-21","close":80.15},{"date":"2024-11-22","close":83.03},{"date":"2024-11-25","close":85.51},{"date":"2024-11-26","close":85.3},{"date":"2024-11-27","close":80.38},{"date":"2024-11-29","close":79.69},{"date":"2024-12-02","close":80.26},{"date":"2024-12-03","close":80.45},{"date":"2024-12-04","close":83.99},{"date":"2024-12-05","close":83.68},{"date":"2024-12-06","close":106.99},{"date":"2024-12-09","close":102.26},{"date":"2024-12-10","close":95.85},{"date":"2024-12-11","close":94.75},{"date":"2024-12-12","close":94.52},{"date":"2024-12-13","close":94.48},{"date":"2024-12-16","close":97.83},{"date":"2024-12-17","close":98.17},{"date":"2024-12-18","close":92.71},{"date":"2024-12-19","close":94.15},{"date":"2024-12-20","close":94.41},{"date":"2024-12-23","close":95.8},{"date":"2024-12-24","close":94.85},{"date":"2024-12-26","close":95.77},{"date":"2024-12-27","close":93.0},{"date":"2024-12-30","close":91.7},{"date":"2024-12-31","close":89.94},{"date":"2025-01-02","close":90.35},{"date":"2025-01-03","close":90.21},{"date":"2025-01-06","close":91.16},{"date":"2025-01-07","close":88.26},{"date":"2025-01-08","close":89.51},{"date":"2025-01-10","close":90.42},{"date":"2025-01-13","close":90.02},{"date":"2025-01-14","close":90.09},{"date":"2025-01-15","close":91.34},{"date":"2025-01-16","close":91.16},{"date":"2025-01-17","close":89.6},{"date":"2025-01-21","close":91.36},{"date":"2025-01-22","close":91.76},{"date":"2025-01-23","close":90.54},{"date":"2025-01-24","close":91.6},{"date":"2025-01-27","close":92.26},{"date":"2025-01-28","close":97.7},{"date":"2025-01-29","close":95.46},{"date":"2025-01-30","close":95.85},{"date":"2025-01-31","close":96.73},{"date":"2025-02-03","close":96.5},{"date":"2025-02-04","close":96.47},{"date":"2025-02-05","close":96.89},{"date":"2025-02-06","close":93.85},{"date":"2025-02-07","close":90.48},{"date":"2025-02-10","close":90.86},{"date":"2025-02-11","close":87.92},{"date":"2025-02-12","close":88.29},{"date":"2025-02-13","close":88.63},{"date":"2025-02-14","close":87.34},{"date":"2025-02-18","close":87.34},{"date":"2025-02-19","close":86.73},{"date":"2025-02-20","close":86.2},{"date":"2025-02-21","close":83.96},{"date":"2025-02-24","close":83.69},{"date":"2025-02-25","close":81.66},{"date":"2025-02-26","close":82.28},{"date":"2025-02-27","close":81.28},{"date":"2025-02-28","close":83.17},{"date":"2025-03-03","close":81.7},{"date":"2025-03-04","close":82.06},{"date":"2025-03-05","close":82.36},{"date":"2025-03-06","close":79.77},{"date":"2025-03-07","close":79.83},{"date":"2025-03-10","close":77.86},{"date":"2025-03-11","close":79.5},{"date":"2025-03-12","close":80.13},{"date":"2025-03-13","close":74.7},{"date":"2025-03-14","close":85.76},{"date":"2025-03-17","close":83.43},{"date":"2025-03-18","close":85.01},{"date":"2025-03-19","close":85.61},{"date":"2025-03-20","close":85.11},{"date":"2025-03-21","close":88.06},{"date":"2025-03-24","close":89.0},{"date":"2025-03-25","close":89.39},{"date":"2025-03-26","close":86.91},{"date":"2025-03-27","close":85.655},{"date":"2025-03-28","close":83.18},{"date":"2025-03-31","close":81.4},{"date":"2025-04-01","close":82.69},{"date":"2025-04-02","close":83.4},{"date":"2025-04-03","close":77.37},{"date":"2025-04-04","close":72.21},{"date":"2025-04-07","close":71.95},{"date":"2025-04-08","close":70.35},{"date":"2025-04-09","close":78.59},{"date":"2025-04-10","close":73.22},{"date":"2025-04-11","close":74.