{"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":"2026-10-23T10:00:50.611403+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.3,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":21.1,"direction":"higher_better","percentile":76}],"summary":"매출 +5.3%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":82.3,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.5,"direction":"higher_better","percentile":45}],"summary":"RSI 82","percentile":66},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.74,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.0x, 순차입금비율 0.0x","percentile":80}},"signals":[],"summary":"Fiserv, Inc.(FISV)은 Technology 섹터 US 시장 종목입니다, 시가총액 275.44억. 현재가 $50.82, 전일 대비 +5.4%, 30일 -1.5%. PER 6.6배 / ROE 2.3%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.057658003200174335,"grade":"C","trend":"상승","atr_14":1.1796428571428577,"rsi_14":82.30000000000007,"sma_20":46.48950000000001,"sma_60":49.87816666666667,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 82.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.06)가 시그널선(-0.61)을 상회합니다(골든크로스). SMA20 46, SMA60 50 — 혼조세입니다. 볼린저밴드 44~49 (현재 위치 126%).","bb_lower":43.63132243378758,"bb_upper":49.34767756621243,"macd_signal":-0.6058874803539945},"change_pct":5.41,"chart_data":[{"date":"2024-10-23","open":199.75,"high":203.0,"low":199.58,"close":202.36,"volume":3577100,"rsi_14":88.87,"sma_20":189.21,"sma_60":175.85,"sma_120":163.96},{"date":"2024-10-24","open":202.52,"high":204.5,"low":202.01,"close":203.29,"volume":2032800,"rsi_14":88.33,"sma_20":190.5,"sma_60":176.52,"sma_120":164.41},{"date":"2024-10-25","open":203.43,"high":203.7,"low":199.23,"close":199.52,"volume":2436500,"rsi_14":77.29,"sma_20":191.56,"sma_60":177.15,"sma_120":164.82},{"date":"2024-10-28","open":200.44,"high":201.72,"low":200.01,"close":201.42,"volume":1993600,"rsi_14":76.35,"sma_20":192.65,"sma_60":177.86,"sma_120":165.22},{"date":"2024-10-29","open":201.51,"high":202.66,"low":200.64,"close":200.91,"volume":1915400,"rsi_14":75.43,"sma_20":193.63,"sma_60":178.63,"sma_120":165.62},{"date":"2024-10-30","open":201.22,"high":202.37,"low":199.04,"close":199.81,"volume":2719100,"rsi_14":72.1,"sma_20":194.5,"sma_60":179.34,"sma_120":166.0},{"date":"2024-10-31","open":199.83,"high":201.62,"low":197.89,"close":197.9,"volume":2261300,"rsi_14":64.36,"sma_20":195.22,"sma_60":180.03,"sma_120":166.36},{"date":"2024-11-01","open":198.28,"high":202.88,"low":197.94,"close":202.05,"volume":4239700,"rsi_14":66.0,"sma_20":196.05,"sma_60":180.73,"sma_120":166.77},{"date":"2024-11-04","open":202.45,"high":202.96,"low":200.3,"close":200.82,"volume":2026600,"rsi_14":62.14,"sma_20":196.85,"sma_60":181.38,"sma_120":167.16},{"date":"2024-11-05","open":200.29,"high":203.32,"low":198.35,"close":203.02,"volume":2719000,"rsi_14":60.03,"sma_20":197.6,"sma_60":182.08,"sma_120":167.56},{"date":"2024-11-06","open":210.31,"high":211.98,"low":204.88,"close":211.2,"volume":3808900,"rsi_14":73.61,"sma_20":198.77,"sma_60":182.89,"sma_120":168.05},{"date":"2024-11-07","open":210.35,"high":210.94,"low":207.8,"close":208.87,"volume":2084900,"rsi_14":67.27,"sma_20":199.82,"sma_60":183.64,"sma_120":168.52},{"date":"2024-11-08","open":210.38,"high":212.84,"low":209.18,"close":210.7,"volume":1761500,"rsi_14":69.2,"sma_20":200.83,"sma_60":184.39,"sma_120":169.01},{"date":"2024-11-11","open":212.56,"high":215.45,"low":212.56,"close":214.86,"volume":2353200,"rsi_14":70.59,"sma_20":201.92,"sma_60":185.18,"sma_120":169.53},{"date":"2024-11-12","open":214.47,"high":215.25,"low":213.5,"close":214.06,"volume":1806000,"rsi_14":66.71,"sma_20":202.92,"sma_60":185.95,"sma_120":170.04},{"date":"2024-11-13","open":213.97,"high":215.5,"low":213.13,"close":213.18,"volume":2096800,"rsi_14":64.15,"sma_20":203.69,"sma_60":186.7,"sma_120":170.56},{"date":"2024-11-14","open":213.1,"high":214.45,"low":210.11,"close":210.85,"volume":2283500,"rsi_14":66.91,"sma_20":204.45,"sma_60":187.41,"sma_120":171.07},{"date":"2024-11-15","open":210.47,"high":211.24,"low":208.89,"close":210.92,"volume":2279300,"rsi_14":64.99,"sma_20":205.13,"sma_60":188.12,"sma_120":171.59},{"date":"2024-11-18","open":211.01,"high":213.28,"low":210.57,"close":212.74,"volume":1748900,"rsi_14":67.93,"sma_20":205.91,"sma_60":188.83,"sma_120":172.13},{"date":"2024-11-19","open":212.04,"high":216.93,"low":211.65,"close":215.12,"volume":2609500,"rsi_14":72.34,"sma_20":206.68,"sma_60":189.59,"sma_120":172.69},{"date":"2024-11-20","open":217.22,"high":218.18,"low":215.06,"close":217.94,"volume":2827800,"rsi_14":78.48,"sma_20":207.46,"sma_60":190.38,"sma_120":173.26},{"date":"2024-11-21","open":218.33,"high":219.11,"low":217.21,"close":217.41,"volume":2832300,"rsi_14":74.33,"sma_20":208.17,"sma_60":191.14,"sma_120":173.83},{"date":"2024-11-22","open":217.15,"high":222.05,"low":217.15,"close":221.56,"volume":2876600,"rsi_14":80.08,"sma_20":209.27,"sma_60":191.95,"sma_120":174.45},{"date":"2024-11-25","open":221.15,"high":223.22,"low":219.78,"close":221.76,"volume":4340600,"rsi_14":78.85,"sma_20":210.28,"sma_60":192.74,"sma_120":175.05},{"date":"2024-11-26","open":222.0,"high":223.23,"low":221.01,"close":222.45,"volume":1868400,"rsi_14":72.51,"sma_20":211.36,"sma_60":193.55,"sma_120":175.65},{"date":"2024-11-27","open":219.88,"high":222.26,"low":219.37,"close":220.59,"volume":2234400,"rsi_14":73.9,"sma_20":212.4,"sma_60":194.33,"sma_120":176.23},{"date":"2024-11-29","open":221.1,"high":222.35,"low":220.7,"close":220.96,"volume":1543400,"rsi_14":72.25,"sma_20":213.55,"sma_60":195.14,"sma_120":176.82},{"date":"2024-12-02","open":222.0,"high":222.19,"low":217.74,"close":218.51,"volume":2512700,"rsi_14":58.55,"sma_20":214.38,"sma_60":195.94,"sma_120":177.41},{"date":"2024-12-03","open":219.36,"high":220.13,"low":214.91,"close":215.38,"volume":3949100,"rsi_14":52.79,"sma_20":215.1,"sma_60":196.66,"sma_120":177.97},{"date":"2024-12-04","open":215.28,"high":216.38,"low":213.24,"close":215.85,"volume":3801500,"rsi_14":55.74,"sma_20":215.75,"sma_60":197.38,"sma_120":178.53},{"date":"2024-12-05","open":203.0,"high":208.0,"low":200.71,"close":204.0,"volume":7613800,"rsi_14":39.55,"sma_20":215.39,"sma_60":197.93,"sma_120":178.99},{"date":"2024-12-06","open":205.29,"high":207.56,"low":204.69,"close":207.28,"volume":3642600,"rsi_14":44.94,"sma_20":215.31,"sma_60":198.49,"sma_120":179.47},{"date":"2024-12-09","open":207.06,"high":207.57,"low":202.72,"close":202.89,"volume":3985400,"rsi_14":37.23,"sma_20":214.92,"sma_60":198.96,"sma_120":179.92},{"date":"2024-12-10","open":203.28,"high":203.28,"low":200.52,"close":201.54,"volume":3582100,"rsi_14":31.91,"sma_20":214.25,"sma_60":199.4,"sma_120":180.35},{"date":"2024-12-11","open":202.5,"high":205.04,"low":201.65,"close":203.96,"volume":2720200,"rsi_14":31.18,"sma_20":213.74,"sma_60":199.88,"sma_120":180.8},{"date":"2024-12-12","open":204.36,"high":205.22,"low":203.18,"close":204.85,"volume":2316300,"rsi_14":33.25,"sma_20":213.33,"sma_60":200.37,"sma_120":181.25