35},{"date":"2025-04-14","close":75.26},{"date":"2025-04-15","close":77.49},{"date":"2025-04-16","close":76.39},{"date":"2025-04-17","close":75.42},{"date":"2025-04-21","close":71.89},{"date":"2025-04-22","close":74.2},{"date":"2025-04-23","close":78.01},{"date":"2025-04-24","close":81.67},{"date":"2025-04-25","close":82.81},{"date":"2025-04-28","close":82.03},{"date":"2025-04-29","close":82.27},{"date":"2025-04-30","close":81.75},{"date":"2025-05-01","close":80.85},{"date":"2025-05-02","close":82.13},{"date":"2025-05-05","close":82.44},{"date":"2025-05-06","close":81.65},{"date":"2025-05-07","close":82.24},{"date":"2025-05-08","close":84.14},{"date":"2025-05-09","close":83.29},{"date":"2025-05-12","close":87.86},{"date":"2025-05-13","close":90.34},{"date":"2025-05-14","close":90.27},{"date":"2025-05-15","close":90.55},{"date":"2025-05-16","close":92.42},{"date":"2025-05-19","close":91.31},{"date":"2025-05-20","close":89.73},{"date":"2025-05-21","close":85.43},{"date":"2025-05-22","close":86.53},{"date":"2025-05-23","close":84.61},{"date":"2025-05-27","close":86.25},{"date":"2025-05-28","close":85.83},{"date":"2025-05-29","close":85.71},{"date":"2025-05-30","close":88.61},{"date":"2025-06-02","close":89.2},{"date":"2025-06-03","close":91.61},{"date":"2025-06-04","close":93.84},{"date":"2025-06-05","close":92.9},{"date":"2025-06-06","close":75.28},{"date":"2025-06-09","close":78.58},{"date":"2025-06-10","close":77.04},{"date":"2025-06-11","close":76.24},{"date":"2025-06-12","close":76.01},{"date":"2025-06-13","close":74.06},{"date":"2025-06-16","close":75.68},{"date":"2025-06-17","close":74.81},{"date":"2025-06-18","close":75.25},{"date":"2025-06-20","close":75.13},{"date":"2025-06-23","close":73.92},{"date":"2025-06-24","close":75.64},{"date":"2025-06-25","close":75.01},{"date":"2025-06-26","close":75.55},{"date":"2025-06-27","close":76.47},{"date":"2025-06-30","close":77.89},{"date":"2025-07-01","close":77.36},{"date":"2025-07-02","close":77.15},{"date":"2025-07-03","close":79.02},{"date":"2025-07-07","close":77.64},{"date":"2025-07-08","close":77.95},{"date":"2025-07-09","close":79.58},{"date":"2025-07-10","close":76.36},{"date":"2025-07-11","close":73.55},{"date":"2025-07-14","close":76.21},{"date":"2025-07-15","close":75.77},{"date":"2025-07-16","close":77.14},{"date":"2025-07-17","close":77.62},{"date":"2025-07-18","close":79.37},{"date":"2025-07-21","close":79.34},{"date":"2025-07-22","close":81.38},{"date":"2025-07-23","close":81.41},{"date":"2025-07-24","close":80.33},{"date":"2025-07-25","close":79.87},{"date":"2025-07-28","close":80.39},{"date":"2025-07-29","close":79.88},{"date":"2025-07-30","close":77.96},{"date":"2025-07-31","close":75.64},{"date":"2025-08-01","close":73.84},{"date":"2025-08-04","close":75.38},{"date":"2025-08-05","close":73.84},{"date":"2025-08-06","close":75.14},{"date":"2025-08-07","close":70.48},{"date":"2025-08-08","close":69.19},{"date":"2025-08-11","close":67.14},{"date":"2025-08-12","close":68.02},{"date":"2025-08-13","close":70.71},{"date":"2025-08-14","close":69.0},{"date":"2025-08-15","close":70.9},{"date":"2025-08-18","close":71.7},{"date":"2025-08-19","close":70.88},{"date":"2025-08-20","close":71.09},{"date":"2025-08-21","close":70.74},{"date":"2025-08-22","close":74.81},{"date":"2025-08-25","close":73.94},{"date":"2025-08-26","close":72.5},{"date":"2025-08-27","close":74.68},{"date":"2025-08-28","close":75.51},{"date