},{"date":"2024-12-13","open":206.17,"high":206.85,"low":203.86,"close":204.66,"volume":2536100,"rsi_14":24.81,"sma_20":213.02,"sma_60":200.8,"sma_120":181.72},{"date":"2024-12-16","open":205.7,"high":206.25,"low":202.93,"close":203.38,"volume":3181300,"rsi_14":23.45,"sma_20":212.64,"sma_60":201.23,"sma_120":182.16},{"date":"2024-12-17","open":202.7,"high":204.71,"low":201.95,"close":204.15,"volume":3547000,"rsi_14":23.63,"sma_20":212.21,"sma_60":201.64,"sma_120":182.62},{"date":"2024-12-18","open":205.16,"high":208.28,"low":201.61,"close":201.76,"volume":3396400,"rsi_14":23.28,"sma_20":211.54,"sma_60":202.05,"sma_120":183.06},{"date":"2024-12-19","open":203.51,"high":205.64,"low":201.99,"close":202.26,"volume":3310500,"rsi_14":23.56,"sma_20":210.76,"sma_60":202.48,"sma_120":183.52},{"date":"2024-12-20","open":201.52,"high":206.68,"low":201.45,"close":206.05,"volume":6792100,"rsi_14":33.02,"sma_20":210.19,"sma_60":202.95,"sma_120":183.99},{"date":"2024-12-23","open":204.64,"high":206.85,"low":203.58,"close":206.71,"volume":1586300,"rsi_14":37.34,"sma_20":209.45,"sma_60":203.43,"sma_120":184.48},{"date":"2024-12-24","open":206.28,"high":209.45,"low":206.28,"close":209.45,"volume":795800,"rsi_14":41.23,"sma_20":208.83,"sma_60":203.92,"sma_120":184.97},{"date":"2024-12-26","open":208.38,"high":210.43,"low":208.38,"close":210.29,"volume":1202700,"rsi_14":62.34,"sma_20":208.23,"sma_60":204.4,"sma_120":185.46},{"date":"2024-12-27","open":208.68,"high":209.36,"low":206.2,"close":207.95,"volume":1426800,"rsi_14":51.36,"sma_20":207.59,"sma_60":204.83,"sma_120":185.94},{"date":"2024-12-30","open":206.17,"high":207.41,"low":204.15,"close":206.27,"volume":1912700,"rsi_14":57.74,"sma_20":206.86,"sma_60":205.21,"sma_120":186.41},{"date":"2024-12-31","open":206.77,"high":207.26,"low":204.8,"close":205.42,"volume":1416800,"rsi_14":59.09,"sma_20":206.21,"sma_60":205.54,"sma_120":186.87},{"date":"2025-01-02","open":207.0,"high":207.85,"low":204.51,"close":205.98,"volume":2002400,"rsi_14":55.18,"sma_20":205.73,"sma_60":205.89,"sma_120":187.31},{"date":"2025-01-03","open":207.48,"high":208.75,"low":205.59,"close":208.57,"volume":1579900,"rsi_14":58.78,"sma_20":205.37,"sma_60":206.24,"sma_120":187.75},{"date":"2025-01-06","open":208.57,"high":208.99,"low":205.4,"close":205.63,"volume":1823700,"rsi_14":52.03,"sma_20":205.45,"sma_60":206.54,"sma_120":188.15},{"date":"2025-01-07","open":206.26,"high":207.33,"low":203.46,"close":203.82,"volume":2711200,"rsi_14":50.9,"sma_20":205.28,"sma_60":206.8,"sma_120":188.54},{"date":"2025-01-08","open":204.03,"high":205.74,"low":203.73,"close":205.23,"volume":2490900,"rsi_14":52.15,"sma_20":205.4,"sma_60":207.05,"sma_120":188.93},{"date":"2025-01-10","open":203.84,"high":204.26,"low":199.58,"close":200.51,"volume":3114300,"rsi_14":47.72,"sma_20":205.35,"sma_60":207.17,"sma_120":189.3},{"date":"2025-01-13","open":199.58,"high":201.71,"low":199.52,"close":201.53,"volume":1918100,"rsi_14":48.69,"sma_20":205.22,"sma_60":207.3,"sma_120":189.66},{"date":"2025-01-14","open":204.05,"high":205.41,"low":203.15,"close":204.47,"volume":2680300,"rsi_14":47.08,"sma_20":205.2,"sma_60":207.41,"sma_120":190.05},{"date":"2025-01-15","open":206.76,"high":207.01,"low":203.33,"close":204.25,"volume":3322800,"rsi_14":45.39,"sma_20":205.18,"sma_60":207.55,"sma_120":190.41},{"date":"2025-01-16","open":204.72,"high":207.28,"low":204.3,"close":206.26,"volume":2530900,"rsi_14":43.85,"sma_20":205.33,"sma_60":207.7,"sma_120":190.83},{"date":"2025-01-17","open":207.8,"high":209.31,"low":206.01,"close":208.58,"volume":2598100,"rsi_14":46.88,"sma_20":205.55,"sma_60":207.89,"sma_120":191.24},{"date":"2025-01-21","open":210.0,"high":210.78,"low":208.67,"close":208.98,"volume":2014200,"rsi_14":52.02,"sma_20":205.91,"sma_60":208.04,"sma_120":191.62},{"date":"2025-01-22","open":208.98,"high":209.86,"low":207.62,"close":209.45,"volume":1805500,"rsi_14":56.55,"sma_20":206.27,"sma_60":208.16,"sma_120":192.01},{"date":"2025-01-23","open":207.36,"high":208.99,"low":204.72,"close":206.49,"volume":3297900,"rsi_14":52.03,"sma_20":206.29,"sma_60":208.22,"sma_120":192.37},{"date":"2025-01-24","open":206.9,"high":209.43,"low":206.51,"close":208.84,"volume":1979600,"rsi_14":55.08,"sma_20":206.4,"sma_60":208.37,"sma_120":192.76},{"date":"2025-01-27","open":207.61,"high":213.23,"low":207.48,"close":213.13,"volume":2836300,"rsi_14":57.64,"sma_20":206.58,"sma_60":208.57,"sma_120":193.21},{"date":"2025-01-28","open":212.73,"high":213.89,"low":210.83,"close":211.72,"volume":2419700,"rsi_14":60.75,"sma_20":206.65,"sma_60":208.75,"sma_120":193.69},{"date":"2025-01-29","open":211.82,"high":220.26,"low":211.37,"close":212.51,"volume":4113500,"rsi_14":65.91,"sma_20":206.88,"sma_60":208.96,"sma_120":194.15},{"date":"2025-01-30","open":214.04,"high":218.03,"low":214.02,"close":215.91,"volume":2501800,"rsi_14":68.23,"sma_20":207.36,"sma_60":209.26,"sma_120":194.64},{"date":"2025-01-31","open":215.81,"high":217.52,"low":215.4,"close":216.04,"volume":2180500,"rsi_14":81.42,"sma_20":207.89,"sma_60":209.49,"sma_120":195.11},{"date":"2025-02-03","open":214.41,"high":217.47,"low":212.27,"close":216.62,"volume":2025300,"rsi_14":81.09,"sma_20":208.43,"sma_60":209.76,"sma_120":195.57},{"date":"2025-02-04","open":218.53,"high":219.97,"low":213.11,"close":214.22,"volume":3168900,"rsi_14":70.54,"sma_20":208.71,"sma_60":209.94,"sma_120":196.01},{"date":"2025-02-05","open":224.41,"high":231.61,"low":221.7,"close":229.53,"volume":5443300,"rsi_14":82.56,"sma_20":209.9,"sma_60":210.25,"sma_120":196.57},{"date":"2025-02-06","open":229.5,"high":232.25,"low":228.27,"close":231.24,"volume":2734100,"rsi_14":82.42,"sma_20":211.28,"sma_60":210.62,"sma_120":197.13},{"date":"2025-02-07","open":231.54,"high":233.26,"low":229.79,"close":230.06,"volume":2737000,"rsi_14":78.73,"sma_20":212.52,"sma_60":210.94,"sma_120":197.67},{"date":"2025-02-10","open":229.68,"high":231.5,"low":229.03,"close":230.65,"volume":2907400,"rsi_14":78.84,"sma_20":214.02,"sma_60":211.21,"sma_120":198.19},{"date":"2025-02-11","open":229.65,"high":230.59,"low":228.37,"close":229.89,"volume":2787900,"rsi_14":76.99,"sma_20":215.44,"sma_60":211.47,"sma_120":198.71},{"date":"2025-02-12","open":228.65,"high":229.64,"low":226.35,"close":227.73,"volume":2721500,"rsi_14":78.66,"sma_20":216.6,"sma_60":211.71,"sma_120":199.21},{"date":"2025-02-13","open":228.93,"high":230.75,"low":227.29,"close":229.87,"volume":2189100,"rsi_14":78.53,"sma_20":217.89,"sma_60":212.03,"sma_120":199.72},{"date":"2025-02-14","open":230.95,"high":232.65,"low":230.0,"close":230.6,"volume":2111000,"rsi_14":76.24,"sma_20":219.1,"sma_60":212.36,"sma_120":200.24},{"date":"2025-02-18","open":231.47,"high":236.93,"low":230.94,"close":236.28,"volume":5087100,"rsi_14":82.69,"sma_20":220.49,"sma_60":212.75,"sma_120":200.79},{"date":"2025-02-19","open":236.0,"high":237.13,"low":234.36,"close":236.34,"volume":2849900,"rsi_14":82.35,"sma_20":221.86,"sma_60":213.1,"sma_120":201.34},{"date