":"2025-08-29","close":76.66},{"date":"2025-09-02","close":74.07},{"date":"2025-09-03","close":75.9},{"date":"2025-09-04","close":76.24},{"date":"2025-09-05","close":79.86},{"date":"2025-09-08","close":81.73},{"date":"2025-09-09","close":79.8},{"date":"2025-09-10","close":78.82},{"date":"2025-09-11","close":80.24},{"date":"2025-09-12","close":80.19},{"date":"2025-09-15","close":81.57},{"date":"2025-09-16","close":81.71},{"date":"2025-09-17","close":84.52},{"date":"2025-09-18","close":85.01},{"date":"2025-09-19","close":84.59},{"date":"2025-09-22","close":84.86},{"date":"2025-09-23","close":84.82},{"date":"2025-09-24","close":84.01},{"date":"2025-09-25","close":81.31},{"date":"2025-09-26","close":81.52},{"date":"2025-09-29","close":82.14},{"date":"2025-09-30","close":72.09},{"date":"2025-10-01","close":68.97},{"date":"2025-10-02","close":68.1},{"date":"2025-10-03","close":69.73},{"date":"2025-10-06","close":72.17},{"date":"2025-10-07","close":69.94},{"date":"2025-10-08","close":71.54},{"date":"2025-10-09","close":71.35},{"date":"2025-10-10","close":68.4},{"date":"2025-10-13","close":69.45},{"date":"2025-10-14","close":68.36},{"date":"2025-10-15","close":67.91},{"date":"2025-10-16","close":67.12},{"date":"2025-10-17","close":67.93},{"date":"2025-10-20","close":70.68},{"date":"2025-10-21","close":72.445},{"date":"2025-10-22","close":70.56},{"date":"2025-10-23","close":71.08},{"date":"2025-10-24","close":71.49},{"date":"2025-10-27","close":71.44},{"date":"2025-10-28","close":70.7},{"date":"2025-10-29","close":68.98},{"date":"2025-10-30","close":71.61},{"date":"2025-10-31","close":73.14},{"date":"2025-11-03","close":73.04},{"date":"2025-11-04","close":70.81},{"date":"2025-11-05","close":70.9},{"date":"2025-11-06","close":69.73},{"date":"2025-11-07","close":69.7},{"date":"2025-11-10","close":69.65},{"date":"2025-11-11","close":68.85},{"date":"2025-11-12","close":69.35},{"date":"2025-11-13","close":67.01},{"date":"2025-11-14","close":67.76},{"date":"2025-11-17","close":64.67},{"date":"2025-11-18","close":65.57},{"date":"2025-11-19","close":65.04},{"date":"2025-11-20","close":64.01},{"date":"2025-11-21","close":65.39},{"date":"2025-11-24","close":65.93},{"date":"2025-11-25","close":67.96},{"date":"2025-11-26","close":68.87},{"date":"2025-11-28","close":69.35},{"date":"2025-12-01","close":68.33},{"date":"2025-12-02","close":68.86},{"date":"2025-12-03","close":70.62},{"date":"2025-12-04","close":71.1},{"date":"2025-12-05","close":65.67},{"date":"2025-12-08","close":66.04},{"date":"2025-12-09","close":69.39},{"date":"2025-12-10","close":68.81},{"date":"2025-12-11","close":70.23},{"date":"2025-12-12","close":71.11},{"date":"2025-12-15","close":68.19},{"date":"2025-12-16","close":67.58},{"date":"2025-12-17","close":67.79},{"date":"2025-12-18","close":69.4},{"date":"2025-12-19","close":69.98},{"date":"2025-12-22","close":70.43},{"date":"2025-12-23","close":68.97},{"date":"2025-12-24","close":69.64},{"date":"2025-12-26","close":69.97},{"date":"2025-12-29","close":69.47},{"date":"2025-12-30","close":69.08},{"date":"2025-12-31","close":68.4},{"date":"2026-01-02","close":64.85},{"date":"2026-01-05","close":64.34},{"date":"2026-01-06","close":65.19},{"date":"2026-01-07","close":69.57},{"date":"2026-01-08","close":69.8},{"date":"2026-01-09","close":68.81},{"date":"2026-01-12","close":68.31},{"date":"2026-01-13","close":64.51},{"date":"2026-01-14","close":61.87},{"date":"2026-01-15","