":"2025-02-20","open":237.02,"high":238.0,"low":234.02,"close":234.43,"volume":3688300,"rsi_14":76.2,"sma_20":223.1,"sma_60":213.38,"sma_120":201.88},{"date":"2025-02-21","open":234.21,"high":235.24,"low":231.24,"close":232.34,"volume":4404400,"rsi_14":71.85,"sma_20":224.4,"sma_60":213.63,"sma_120":202.38},{"date":"2025-02-24","open":230.7,"high":233.33,"low":225.89,"close":232.09,"volume":3779400,"rsi_14":70.92,"sma_20":225.56,"sma_60":213.8,"sma_120":202.88},{"date":"2025-02-25","open":230.0,"high":233.0,"low":229.06,"close":232.38,"volume":4307500,"rsi_14":76.05,"sma_20":226.52,"sma_60":213.98,"sma_120":203.36},{"date":"2025-02-26","open":231.9,"high":234.95,"low":229.43,"close":229.71,"volume":4558400,"rsi_14":50.41,"sma_20":227.42,"sma_60":214.1,"sma_120":203.82},{"date":"2025-02-27","open":231.15,"high":234.94,"low":230.0,"close":231.58,"volume":2938100,"rsi_14":50.76,"sma_20":228.38,"sma_60":214.28,"sma_120":204.31},{"date":"2025-02-28","open":232.5,"high":235.86,"low":231.37,"close":235.69,"volume":3161400,"rsi_14":61.12,"sma_20":229.36,"sma_60":214.53,"sma_120":204.83},{"date":"2025-03-03","open":235.47,"high":238.59,"low":234.8,"close":237.79,"volume":4041300,"rsi_14":63.31,"sma_20":230.45,"sma_60":214.85,"sma_120":205.4},{"date":"2025-03-04","open":235.69,"high":235.7,"low":222.95,"close":223.92,"volume":4323400,"rsi_14":42.52,"sma_20":230.82,"sma_60":214.99,"sma_120":205.83},{"date":"2025-03-05","open":224.15,"high":226.81,"low":222.96,"close":225.96,"volume":2415700,"rsi_14":47.78,"sma_20":231.4,"sma_60":215.16,"sma_120":206.27},{"date":"2025-03-06","open":223.0,"high":224.33,"low":218.01,"close":219.95,"volume":3058500,"rsi_14":38.64,"sma_20":230.92,"sma_60":215.43,"sma_120":206.68},{"date":"2025-03-07","open":219.68,"high":220.84,"low":212.85,"close":218.04,"volume":4456900,"rsi_14":36.0,"sma_20":230.26,"sma_60":215.61,"sma_120":207.05},{"date":"2025-03-10","open":214.37,"high":216.99,"low":211.87,"close":214.62,"volume":5614200,"rsi_14":24.58,"sma_20":229.49,"sma_60":215.8,"sma_120":207.38},{"date":"2025-03-11","open":215.29,"high":216.37,"low":212.79,"close":213.41,"volume":4734600,"rsi_14":23.79,"sma_20":228.63,"sma_60":216.0,"sma_120":207.7},{"date":"2025-03-12","open":216.68,"high":216.68,"low":209.59,"close":211.33,"volume":3745000,"rsi_14":23.7,"sma_20":227.7,"sma_60":216.12,"sma_120":208.0},{"date":"2025-03-13","open":211.31,"high":213.63,"low":208.39,"close":209.45,"volume":2659100,"rsi_14":23.82,"sma_20":226.79,"sma_60":216.2,"sma_120":208.28},{"date":"2025-03-14","open":210.35,"high":214.99,"low":207.54,"close":214.61,"volume":3190500,"rsi_14":32.02,"sma_20":226.03,"sma_60":216.37,"sma_120":208.58},{"date":"2025-03-17","open":213.52,"high":218.85,"low":213.27,"close":218.16,"volume":2063800,"rsi_14":36.3,"sma_20":225.4,"sma_60":216.61,"sma_120":208.92},{"date":"2025-03-18","open":217.15,"high":218.45,"low":215.8,"close":216.94,"volume":2402100,"rsi_14":37.34,"sma_20":224.44,"sma_60":216.82,"sma_120":209.23},{"date":"2025-03-19","open":216.91,"high":221.74,"low":216.57,"close":220.35,"volume":3475400,"rsi_14":39.2,"sma_20":223.64,"sma_60":217.13,"sma_120":209.59},{"date":"2025-03-20","open":218.67,"high":222.68,"low":218.56,"close":221.79,"volume":2298900,"rsi_14":35.9,"sma_20":223.01,"sma_60":217.46,"sma_120":209.97},{"date":"2025-03-21","open":220.32,"high":221.62,"low":217.35,"close":218.09,"volume":3538000,"rsi_14":30.65,"sma_20":222.29,"sma_60":217.66,"sma_120":210.31},{"date":"2025-03-24","open":220.92,"high":223.3,"low":219.94,"close":221.79,"volume":1685800,"rsi_14":47.39,"sma_20":221.78,"sma_60":217.91,"sma_120":210.67},{"date":"2025-03-25","open":222.39,"high":223.36,"low":221.07,"close":222.62,"volume":1935300,"rsi_14":45.77,"sma_20":221.29,"sma_60":218.13,"sma_120":211.03},{"date":"2025-03-26","open":223.4,"high":224.21,"low":220.81,"close":221.69,"volume":1690200,"rsi_14":52.53,"sma_20":220.89,"sma_60":218.32,"sma_120":211.36},{"date":"2025-03-27","open":220.93,"high":222.24,"low":218.7,"close":219.18,"volume":3964500,"rsi_14":51.63,"sma_20":220.27,"sma_60":218.51,"sma_120":211.67},{"date":"2025-03-28","open":218.84,"high":220.38,"low":214.93,"close":216.13,"volume":2499700,"rsi_14":52.18,"sma_20":219.29,"sma_60":218.67,"sma_120":211.94},{"date":"2025-03-31","open":215.7,"high":221.83,"low":214.28,"close":220.83,"volume":4243900,"rsi_14":59.72,"sma_20":218.44,"sma_60":218.93,"sma_120":212.24},{"date":"2025-04-01","open":220.37,"high":222.3,"low":217.13,"close":222.01,"volume":3372200,"rsi_14":64.33,"sma_20":218.35,"sma_60":219.2,"sma_120":212.55},{"date":"2025-04-02","open":221.91,"high":227.0,"low":221.4,"close":226.15,"volume":4440000,"rsi_14":71.13,"sma_20":218.36,"sma_60":219.49,"sma_120":212.86},{"date":"2025-04-03","open":218.17,"high":222.62,"low":216.64,"close":216.9,"volume":3704800,"rsi_14":52.63,"sma_20":218.2,"sma_60":219.68,"sma_120":213.11},{"date":"2025-04-04","open":209.4,"high":211.28,"low":198.51,"close":198.6,"volume":4944200,"rsi_14":33.24,"sma_20":217.23,"sma_60":219.59,"sma_120":213.2},{"date":"2025-04-07","open":192.2,"high":202.85,"low":186.67,"close":198.44,"volume":5346100,"rsi_14":33.86,"sma_20":216.42,"sma_60":219.48,"sma_120":213.26},{"date":"2025-04-08","open":206.57,"high":208.2,"low":191.44,"close":195.59,"volume":4478700,"rsi_14":28.18,"sma_20":215.53,"sma_60":219.4,"sma_120":213.28},{"date":"2025-04-09","open":192.17,"high":211.63,"low":191.12,"close":210.38,"volume":5111900,"rsi_14":41.86,"sma_20":215.48,"sma_60":219.54,"sma_120":213.42},{"date":"2025-04-10","open":207.34,"high":208.36,"low":198.44,"close":204.38,"volume":3427300,"rsi_14":40.53,"sma_20":215.23,"sma_60":219.54,"sma_120":213.47},{"date":"2025-04-11","open":203.26,"high":209.87,"low":200.81,"close":208.14,"volume":2784700,"rsi_14":40.58,"sma_20":214.91,"sma_60":219.61,"sma_120":213.58},{"date":"2025-04-14","open":212.0,"high":213.65,"low":209.93,"close":212.24,"volume":2421000,"rsi_14":43.15,"sma_20":214.61,"sma_60":219.71,"sma_120":213.7},{"date":"2025-04-15","open":213.55,"high":215.15,"low":211.4,"close":212.83,"volume":2120700,"rsi_14":44.12,"sma_20":214.41,"sma_60":219.78,"sma_120":213.83},{"date":"2025-04-16","open":212.63,"high":214.32,"low":208.7,"close":210.11,"volume":2351000,"rsi_14":44.0,"sma_20":213.89,"sma_60":219.8,"sma_120":213.92},{"date":"2025-04-17","open":209.75,"high":212.58,"low":204.55,"close":208.66,"volume":3571300,"rsi_14":44.95,"sma_20":213.24,"sma_60":219.78,"sma_120":213.97},{"date":"2025-04-21","open":208.64,"high":209.74,"low":204.34,"close":207.46,"volume":2843400,"rsi_14":40.52,"sma_20":212.71,"sma_60":219.8,"sma_120":214.01},{"date":"2025-04-22","open":210.0,"high":214.8,"low":208.5,"close":214.29,"volume":2618600,"rsi_14":44.93,"sma_20":212.33,"sma_60":219.89,"sma_120":214.13},{"date":"2025-04-23","open":219.5,"high":221.5,"low":216.25,"close":217.1,"volume":3563700,"rsi_14":43.95,"sma_20":212.06,"sma_60":219.96,"sma_120":214.26},{"date":"2025-04-24","open":193.04,"high