close":59.69},{"date":"2026-01-16","close":56.71},{"date":"2026-01-20","close":55.82},{"date":"2026-01-21","close":56.03},{"date":"2026-01-22","close":57.5},{"date":"2026-01-23","close":57.46},{"date":"2026-01-26","close":57.66},{"date":"2026-01-27","close":55.42},{"date":"2026-01-28","close":56.215},{"date":"2026-01-29","close":53.78},{"date":"2026-01-30","close":52.54},{"date":"2026-02-02","close":52.0},{"date":"2026-02-03","close":46.07},{"date":"2026-02-04","close":46.75},{"date":"2026-02-05","close":45.54},{"date":"2026-02-06","close":47.13},{"date":"2026-02-09","close":47.59},{"date":"2026-02-10","close":47.62},{"date":"2026-02-11","close":44.34},{"date":"2026-02-12","close":43.74},{"date":"2026-02-13","close":44.82},{"date":"2026-02-17","close":45.21},{"date":"2026-02-18","close":44.82},{"date":"2026-02-19","close":44.12},{"date":"2026-02-20","close":44.48},{"date":"2026-02-23","close":41.75},{"date":"2026-02-24","close":42.85},{"date":"2026-02-25","close":43.26},{"date":"2026-02-26","close":45.72},{"date":"2026-02-27","close":45.07},{"date":"2026-03-02","close":46.16},{"date":"2026-03-03","close":46.74},{"date":"2026-03-04","close":46.22},{"date":"2026-03-05","close":48.23},{"date":"2026-03-06","close":48.69},{"date":"2026-03-09","close":48.69},{"date":"2026-03-10","close":48.64},{"date":"2026-03-11","close":48.0},{"date":"2026-03-12","close":46.48},{"date":"2026-03-13","close":47.05},{"date":"2026-03-16","close":46.82},{"date":"2026-03-17","close":47.54},{"date":"2026-03-18","close":48.9},{"date":"2026-03-19","close":47.75},{"date":"2026-03-20","close":47.23},{"date":"2026-03-23","close":48.79},{"date":"2026-03-24","close":46.16},{"date":"2026-03-25","close":46.3},{"date":"2026-03-26","close":47.18},{"date":"2026-03-27","close":45.71},{"date":"2026-03-30","close":47.26},{"date":"2026-03-31","close":47.41},{"date":"2026-04-01","close":48.17},{"date":"2026-04-02","close":48.37},{"date":"2026-04-06","close":48.05},{"date":"2026-04-07","close":47.36},{"date":"2026-04-08","close":45.71},{"date":"2026-04-09","close":45.55},{"date":"2026-04-10","close":42.89},{"date":"2026-04-13","close":45.42},{"date":"2026-04-14","close":44.63},{"date":"2026-04-15","close":46.84},{"date":"2026-04-16","close":46.06},{"date":"2026-04-17","close":45.74},{"date":"2026-04-20","close":47.71},{"date":"2026-04-21","close":47.6},{"date":"2026-04-22","close":47.52},{"date":"2026-04-23","close":45.02},{"date":"2026-04-24","close":46.22},{"date":"2026-04-27","close":45.66},{"date":"2026-04-28","close":45.78},{"date":"2026-04-29","close":46.92},{"date":"2026-04-30","close":45.99},{"date":"2026-05-01","close":47.96},{"date":"2026-05-04","close":48.45},{"date":"2026-05-05","close":48.38},{"date":"2026-05-06","close":46.53},{"date":"2026-05-07","close":48.19},{"date":"2026-05-08","close":47.9},{"date":"2026-05-11","close":45.49},{"date":"2026-05-12","close":45.18},{"date":"2026-05-13","close":45.07},{"date":"2026-05-14","close":45.5},{"date":"2026-05-15","close":47.71},{"date":"2026-05-18","close":49.02},{"date":"2026-05-19","close":49.42},{"date":"2026-05-20","close":49.73},{"date":"2026-05-21","close":48.97},{"date":"2026-05-22","close":49.53},{"date":"2026-05-26","close":49.32},{"date":"2026-05-27","close":48.43},{"date":"2026-05-28","close":49.58},{"date":"2026-05-29","close":52.52},{"date":"2026-06-01","close":57.02},{"date":"2026-06-02","close":55.1},{"date":"2026-06-03","close":52