":198.68,"low":176.24,"close":176.9,"volume":17074800,"rsi_14":31.09,"sma_20":209.82,"sma_60":219.38,"sma_120":214.06},{"date":"2025-04-25","open":181.15,"high":182.07,"low":177.33,"close":177.53,"volume":7894300,"rsi_14":38.04,"sma_20":207.73,"sma_60":218.79,"sma_120":213.88},{"date":"2025-04-28","open":179.0,"high":183.44,"low":176.5,"close":178.03,"volume":4924700,"rsi_14":38.46,"sma_20":205.83,"sma_60":218.16,"sma_120":213.71},{"date":"2025-04-29","open":177.64,"high":185.7,"low":177.64,"close":185.29,"volume":5115100,"rsi_14":44.45,"sma_20":204.05,"sma_60":217.65,"sma_120":213.57},{"date":"2025-04-30","open":182.78,"high":185.28,"low":180.0,"close":184.57,"volume":3471900,"rsi_14":33.62,"sma_20":202.18,"sma_60":217.11,"sma_120":213.43},{"date":"2025-05-01","open":183.88,"high":185.04,"low":182.29,"close":183.02,"volume":2955000,"rsi_14":35.63,"sma_20":200.02,"sma_60":216.59,"sma_120":213.27},{"date":"2025-05-02","open":185.11,"high":187.04,"low":182.91,"close":184.37,"volume":3723600,"rsi_14":33.47,"sma_20":198.4,"sma_60":215.84,"sma_120":213.04},{"date":"2025-05-05","open":183.89,"high":186.74,"low":181.75,"close":185.5,"volume":2376300,"rsi_14":30.61,"sma_20":197.74,"sma_60":215.08,"sma_120":212.85},{"date":"2025-05-06","open":183.16,"high":186.83,"low":183.16,"close":184.95,"volume":2519800,"rsi_14":29.77,"sma_20":197.07,"sma_60":214.33,"sma_120":212.64},{"date":"2025-05-07","open":185.34,"high":186.39,"low":181.97,"close":182.19,"volume":3483100,"rsi_14":29.75,"sma_20":196.4,"sma_60":213.52,"sma_120":212.36},{"date":"2025-05-08","open":183.92,"high":184.88,"low":180.89,"close":181.39,"volume":6664800,"rsi_14":30.03,"sma_20":194.95,"sma_60":212.71,"sma_120":212.09},{"date":"2025-05-09","open":181.34,"high":184.55,"low":180.88,"close":184.07,"volume":3882000,"rsi_14":33.24,"sma_20":193.93,"sma_60":211.98,"sma_120":211.85},{"date":"2025-05-12","open":187.23,"high":187.55,"low":184.92,"close":186.82,"volume":3096500,"rsi_14":29.09,"sma_20":192.87,"sma_60":211.27,"sma_120":211.65},{"date":"2025-05-13","open":188.1,"high":191.91,"low":187.9,"close":191.0,"volume":4664500,"rsi_14":30.54,"sma_20":191.8,"sma_60":210.61,"sma_120":211.48},{"date":"2025-05-14","open":190.55,"high":191.28,"low":187.34,"close":189.86,"volume":3791300,"rsi_14":73.14,"sma_20":190.66,"sma_60":209.83,"sma_120":211.29},{"date":"2025-05-15","open":189.32,"high":190.86,"low":157.35,"close":159.13,"volume":23336300,"rsi_14":34.17,"sma_20":188.11,"sma_60":208.55,"sma_120":210.82},{"date":"2025-05-16","open":159.5,"high":167.99,"low":159.5,"close":166.66,"volume":11453600,"rsi_14":41.27,"sma_20":186.01,"sma_60":207.42,"sma_120":210.4},{"date":"2025-05-19","open":166.05,"high":169.32,"low":165.75,"close":169.14,"volume":5834900,"rsi_14":36.62,"sma_20":184.09,"sma_60":206.36,"sma_120":210.0},{"date":"2025-05-20","open":169.0,"high":169.73,"low":165.54,"close":165.87,"volume":5133700,"rsi_14":35.14,"sma_20":181.67,"sma_60":205.26,"sma_120":209.53},{"date":"2025-05-21","open":166.93,"high":167.7,"low":162.16,"close":162.22,"volume":6022800,"rsi_14":34.0,"sma_20":178.93,"sma_60":204.09,"sma_120":209.03},{"date":"2025-05-22","open":162.17,"high":163.0,"low":160.9,"close":161.34,"volume":5427600,"rsi_14":32.16,"sma_20":178.15,"sma_60":202.95,"sma_120":208.53},{"date":"2025-05-23","open":159.68,"high":160.95,"low":158.56,"close":159.34,"volume":8355700,"rsi_14":30.0,"sma_20":177.24,"sma_60":201.75,"sma_120":208.02},{"date":"2025-05-27","open":161.3,"high":161.75,"low":159.37,"close":160.14,"volume":8277800,"rsi_14":31.1,"sma_20":176.34,"sma_60":200.49,"sma_120":207.51},{"date":"2025-05-28","open":160.2,"high":160.78,"low":156.3,"close":160.74,"volume":6227800,"rsi_14":33.11,"sma_20":175.12,"sma_60":199.2,"sma_120":207.03},{"date":"2025-05-29","open":160.77,"high":161.54,"low":158.51,"close":159.62,"volume":8233800,"rsi_14":32.94,"sma_20":173.87,"sma_60":198.13,"sma_120":206.56},{"date":"2025-05-30","open":159.71,"high":162.83,"low":159.0,"close":162.79,"volume":11958300,"rsi_14":33.45,"sma_20":172.86,"sma_60":197.08,"sma_120":206.12},{"date":"2025-06-02","open":161.76,"high":162.34,"low":159.88,"close":162.0,"volume":6515000,"rsi_14":30.09,"sma_20":171.74,"sma_60":196.11,"sma_120":205.77},{"date":"2025-06-03","open":161.02,"high":162.21,"low":157.57,"close":162.11,"volume":7628600,"rsi_14":25.21,"sma_20":170.57,"sma_60":195.18,"sma_120":205.39},{"date":"2025-06-04","open":162.2,"high":164.69,"low":161.95,"close":164.16,"volume":4522000,"rsi_14":28.29,"sma_20":169.53,"sma_60":194.34,"sma_120":205.07},{"date":"2025-06-05","open":164.29,"high":165.72,"low":163.66,"close":165.38,"volume":4120100,"rsi_14":60.53,"sma_20":168.69,"sma_60":193.54,"sma_120":204.77},{"date":"2025-06-06","open":166.85,"high":167.89,"low":165.4,"close":166.71,"volume":4271500,"rsi_14":50.11,"sma_20":167.96,"sma_60":192.8,"sma_120":204.46},{"date":"2025-06-09","open":167.39,"high":169.66,"low":166.57,"close":166.94,"volume":4373300,"rsi_14":44.82,"sma_20":167.1,"sma_60":192.09,"sma_120":204.14},{"date":"2025-06-10","open":166.52,"high":169.56,"low":166.32,"close":168.81,"volume":3872000,"rsi_14":57.42,"sma_20":166.2,"sma_60":191.32,"sma_120":203.84},{"date":"2025-06-11","open":168.22,"high":168.84,"low":166.33,"close":168.07,"volume":3347700,"rsi_14":67.3,"sma_20":165.05,"sma_60":190.49,"sma_120":203.55},{"date":"2025-06-12","open":167.72,"high":168.25,"low":166.49,"close":168.02,"volume":2352000,"rsi_14":70.77,"sma_20":163.96,"sma_60":189.67,"sma_120":203.25},{"date":"2025-06-13","open":164.65,"high":166.0,"low":162.38,"close":163.02,"volume":3499800,"rsi_14":59.64,"sma_20":164.15,"sma_60":188.72,"sma_120":202.93},{"date":"2025-06-16","open":163.97,"high":165.77,"low":163.38,"close":164.89,"volume":3074100,"rsi_14":61.79,"sma_20":164.07,"sma_60":187.77,"sma_120":202.62},{"date":"2025-06-17","open":164.17,"high":165.34,"low":163.27,"close":163.44,"volume":2957800,"rsi_14":56.43,"sma_20":163.78,"sma_60":186.86,"sma_120":202.26},{"date":"2025-06-18","open":163.65,"high":164.2,"low":159.76,"close":161.36,"volume":5640800,"rsi_14":53.96,"sma_20":163.56,"sma_60":185.85,"sma_120":201.88},{"date":"2025-06-20","open":162.33,"high":164.58,"low":161.78,"close":163.38,"volume":8513500,"rsi_14":51.42,"sma_20":163.61,"sma_60":184.86,"sma_120":201.5},{"date":"2025-06-23","open":169.04,"high":170.74,"low":166.5,"close":170.54,"volume":7169800,"rsi_14":65.71,"sma_20":164.07,"sma_60":184.01,"sma_120":201.17},{"date":"2025-06-24","open":177.0,"high":177.36,"low":171.68,"close":172.66,"volume":6884900,"rsi_14":68.07,"sma_20":164.74,"sma_60":183.24,"sma_120":200.87},{"date":"2025-06-25","open":174.75,"high":174.75,"low":170.2,"close":170.36,"volume":4125600,"rsi_14":60.53,"sma_20":165.25,"sma_60":182.47,"sma_120":200.57},{"date":"2025-06-26","open":170.37,"high":171.56,"low":169.35,"close":171.36,"volume":3052900,"rsi_14":60.23,"sma_20":165.78,"sma_60":181.65,"sma_120":200.29},{"date":"2025-06-27","open":171.54,"high":173.5,"low