.4},{"date":"2026-06-04","close":50.94},{"date":"2026-06-05","close":47.26},{"date":"2026-06-08","close":46.16},{"date":"2026-06-09","close":45.07},{"date":"2026-06-10","close":45.13},{"date":"2026-06-11","close":44.55},{"date":"2026-06-12","close":45.03},{"date":"2026-06-15","close":44.195},{"date":"2026-06-16","close":44.43},{"date":"2026-06-17","close":42.58},{"date":"2026-06-18","close":43.47},{"date":"2026-06-22","close":42.71},{"date":"2026-06-23","close":42.67},{"date":"2026-06-24","close":44.24},{"date":"2026-06-25","close":42.46},{"date":"2026-06-26","close":45.21},{"date":"2026-06-29","close":45.04},{"date":"2026-06-30","close":44.42},{"date":"2026-07-01","close":46.02},{"date":"2026-07-02","close":45.77},{"date":"2026-07-06","close":46.9},{"date":"2026-07-07","close":47.23},{"date":"2026-07-08","close":47.22},{"date":"2026-07-09","close":48.76},{"date":"2026-07-10","close":49.18},{"date":"2026-07-13","close":49.87},{"date":"2026-07-14","close":49.38},{"date":"2026-07-15","close":51.16},{"date":"2026-07-16","close":53.38},{"date":"2026-07-17","close":52.74},{"date":"2026-07-20","close":52.3},{"date":"2026-07-21","close":50.74},{"date":"2026-07-22","close":47.89},{"date":"2026-07-23","close":47.04},{"date":"2026-07-24","close":50.44},{"date":"2026-07-27","close":52.91},{"date":"2026-07-28","close":55.97},{"date":"2026-07-29","close":58.17},{"date":"2026-07-30","close":54.29},{"date":"2026-07-31","close":54.83},{"date":"2026-08-03","close":55.13},{"date":"2026-08-04","close":57.54},{"date":"2026-08-05","close":57.49},{"date":"2026-08-06","close":56.9},{"date":"2026-08-07","close":60.26},{"date":"2026-08-10","close":59.64},{"date":"2026-08-11","close":59.34},{"date":"2026-08-12","close":58.1},{"date":"2026-08-13","close":64.09},{"date":"2026-08-14","close":62.04},{"date":"2026-08-17","close":59.82},{"date":"2026-08-18","close":60.01},{"date":"2026-08-19","close":62.11},{"date":"2026-08-20","close":62.28},{"date":"2026-08-21","close":62.0},{"date":"2026-08-24","close":62.56},{"date":"2026-08-25","close":60.54},{"date":"2026-08-26","close":59.33},{"date":"2026-08-27","close":63.8},{"date":"2026-08-28","close":64.0},{"date":"2026-08-31","close":66.27},{"date":"2026-09-01","close":64.64},{"date":"2026-09-02","close":65.39},{"date":"2026-09-03","close":65.97},{"date":"2026-09-04","close":68.41},{"date":"2026-09-08","close":65.08},{"date":"2026-09-09","close":64.45},{"date":"2026-09-10","close":65.8},{"date":"2026-09-11","close":65.65},{"date":"2026-09-14","close":69.76},{"date":"2026-09-15","close":71.85},{"date":"2026-09-16","close":70.4},{"date":"2026-09-17","close":70.64},{"date":"2026-09-18","close":69.07},{"date":"2026-09-21","close":68.57},{"date":"2026-09-22","close":66.76},{"date":"2026-09-23","close":69.49},{"date":"2026-09-24","close":68.99},{"date":"2026-09-25","close":67.5},{"date":"2026-09-28","close":66.98},{"date":"2026-09-29","close":66.98},{"date":"2026-09-30","close":67.15},{"date":"2026-10-01","close":69.74},{"date":"2026-10-02","close":69.01},{"date":"2026-10-05","close":70.03},{"date":"2026-10-06","close":68.22},{"date":"2026-10-07","close":68.9},{"date":"2026-10-08","close":71.43},{"date":"2026-10-09","close":71.08},{"date":"2026-10-12","close":70.97},{"date":"2026-10-13","close":72.31},{"date":"2026-10-14","close":75.23},{"date":"2026-10-15","close":77.52},{"date":"2026-10-16","close":74.65},{"date":"2026-10-19","close":76.66},{"date":"2