":170.68,"close":172.33,"volume":3935000,"rsi_14":59.74,"sma_20":166.42,"sma_60":180.82,"sma_120":200.01},{"date":"2025-06-30","open":173.06,"high":173.5,"low":171.06,"close":172.41,"volume":3289100,"rsi_14":59.53,"sma_20":166.9,"sma_60":179.93,"sma_120":199.71},{"date":"2025-07-01","open":171.39,"high":173.09,"low":170.8,"close":172.68,"volume":3152000,"rsi_14":57.14,"sma_20":167.43,"sma_60":179.19,"sma_120":199.43},{"date":"2025-07-02","open":172.65,"high":173.5,"low":170.55,"close":172.45,"volume":2784500,"rsi_14":58.23,"sma_20":167.95,"sma_60":178.75,"sma_120":199.17},{"date":"2025-07-03","open":173.43,"high":175.79,"low":172.78,"close":175.55,"volume":2211400,"rsi_14":62.7,"sma_20":168.52,"sma_60":178.37,"sma_120":198.92},{"date":"2025-07-07","open":175.25,"high":175.92,"low":172.6,"close":173.31,"volume":2964200,"rsi_14":69.13,"sma_20":168.91,"sma_60":178.0,"sma_120":198.7},{"date":"2025-07-08","open":172.9,"high":173.5,"low":168.66,"close":170.42,"volume":3965400,"rsi_14":59.91,"sma_20":169.1,"sma_60":177.33,"sma_120":198.44},{"date":"2025-07-09","open":171.18,"high":171.77,"low":169.79,"close":170.95,"volume":3323900,"rsi_14":63.91,"sma_20":169.3,"sma_60":176.78,"sma_120":198.16},{"date":"2025-07-10","open":170.71,"high":171.08,"low":168.54,"close":169.7,"volume":4338100,"rsi_14":65.94,"sma_20":169.35,"sma_60":176.14,"sma_120":197.87},{"date":"2025-07-11","open":168.72,"high":169.75,"low":164.05,"close":165.52,"volume":6294100,"rsi_14":53.78,"sma_20":169.22,"sma_60":175.36,"sma_120":197.53},{"date":"2025-07-14","open":166.65,"high":168.93,"low":165.38,"close":167.0,"volume":4080400,"rsi_14":42.18,"sma_20":169.17,"sma_60":174.59,"sma_120":197.19},{"date":"2025-07-15","open":166.16,"high":167.03,"low":164.22,"close":164.42,"volume":4376400,"rsi_14":32.16,"sma_20":169.24,"sma_60":173.83,"sma_120":196.81},{"date":"2025-07-16","open":164.83,"high":165.94,"low":164.09,"close":165.71,"volume":3564700,"rsi_14":39.47,"sma_20":169.28,"sma_60":173.12,"sma_120":196.45},{"date":"2025-07-17","open":166.25,"high":167.8,"low":166.0,"close":167.35,"volume":5478300,"rsi_14":41.18,"sma_20":169.47,"sma_60":172.45,"sma_120":196.12},{"date":"2025-07-18","open":167.75,"high":168.02,"low":165.66,"close":165.74,"volume":3994300,"rsi_14":35.9,"sma_20":169.69,"sma_60":171.64,"sma_120":195.76},{"date":"2025-07-21","open":166.87,"high":167.07,"low":164.89,"close":165.46,"volume":4710200,"rsi_14":35.26,"sma_20":169.8,"sma_60":170.78,"sma_120":195.37},{"date":"2025-07-22","open":165.5,"high":167.39,"low":164.61,"close":165.98,"volume":4729700,"rsi_14":35.94,"sma_20":169.57,"sma_60":170.6,"sma_120":194.99},{"date":"2025-07-23","open":137.0,"high":143.25,"low":128.22,"close":143.0,"volume":29008100,"rsi_14":18.38,"sma_20":168.09,"sma_60":170.02,"sma_120":194.41},{"date":"2025-07-24","open":143.31,"high":144.18,"low":139.25,"close":140.08,"volume":12905000,"rsi_14":11.77,"sma_20":166.57,"sma_60":169.39,"sma_120":193.77},{"date":"2025-07-25","open":141.0,"high":142.15,"low":138.39,"close":142.03,"volume":7783800,"rsi_14":16.07,"sma_20":165.1,"sma_60":168.67,"sma_120":193.16},{"date":"2025-07-28","open":142.13,"high":144.05,"low":139.25,"close":139.94,"volume":7907100,"rsi_14":16.36,"sma_20":163.49,"sma_60":167.92,"sma_120":192.52},{"date":"2025-07-29","open":140.16,"high":142.64,"low":140.06,"close":142.5,"volume":6644500,"rsi_14":19.95,"sma_20":161.99,"sma_60":167.25,"sma_120":191.92},{"date":"2025-07-30","open":141.62,"high":142.83,"low":139.91,"close":140.85,"volume":5181100,"rsi_14":19.78,"sma_20":160.4,"sma_60":166.52,"sma_120":191.18},{"date":"2025-07-31","open":139.14,"high":141.38,"low":138.76,"close":138.94,"volume":5669300,"rsi_14":20.77,"sma_20":158.72,"sma_60":165.75,"sma_120":190.41},{"date":"2025-08-01","open":138.44,"high":138.81,"low":134.82,"close":135.33,"volume":5451800,"rsi_14":16.73,"sma_20":156.71,"sma_60":164.92,"sma_120":189.62},{"date":"2025-08-04","open":135.28,"high":136.5,"low":134.38,"close":136.15,"volume":4981700,"rsi_14":19.16,"sma_20":154.85,"sma_60":164.15,"sma_120":188.84},{"date":"2025-08-05","open":136.22,"high":136.7,"low":133.81,"close":134.28,"volume":5427800,"rsi_14":16.14,"sma_20":153.05,"sma_60":163.37,"sma_120":188.04},{"date":"2025-08-06","open":134.5,"high":136.47,"low":134.01,"close":134.04,"volume":5699900,"rsi_14":13.0,"sma_20":151.2,"sma_60":162.53,"sma_120":187.26},{"date":"2025-08-07","open":134.76,"high":135.45,"low":131.06,"close":132.7,"volume":6307200,"rsi_14":13.08,"sma_20":149.35,"sma_60":161.63,"sma_120":186.45},{"date":"2025-08-08","open":133.51,"high":134.43,"low":131.65,"close":133.24,"volume":3928100,"rsi_14":14.2,"sma_20":147.74,"sma_60":160.67,"sma_120":185.64},{"date":"2025-08-11","open":133.69,"high":135.2,"low":131.64,"close":132.22,"volume":3477100,"rsi_14":12.9,"sma_20":146.0,"sma_60":159.71,"sma_120":184.77},{"date":"2025-08-12","open":132.82,"high":133.3,"low":131.82,"close":132.32,"volume":3002100,"rsi_14":26.39,"sma_20":144.39,"sma_60":159.26,"sma_120":183.9},{"date":"2025-08-13","open":132.59,"high":135.29,"low":132.22,"close":134.29,"volume":4260100,"rsi_14":36.64,"sma_20":142.82,"sma_60":158.72,"sma_120":183.07},{"date":"2025-08-14","open":134.0,"high":134.73,"low":132.67,"close":134.62,"volume":4159200,"rsi_14":31.52,"sma_20":141.19,"sma_60":158.15,"sma_120":182.25},{"date":"2025-08-15","open":135.67,"high":137.86,"low":135.01,"close":136.7,"volume":4221600,"rsi_14":41.92,"sma_20":139.73,"sma_60":157.66,"sma_120":181.46},{"date":"2025-08-18","open":136.65,"high":137.65,"low":135.51,"close":137.06,"volume":3793700,"rsi_14":34.75,"sma_20":138.31,"sma_60":157.24,"sma_120":180.67},{"date":"2025-08-19","open":137.59,"high":140.21,"low":137.06,"close":139.11,"volume":4670000,"rsi_14":45.23,"sma_20":136.97,"sma_60":156.87,"sma_120":179.91},{"date":"2025-08-20","open":139.03,"high":140.42,"low":138.11,"close":139.96,"volume":3749800,"rsi_14":52.97,"sma_20":136.82,"sma_60":156.55,"sma_120":179.15},{"date":"2025-08-21","open":139.43,"high":140.19,"low":137.82,"close":140.0,"volume":3595900,"rsi_14":67.16,"sma_20":136.81,"sma_60":156.21,"sma_120":178.35},{"date":"2025-08-22","open":139.7,"high":140.09,"low":136.79,"close":139.68,"volume":6162700,"rsi_14":63.46,"sma_20":136.7,"sma_60":155.86,"sma_120":177.53},{"date":"2025-08-25","open":139.65,"high":139.94,"low":137.04,"close":137.26,"volume":2783200,"rsi_14":60.91,"sma_20":136.56,"sma_60":155.49,"sma_120":176.81},{"date":"2025-08-26","open":137.0,"high":138.2,"low":136.72,"close":137.88,"volume":4108400,"rsi_14":63.68,"sma_20":136.33,"sma_60":155.07,"sma_120":176.08},{"date":"2025-08-27","open":137.6,"high":138.67,"low":137.39,"close":137.98,"volume":3614900,"rsi_14":70.62,"sma_20":136.19,"sma_60":154.67,"sma_120":175.39},{"date":"2025-08-28","open":138.23,"high":138.47,"low":136.24,"close":137.65,"volume":3853500,"rsi_14":67.51,"sma_20":136.12,"sma_60":154.26,"sma_120":174.72},{"date":"2025-08-29","open":137.8,"high":138.85,"low":137.43,"close":138.18,"volume":3769800,"rsi_14":74.63,"sma_20":136.27,"sma_60":153.83,"sma_120":174.09},{"date":"2025-09-02","open":137.57,"high":138.49,"low":134.03,"close":136.78,"volume":4914000,"rsi_14":66.64,"sma_20":136.3,"sma_60":153.36,"sma_120":173.45},{"date":"2025-09-03","open":136.45,"high":137.7,"low":135.96,"close":136.77,"volume":3329400,"rsi_14":60.84,"sma_20":136.42,"sma_60":152.86,"sma_120":172.83},{"date":"2025-09-04","open":136.58,"high":136.75,"low":135.24,"close":136.18,"volume":3336800,"rsi_14":56.67,"sma_20":136.53,"sma_60":152.34,"sma_120":172.22},{"date":"2025-09-05","open":136.37,"high":138.62,"low":134.25,"close":135.05,"volume":3575200,"rsi_14":42.33,"sma_20":136.65,"sma_60":151.78,"sma_120":171.55},{"date":"2025-09-08","open":134.6,"high":135.39,"low":132.47,"close":135.21,"volume":5130200,"rsi_14":41.23,"sma_20":136.74,"sma_60":151.23,"sma_120":170.86},{"date":"2025-09-09","open":135.53,"high":136.43,"low":134.69,"close":136.41,"volume":4124200,"rsi_14":36.08,"sma_20":136.95,"sma_60":150.71,"sma_120":170.19},{"date":"2025-09-10","open":136.0,"high":136.6,"low":131.96,"close":132.14,"volume":4828900,"rsi_14":20.2,"sma_20":136.95,"sma_60":150.19,"sma_120":169.46},{"date":"2025-09-11","open":132.91,"high":136.14,"low":132.59,"close":135.7,"volume":3859000,"rsi_14":37.08,"sma_20":137.02,"sma_60":149.71,"sma_120":168.74},{"date":"2025-09-12","open":135.58,"high":135.8,"low":134.28,"close":134.32,"volume":2913400,"rsi_14":34.86,"sma_20":137.0,"sma_60":149.22,"sma_120":168.04},{"date":"2025-09-15","open":135.2,"high":135.88,"low":132.57,"close":132.65,"volume":2969900,"rsi_14":36.4,"sma_20":136.8,"sma_60":148.74,"sma_120":167.3},{"date":"2025-09-16","open":131.47,"high":133.95,"low":130.76,"close":132.75,"volume":3374200,"rsi_14":34.39,"sma_20":136.58,"sma_60":148.23,"sma_120":166.55},{"date":"2025-09-17","open":133.32,"high":135.59,"low":133.24,"close":134.18,"volume":3042900,"rsi_14":39.3,"sma_20":136.34,"sma_60":147.62,"sma_120":165.82},{"date":"2025-09-18","open":135.12,"high":135.32,"low":132.4,"close":132.87,"volume":3239400,"rsi_14":37.25,"sma_20":135.98,"sma_60":146.96,"sma_120":165.1},{"date":"2025-09-19","open":133.37,"high":133.37,"low":131.39,"close":131.8,"volume":10593600,"rsi_14":33.45,"sma_20":135.57,"sma_60":146.32,"sma_120":164.4},{"date":"2025-09-22","open":130.83,"high":131.97,"low":128.75,"close":130.48,"volume":7526800,"rsi_14":33.59,"sma_20":135.11,"sma_60":145.64,"sma_120":163.64},{"date":"2025-09-23","open":130.89,"high":131.72,"low":128.81,"close":129.82,"volume":7440600,"rsi_14":32.49,"sma_20":134.74,"sma_60":144.93,"sma_120":162.88},{"date":"2025-09-24","open":130.51,"high":130.85,"low":129.49,"close":130.59,"volume":6231000,"rsi_14":36.05,"sma_20":134.38,"sma_60":144.23,"sma_120":162.08},{"date":"2025-09-25","open":130.01,"high":130.77,"low":128.08,"close":128.66,"volume":4520000,"rsi_14":34.66,"sma_20":133.91,"sma_60":143.5,"sma_120":161.34},{"date":"2025-09-26","open":128.8,"high":130.58,"low":128.57,"close":129.56,"volume":3202300,"rsi_14":36.9,"sma_20":133.5,"sma_60":142.78,"sma_120":160.77},{"date":"2025-09-29","open":129.57,"high":130.64,"low":128.6,"close":130.45,"volume":3990300,"rsi_14":35.98,"sma_20":133.12,"sma_60":142.03,"sma_120":160.2},{"date":"2025-09-30","open":130.13,"high":130.4,"low":127.41,"close":128.93,"volume":4764300,"rsi_14":41.33,"sma_20":132.73,"sma_60":141.29,"sma_120":159.65},{"date":"2025-10-01","open":128.28,"high":129.64,"low":124.89,"close":126.09,"volume":5073500,"rsi_14":22.99,"sma_20":132.19,"sma_60":140.55,"sma_120":158.94},{"date":"2025-10-02","open":126.09,"high":127.74,"low":125.01,"close":125.76,"volume":5563800,"rsi_14":24.43,"sma_20":131.67,"sma_60":139.8,"sma_120":158.29},{"date":"2025-10-03","open":126.14,"high":129.85,"low":126.13,"close":127.56,"volume":4432000,"rsi_14":34.91,"sma_20":131.3,"sma_60":139.1,"sma_120":157.62},{"date":"2025-10-06","open":128.0,"high":128.24,"low":125.0,"close":125.05,"volume":5773000,"rsi_14":30.03,"sma_20":130.79,"sma_60":138.42,"sma_120":156.89},{"date":"2025-10-07","open":125.51,"high":128.35,"low":125.51,"close":126.69,"volume":4196000,"rsi_14":30.78,"sma_20":130.3,"sma_60":137.75,"sma_120":156.17},{"date":"2025-10-08","open":126.99,"high":127.86,"low":125.72,"close":126.51,"volume":3233600,"rsi_14":32.68,"sma_20":130.02,"sma_60":137.12,"sma_120":155.48},{"date":"2025-10-09","open":126.92,"high":127.69,"low":125.35,"close":125.96,"volume":3554900,"rsi_14":33.63,"sma_20":129.53,"sma_60":136.46,"sma_120":154.79},{"date":"2025-10-10","open":125.96,"high":126.35,"low":122.62,"close":122.63,"volume":4497600,"rsi_14":30.23,"sma_20":128.95,"sma_60":135.71,"sma_120":154.08},{"date":"2025-10-13","open":122.62,"high":123.56,"low":121.93,"close":122.55,"volume":3518800,"rsi_14":31.14,"sma_20":128.44,"sma_60":134.99,"sma_120":153.32},{"date":"2025-10-14","open":121.78,"high":124.53,"low":121.4,"close":124.12,"volume":3923900,"rsi_14":33.88,"sma_20":128.01,"sma_60":134.3,"sma_120":152.54},{"date":"2025-10-15","open":124.48,"high":125.17,"low":120.79,"close":121.11,"volume":4927600,"rsi_14":32.15,"sma_20":127.36,"sma_60":133.56,"sma_120":152.08},{"date":"2025-10-16","open":120.69,"high":121.68,"low":117.84,"close":118.0,"volume":5394700,"rsi_14":25.26,"sma_20":126.62,"sma_60":133.14,"sma_120":151.58},{"date":"2025-10-17","open":118.0,"high":121.82,"low":117.86,"close":121.65,"volume":4315900,"rsi_14":33.15,"sma_20":126.11,"sma_60":132.83,"sma_120":151.11},{"date":"2025-10-20","open":122.29,"high":124.78,"low":121.89,"close":124.14,"volume":3958300,"rsi_14":41.16,"sma_20":125.79,"sma_60":132.53,"sma_120":150.6},{"date":"2025-10-21","open":123.87,"high":126.72,"low":123.8,"close":126.07,"volume":3086800,"rsi_14":49.96,"sma_20":125.6,"sma_60":132.3,"sma_120":150.11},{"date":"2025-10-22","open":125.86,"high":126.7,"low":124.46,"close":125.25,"volume":3953600,"rsi_14":49.04,"sma_20":125.34,"sma_60":132.01,"sma_120":149.63},{"date":"2025-10-23","open":125.29,"high":125.64,"low":123.5,"close":123.96,"volume":2454100,"rsi_14":43.12,"sma_20":125.1,"sma_60":131.73,"sma_120":149.13},{"date":"2025-10-24","open":125.31,"high":126.23,"low":124.86,"close":125.17,"volume":2840700,"rsi_14":50.24,"sma_20":124.88,"sma_60":131.5,"sma_120":148.63},{"date":"2025-10-27","open":126.36,"high":126.8,"low":124.94,"close":126.54,"volume":3809900,"rsi_14":49.69,"sma_20":124.69,"sma_60":131.36,"sma_120":148.14},{"date":"2025-10-28","open":126.73,"high":128.78,"low":125.8,"close":126.17,"volume":5802800,"rsi_14":49.31,"sma_20":124.55,"sma_60":131.19,"sma_120":147.67},{"date":"2025-10-29","open":71.36,"high":76.65,"low":66.58,"close":70.6,"volume":103454200,"rsi_14":15.31,"sma_20":121.77,"sma_60":130.13,"sma_120":146.75},{"date":"2025-10-30","open":68.87,"high":70.1,"low":64.52,"close":65.19,"volume":63794800,"rsi_14":14.92,"sma_20":118.75,"sma_60":128.98,"sma_120":145.76},{"date":"2025-10-31","open":65.64,"high":68.0,"low":65.13,"close":66.69,"volume":30157000,"rsi_14":16