026-10-20","close":80.28},{"date":"2026-10-21","close":81.48},{"date":"2026-10-22","close":84.41}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":84.41,"low_30d":63.92,"support":66.06,"high_30d":85.36,"change_1d":3.6,"change_7d":13.1,"change_30d":28.6,"resistance":83.22,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.91,"per":10.7,"quarter":"2025-Q1"},{"pbr":2.83,"per":9.1,"quarter":"2025-Q2"},{"pbr":3.59,"per":26.76,"quarter":"2025-Q3"},{"pbr":5.02,"per":30.77,"quarter":"2025-Q4"},{"pbr":4.38,"per":22.52,"quarter":"2026-Q1"},{"pbr":4.27,"per":21.13,"quarter":"2026-Q2"},{"pbr":null,"per":19.82,"quarter":"2026-Q3"},{"pbr":null,"per":13.68,"quarter":"2026-Q4"},{"pbr":null,"per":11.41,"quarter":"2027-Q1"},{"pbr":8.55,"per":20.95,"quarter":"현재"}],"timeline":[{"close":56.6,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":55.48,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":69.38,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":96.73,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":81.75,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":75.64,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":73.14,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":52.54,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":45.99,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.83,"pbr_5y_low":2.83,"per_5y_avg":18.43,"per_5y_low":9.1,"current_pbr":8.55,"current_per":20.95,"pbr_5y_high":5.02,"per_5y_high":30.77,"pbr_5y_median":3.93,"per_5y_median":19.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 80 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.8%"},"momentum":{"grade":"B","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 20.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":1.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":true,"unit":"%","value":79.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.91,"per":10.7,"close":56.6,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.83,"per":9.1,"close":55.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.59,"per":26.76,"close":69.38,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.02,"per":30.77,"close":96.73,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.38,"per":22.52,"close":81.75,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.27,"per":21.13,"close":75.64,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":19.82,"close":73.14,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":13.68,"close":52.54,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":null,"per":11.41,"close":45.99,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.9배"},{"label":"PBR","value":"8.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.09,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":830235000.0,"market_cap":null,"net_income":78197000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.7937090100995501,"total_assets":null,"total_equity":null,"profit_margin":0.09418658572572826,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":111309000.0,"operating_margin":0.1340692695441652},{"eps":1.01,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":836860000.0,"market_cap":null,"net_income":192854450.