.47,"sma_20":115.7,"sma_60":127.88,"sma_120":144.76},{"date":"2025-11-03","open":66.0,"high":67.48,"low":64.66,"close":65.14,"volume":22480500,"rsi_14":14.59,"sma_20":112.71,"sma_60":126.75,"sma_120":143.71},{"date":"2025-11-04","open":64.64,"high":66.22,"low":63.71,"close":64.45,"volume":16559500,"rsi_14":15.01,"sma_20":109.6,"sma_60":125.62,"sma_120":142.66},{"date":"2025-11-05","open":63.74,"high":64.87,"low":63.5,"close":64.0,"volume":15623000,"rsi_14":15.52,"sma_20":106.47,"sma_60":124.48,"sma_120":141.87},{"date":"2025-11-06","open":63.8,"high":64.0,"low":61.33,"close":61.63,"volume":17566200,"rsi_14":11.04,"sma_20":103.25,"sma_60":123.27,"sma_120":140.99},{"date":"2025-11-07","open":60.95,"high":63.84,"low":60.95,"close":63.7,"volume":14163900,"rsi_14":10.55,"sma_20":100.31,"sma_60":122.09,"sma_120":140.12},{"date":"2025-11-10","open":63.91,"high":64.18,"low":62.67,"close":63.8,"volume":8431600,"rsi_14":8.36,"sma_20":97.37,"sma_60":120.87,"sma_120":139.27},{"date":"2025-11-11","open":63.6,"high":64.48,"low":62.84,"close":64.26,"volume":5427200,"rsi_14":9.02,"sma_20":94.38,"sma_60":119.66,"sma_120":138.45},{"date":"2025-11-12","open":64.2,"high":64.87,"low":63.11,"close":64.38,"volume":6244651,"rsi_14":9.33,"sma_20":91.54,"sma_60":118.41,"sma_120":137.64},{"date":"2025-11-13","open":64.85,"high":66.95,"low":64.37,"close":64.53,"volume":9274500,"rsi_14":7.99,"sma_20":88.87,"sma_60":117.15,"sma_120":136.85},{"date":"2025-11-14","open":64.0,"high":64.15,"low":63.02,"close":63.42,"volume":5596500,"rsi_14":6.12,"sma_20":85.95,"sma_60":115.88,"sma_120":136.05},{"date":"2025-11-17","open":63.57,"high":64.2,"low":62.41,"close":62.7,"volume":5474000,"rsi_14":6.09,"sma_20":82.88,"sma_60":114.6,"sma_120":135.23},{"date":"2025-11-18","open":62.16,"high":62.69,"low":61.13,"close":61.34,"volume":7240100,"rsi_14":24.36,"sma_20":79.65,"sma_60":113.33,"sma_120":134.41},{"date":"2025-11-19","open":61.52,"high":61.98,"low":60.38,"close":61.17,"volume":5086100,"rsi_14":34.32,"sma_20":76.44,"sma_60":112.05,"sma_120":133.56},{"date":"2025-11-20","open":61.66,"high":62.26,"low":59.72,"close":59.77,"volume":7165500,"rsi_14":22.8,"sma_20":73.23,"sma_60":110.75,"sma_120":132.71},{"date":"2025-11-21","open":59.9,"high":61.86,"low":59.56,"close":60.84,"volume":8356400,"rsi_14":32.43,"sma_20":70.02,"sma_60":109.47,"sma_120":131.87},{"date":"2025-11-24","open":60.36,"high":61.17,"low":59.8,"close":60.67,"volume":10106100,"rsi_14":33.87,"sma_20":66.72,"sma_60":108.18,"sma_120":131.0},{"date":"2025-11-25","open":60.67,"high":61.78,"low":60.55,"close":60.76,"volume":6886900,"rsi_14":35.74,"sma_20":63.45,"sma_60":106.91,"sma_120":130.13},{"date":"2025-11-26","open":60.84,"high":61.58,"low":60.6,"close":60.8,"volume":7883200,"rsi_14":45.4,"sma_20":62.96,"sma_60":105.64,"sma_120":129.25},{"date":"2025-11-28","open":61.12,"high":62.4,"low":60.76,"close":61.47,"volume":6770500,"rsi_14":35.39,"sma_20":62.78,"sma_60":104.4,"sma_120":128.37},{"date":"2025-12-01","open":61.44,"high":63.81,"low":60.46,"close":62.69,"volume":11001900,"rsi_14":43.66,"sma_20":62.58,"sma_60":103.19,"sma_120":127.49},{"date":"2025-12-02","open":62.86,"high":64.06,"low":61.72,"close":63.24,"volume":7088400,"rsi_14":44.23,"sma_20":62.48,"sma_60":101.99,"sma_120":126.61},{"date":"2025-12-03","open":64.67,"high":67.72,"low":64.4,"close":66.95,"volume":14913200,"rsi_14":60.34,"sma_20":62.61,"sma_60":100.83,"sma_120":125.77},{"date":"2025-12-04","open":66.29,"high":66.95,"low":65.27,"close":66.06,"volume":7480500,"rsi_14":55.81,"sma_20":62.71,"sma_60":99.73,"sma_120":124.96},{"date":"2025-12-05","open":66.1,"high":67.46,"low":66.06,"close":66.28,"volume":7187600,"rsi_14":61.64,"sma_20":62.94,"sma_60":98.58,"sma_120":124.14},{"date":"2025-12-08","open":66.3,"high":67.45,"low":65.43,"close":65.73,"volume":8525000,"rsi_14":62.51,"sma_20":63.04,"sma_60":97.43,"sma_120":123.33},{"date":"2025-12-09","open":66.25,"high":66.78,"low":65.67,"close":66.21,"volume":5925700,"rsi_14":71.68,"sma_20":63.16,"sma_60":96.33,"sma_120":122.53},{"date":"2025-12-10","open":66.0,"high":66.63,"low":65.57,"close":66.57,"volume":10319200,"rsi_14":73.64,"sma_20":63.28,"sma_60":95.22,"sma_120":121.73},{"date":"2025-12-11","open":66.51,"high":68.51,"low":66.51,"close":68.16,"volume":26056900,"rsi_14":86.13,"sma_20":63.47,"sma_60":94.12,"sma_120":120.87},{"date":"2025-12-12","open":68.73,"high":69.35,"low":67.91,"close":68.75,"volume":20182700,"rsi_14":85.53,"sma_20":63.68,"sma_60":93.05,"sma_120":120.01},{"date":"2025-12-15","open":69.3,"high":69.43,"low":67.97,"close":68.97,"volume":17650100,"rsi_14":87.12,"sma_20":63.96,"sma_60":92.01,"sma_120":119.16},{"date":"2025-12-16","open":69.14,"high":69.4,"low":67.18,"close":67.7,"volume":19180000,"rsi_14":78.07,"sma_20":64.21,"sma_60":90.96,"sma_120":118.3},{"date":"2025-12-17","open":67.7,"high":69.39,"low":67.59,"close":68.33,"volume":14524700,"rsi_14":79.07,"sma_20":64.56,"sma_60":89.94,"sma_120":117.43},{"date":"2025-12-18","open":68.74,"high":69.25,"low":67.22,"close":68.0,"volume":13086000,"rsi_14":75.89,"sma_20":64.9,"sma_60":88.89,"sma_120":116.56},{"date":"2025-12-19","open":68.14,"high":68.69,"low":67.48,"close":67.94,"volume":20614500,"rsi_14":72.93,"sma_20":65.31,"sma_60":87.88,"sma_120":115.69},{"date":"2025-12-22","open":68.04,"high":69.11,"low":67.97,"close":68.62,"volume":6077200,"rsi_14":73.23,"sma_20":65.7,"sma_60":86.86,"sma_120":114.82},{"date":"2025-12-23","open":68.39,"high":68.82,"low":67.58,"close":67.72,"volume":8820200,"rsi_14":54.39,"sma_20":66.05,"sma_60":85.82,"sma_120":113.93},{"date":"2025-12-24","open":67.72,"high":68.1,"low":67.05,"close":67.95,"volume":3243900,"rsi_14":61.65,"sma_20":66.41,"sma_60":84.8,"sma_120":113.05},{"date":"2025-12-26","open":67.75,"high":67.8,"low":66.94,"close":67.5,"volume":3476900,"rsi_14":57.31,"sma_20":66.74,"sma_60":83.83,"sma_120":112.19},{"date":"2025-12-29","open":67.39,"high":67.49,"low":66.4,"close":67.28,"volume":6639300,"rsi_14":59.68,"sma_20":67.03,"sma_60":82.85,"sma_120":111.33},{"date":"2025-12-30","open":67.15,"high":68.59,"low":67.05,"close":67.54,"volume":5251900,"rsi_14":58.54,"sma_20":67.28,"sma_60":81.85,"sma_120":110.47},{"date":"2025-12-31","open":67.42,"high":67.99,"low":67.16,"close":67.17,"volume":4244200,"rsi_14":53.85,"sma_20":67.47,"sma_60":80.89,"sma_120":109.65},{"date":"2026-01-02","open":67.53,"high":67.53,"low":65.07,"close":65.59,"volume":6039600,"rsi_14":33.5,"sma_20":67.4,"sma_60":79.87,"sma_120":108.81},{"date":"2026-01-05","open":65.19,"high":68.03,"low":64.51,"close":66.99,"volume":7127400,"rsi_14":39.77,"sma_20":67.45,"sma_60":78.88,"sma_120":108.0},{"date":"2026-01-06","open":66.77,"high":68.96,"low":66.77,"close":68.76,"volume":6921000,"rsi_14":48.97,"sma_20":67.57,"sma_60":77.92,"sma_120":107.19},{"date":"2026-01-07","open":68.91,"high":69.27,"low":67.46,"close":68.71,"volume":13040300,"rsi_14":55.66,"sma_20":67.72,"sma_60":77.02,"sma_120":106.37},{"date":"2026-01-08","open":68.19,"high