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7971177974810602,"total_assets":null,"total_equity":null,"profit_margin":0.23045007528140907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":87742000.0,"operating_margin":0.10484668881294362},{"eps":1.01,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":818350000.0,"market_cap":null,"net_income":83725000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.7915977271338669,"total_assets":null,"total_equity":null,"profit_margin":0.10230952526425123,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":85355000.0,"operating_margin":0.10430133805828802},{"eps":0.92,"pbr":4.605,"per":29.38,"roa":0.015805703055091547,"roe":0.0346036923793844,"revenue":800636000.0,"market_cap":8677319000.0,"net_income":62970000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.7933355482391499,"total_assets":3984005000.0,"total_equity":1819748000.0,"profit_margin":0.07864997327124935,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":65227000.0,"operating_margin":0.08146898215918345},{"eps":0.9,"pbr":4.605,"per":30.78,"roa":0.0406309181827854,"roe":0.08960721026999406,"revenue":763654000.0,"market_cap":8677319000.0,"net_income":171850500.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.7940572562966998,"total_assets":4229550000.0,"total_equity":1917820000.0,"profit_margin":0.2250371241426091,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":60255000.0,"operating_margin":0.0789035348469333},{"eps":0.86,"pbr":null,"per":null,"roa":0.04123834548079514,"roe":0.08287204627152576,"revenue":776252000.0,"market_cap":null,"net_income":164212700.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.793609549476201,"total_assets":3982039000.0,"total_equity":1981521000.0,"profit_margin":0.2115456063237196,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60469000.0,"operating_margin":0.07789867208071606},{"eps":0.9,"pbr":null,"per":null,"roa":0.04350730381326421,"roe":0.08644500056590249,"revenue":754820000.0,"market_cap":null,"net_income":171850500.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7926167828091466,"total_assets":3949923000.0,"total_equity":1987975000.0,"profit_margin":0.22767083543096367,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":59030000.0,"operating_margin":0.07820407514374288},{"eps":0.97,"pbr":null,"per":null,"roa":0.04692114030414427,"roe":0.0919279661227257,"revenue":736027000.0,"market_cap":null,"net_income":185216650.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.7887781290632001,"total_assets":3947403000.0,"total_equity":2014802000.0,"profit_margin":0.2516438255661817,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":57801000.0,"operating_margin":0.07853108649546824},{"eps":0.4137352792953676,"pbr":null,"per":null,"roa":0.02080666283716346,"roe":0.0416893860863278,"revenue":776252000.0,"market_cap":null,"net_income":83491000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.793609549476201,"total_assets":4012705000.0,"total_equity":2002692000.0,"profit_margin":0.1075565666819538,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":60469000.0,"operating_margin":0.07789867208071606},{"eps":0.3093339083189174,"pbr":null,"per":null,"roa":0.016556911448917407,"roe":0.031378165124056424,"revenue":754820000.0,"market_cap":null,"net_income":62423000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.7926167828091466,"total_assets":3770208000.0,"total_equity":1989377000.0,"profit_margin":0.08269918656103442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":59030000.0,"operating_margin":0.07820407514374288},{"eps":4.401483107858544,"pbr":null,"per":null,"roa":0.23660760784466245,"roe":0.45284403127144507,"revenue":736027000.0,"market_cap":null,"net_income":888211000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.7887781290632001,"total_assets":3753941000.0,"total_equity":1961406000.0,"profit_margin":1.2067641540323928,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":57801000.0,"operating_margin":0.07853108649546824},{"eps":0.1672959124817239,"pbr":null,"per":null,"roa":0.011535219492060824,"roe":0.02969217238346526,"revenue":709640000.0,"market_cap":null,"net_income":33760000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.7894058959472409,"total_assets":2926689000.0,"total_equity":1137000000.0,"profit_margin":0.047573417507468574,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22628000.0,"operating_margin":0.031886590383856606}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.2918,"per":10.7,"date":"2024-04","close":56.6,"source":"reported"},{"eps":5.2918,"per":10.34,"date":"2024-05","close":54.74,"source":"reported"},{"eps":5.2918,"per":10.11,"date":"2024-06","close":53.5,"source":"reported"},{"eps":6.0946,"per":9.1,"date":"2024-07","close":55.48,"source":"reported"},{"eps":6.0946,"per":9.72,"date":"2024-08","close":59.21,"source":"reported"},{"eps":6.0946,"per":10.19,"date":"2024-09","close":62.09,"source":"reported"},{"eps":2.5931,"per":26.76,"date":"2024-10","close":69.38,"source":"reported"},{"eps":2.5931,"per":30.73,"date":"2024-11","close":79.69,"source":"reported"},{"eps":2.5931,"per":34.68,"date":"2024-12","close":89.94,"source":"reported"},{"eps":3.1437,"per":30.77,"date":"2025-01","close":96.73,"source":"reported"},{"eps":3.1437,"per":26.46,"date":"2025-02","close":83.17,"source":"reported"},{"eps":3.1437,"per":25.89,"date":"2025-03","close":81.4,"source":"reported"},{"eps":3.63,"per":22.52,"date":"2025-04","close":81.75,"source":"reported"},{"eps":3.63,"per":24.41,"date":"2025-05","close":88.61,"source":"reported"},{"eps":3.63,"per":21.46,"date":"2025-06","close":77.89,"source":"reported"},{"eps":3.58,"per":21.13,"date":"2025-07","close":75.64,"source":"reported"},{"eps":3.58,"per":21.41,"date":"2025-08","close":76.66,"source":"reported"},{"eps":3.58,"per":20.14,"date":"2025-09","close":72.09,"source":"reported"},{"eps":3.69,"per":19.82,"date":"2025-10","close":73.14,"source":"reported"},{"eps":3.69,"per":18.79,"date":"2025-11","close":69.35,"source":"reported"},{"eps":3.69,"per":18.54,"date":"2025-12","close":68.4,"source":"reported"},{"eps":3.84,"per":13.68,"date":"2026-01","close":52.54,"source":"reported"},{"eps":3.84,"per":11.74,"date":"2026-02","close":45.07,"source":"reported"},{"eps":3.84,"per":12.35,"date":"2026-03","close":47.41,"source":"reported"},{"eps":4.03,"per":11.41,"date":"2026-04","close":45.99,"source":"reported"},{"eps":4.03,"per":13.03,"date":"2026-05","close":52.52,"source":"reported"},{"eps":4.03,"per":11.02,"date":"2026-06","close":44.42,"source":"reported"},{"eps":4.03,"per":13.61,"date":"2026-07","close":54.83,"source":"reported"},{"eps":4.03,"per":16.44,"date":"2026-08","close":66.27,"source":"reported"},{"eps":4.03,"per":16.66,"date":"2026-09","close":67.15,"source":"reported"},{"eps":4.03,"per":20.95,"date":"2026-10","close":84.41,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.21,"std":7.04,"count":31,"current":20.95,"lower_1sd":11.17,"upper_1sd":25.26},"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":"DocuSign Inc","phase":"above-fold","symbol_resolved":true}