":70.41,"low":68.04,"close":69.5,"volume":5567600,"rsi_14":56.44,"sma_20":67.89,"sma_60":76.14,"sma_120":105.57},{"date":"2026-01-09","open":69.69,"high":70.15,"low":68.77,"close":69.85,"volume":5070800,"rsi_14":60.15,"sma_20":68.05,"sma_60":75.24,"sma_120":104.77},{"date":"2026-01-12","open":69.44,"high":69.53,"low":67.22,"close":68.2,"volume":10700600,"rsi_14":51.21,"sma_20":68.05,"sma_60":74.35,"sma_120":103.95},{"date":"2026-01-13","open":68.42,"high":68.62,"low":65.97,"close":66.75,"volume":18278400,"rsi_14":41.85,"sma_20":67.95,"sma_60":73.5,"sma_120":103.32},{"date":"2026-01-14","open":66.62,"high":67.51,"low":66.42,"close":67.5,"volume":16416200,"rsi_14":49.03,"sma_20":67.88,"sma_60":72.6,"sma_120":102.71},{"date":"2026-01-15","open":67.69,"high":68.08,"low":66.47,"close":66.78,"volume":10638400,"rsi_14":45.05,"sma_20":67.83,"sma_60":71.64,"sma_120":102.09},{"date":"2026-01-16","open":66.58,"high":66.88,"low":66.08,"close":66.29,"volume":8288437,"rsi_14":44.89,"sma_20":67.73,"sma_60":70.64,"sma_120":101.47},{"date":"2026-01-20","open":65.88,"high":66.16,"low":64.18,"close":64.49,"volume":11106300,"rsi_14":39.61,"sma_20":67.56,"sma_60":69.63,"sma_120":100.82},{"date":"2026-01-21","open":64.71,"high":66.0,"low":64.5,"close":65.73,"volume":8037000,"rsi_14":43.72,"sma_20":67.45,"sma_60":68.66,"sma_120":100.2},{"date":"2026-01-22","open":66.03,"high":67.55,"low":65.99,"close":67.4,"volume":7179800,"rsi_14":50.73,"sma_20":67.38,"sma_60":67.7,"sma_120":99.6},{"date":"2026-01-23","open":66.91,"high":67.63,"low":66.74,"close":67.56,"volume":6234700,"rsi_14":56.89,"sma_20":67.38,"sma_60":66.72,"sma_120":99.04},{"date":"2026-01-26","open":67.5,"high":67.91,"low":66.29,"close":67.15,"volume":13436300,"rsi_14":50.6,"sma_20":67.34,"sma_60":65.73,"sma_120":98.46},{"date":"2026-01-27","open":66.78,"high":66.87,"low":65.36,"close":66.29,"volume":10185000,"rsi_14":40.03,"sma_20":67.28,"sma_60":65.66,"sma_120":97.89},{"date":"2026-01-28","open":66.6,"high":66.75,"low":64.62,"close":64.95,"volume":7358700,"rsi_14":36.26,"sma_20":67.16,"sma_60":65.66,"sma_120":97.32},{"date":"2026-01-29","open":65.4,"high":65.55,"low":63.21,"close":63.43,"volume":8011900,"rsi_14":28.94,"sma_20":66.95,"sma_60":65.6,"sma_120":96.74},{"date":"2026-01-30","open":63.34,"high":64.05,"low":62.67,"close":63.73,"volume":6569100,"rsi_14":28.69,"sma_20":66.78,"sma_60":65.58,"sma_120":96.16},{"date":"2026-02-02","open":63.72,"high":63.75,"low":62.65,"close":62.94,"volume":6932200,"rsi_14":30.52,"sma_20":66.65,"sma_60":65.55,"sma_120":95.59},{"date":"2026-02-03","open":61.29,"high":61.79,"low":57.79,"close":58.12,"volume":17142900,"rsi_14":24.42,"sma_20":66.21,"sma_60":65.46,"sma_120":94.97},{"date":"2026-02-04","open":57.97,"high":60.31,"low":57.86,"close":59.72,"volume":11652400,"rsi_14":28.05,"sma_20":65.75,"sma_60":65.42,"sma_120":94.35},{"date":"2026-02-05","open":60.22,"high":60.88,"low":58.0,"close":58.44,"volume":9734400,"rsi_14":27.19,"sma_20":65.24,"sma_60":65.34,"sma_120":93.71},{"date":"2026-02-06","open":58.7,"high":60.14,"low":58.52,"close":60.0,"volume":9883400,"rsi_14":33.75,"sma_20":64.77,"sma_60":65.27,"sma_120":93.07},{"date":"2026-02-09","open":60.0,"high":60.95,"low":59.78,"close":60.14,"volume":12541954,"rsi_14":37.7,"sma_20":64.28,"sma_60":65.2,"sma_120":92.43},{"date":"2026-02-10","open":59.81,"high":63.59,"low":58.62,"close":62.59,"volume":13419527,"rsi_14":41.69,"sma_20":64.0,"sma_60":65.17,"sma_120":91.79},{"date":"2026-02-11","open":62.59,"high":63.64,"low":62.02,"close":62.11,"volume":10303366,"rsi_14":35.06,"sma_20":63.77,"sma_60":65.13,"sma_120":91.14},{"date":"2026-02-12","open":62.53,"high":62.75,"low":58.53,"close":58.82,"volume":10397979,"rsi_14":29.03,"sma_20":63.33,"sma_60":65.06,"sma_120":90.47},{"date":"2026-02-13","open":59.24,"high":60.08,"low":58.57,"close":59.36,"volume":12085768,"rsi_14":31.43,"sma_20":62.96,"sma_60":65.0,"sma_120":89.8},{"date":"2026-02-17","open":60.61,"high":63.78,"low":60.56,"close":63.45,"volume":11388357,"rsi_14":44.13,"sma_20":62.82,"sma_60":65.04,"sma_120":89.18},{"date":"2026-02-18","open":63.41,"high":64.4,"low":61.82,"close":63.01,"volume":8728700,"rsi_14":45.84,"sma_20":62.75,"sma_60":65.07,"sma_120":88.56},{"date":"2026-02-19","open":62.94,"high":63.25,"low":60.88,"close":61.53,"volume":8429500,"rsi_14":45.92,"sma_20":62.54,"sma_60":65.1,"sma_120":87.92},{"date":"2026-02-20","open":61.72,"high":62.05,"low":60.9,"close":61.47,"volume":8096838,"rsi_14":45.09,"sma_20":62.24,"sma_60":65.11,"sma_120":87.29},{"date":"2026-02-23","open":60.63,"high":61.43,"low":58.17,"close":58.4,"volume":7498100,"rsi_14":41.03,"sma_20":61.78,"sma_60":65.07,"sma_120":86.62},{"date":"2026-02-24","open":58.32,"high":59.45,"low":57.92,"close":59.13,"volume":5930800,"rsi_14":52.38,"sma_20":61.38,"sma_60":65.04,"sma_120":85.98},{"date":"2026-02-25","open":59.64,"high":62.86,"low":58.95,"close":61.61,"volume":10259093,"rsi_14":54.28,"sma_20":61.15,"sma_60":65.06,"sma_120":85.35},{"date":"2026-02-26","open":62.18,"high":63.12,"low":61.12,"close":61.89,"volume":6536656,"rsi_14":58.18,"sma_20":60.99,"sma_60":65.06,"sma_120":84.73},{"date":"2026-02-27","open":61.09,"high":62.35,"low":60.11,"close":62.29,"volume":10162988,"rsi_14":55.75,"sma_20":60.94,"sma_60":65.06,"sma_120":84.12},{"date":"2026-03-02","open":61.1,"high":62.2,"low":60.42,"close":61.85,"volume":5021242,"rsi_14":54.23,"sma_20":60.84,"sma_60":65.03,"sma_120":83.51},{"date":"2026-03-03","open":60.53,"high":63.37,"low":59.88,"close":62.89,"volume":5117450,"rsi_14":50.8,"sma_20":60.84,"sma_60":64.96,"sma_120":82.9},{"date":"2026-03-04","open":62.66,"high":62.83,"low":61.76,"close":62.6,"volume":5474774,"rsi_14":51.32,"sma_20":61.06,"sma_60":64.91,"sma_120":82.32},{"date":"2026-03-05","open":62.5,"high":64.52,"low":62.15,"close":63.86,"volume":6692667,"rsi_14":65.18,"sma_20":61.27,"sma_60":64.87,"sma_120":81.72},{"date":"2026-03-06","open":62.85,"high":63.19,"low":61.33,"close":63.1,"volume":5585586,"rsi_14":61.12,"sma_20":61.5,"sma_60":64.82,"sma_120":81.13},{"date":"2026-03-09","open":62.3,"high":62.37,"low":59.97,"close":61.29,"volume":5431611,"rsi_14":42.57,"sma_20":61.57,"sma_60":64.74,"sma_120":80.53},{"date":"2026-03-10","open":60.99,"high":61.15,"low":58.47,"close":59.45,"volume":5838615,"rsi_14":38.83,"sma_20":61.53,"sma_60":64.62,"sma_120":79.92},{"date":"2026-03-11","open":59.84,"high":60.09,"low":58.0,"close":58.5,"volume":6638601,"rsi_14":40.17,"sma_20":61.33,"sma_60":64.46,"sma_120":79.29},{"date":"2026-03-12","open":58.14,"high":58.83,"low":55.87,"close":56.07,"volume":7673491,"rsi_14":34.81,"sma_20":61.03,"sma_60":64.25,"sma_120":78.65},{"date":"2026-03-13","open":56.66,"high":57.15,"low":56.07,"close":56.74,"volume":6465157,"rsi_14":44.6,"sma_20":60.92,"sma_60":64.05,"sma_120":78.03},{"date":"2026-03-16","open":56.92,"high":57.62,"low":56.62,"close":57.57,"volume":7207306,"rsi_14":44.96,"sma_20":60.83,"sma_60":63.88,"sma_120":77.42},{"date":"2026-03-17","open":58.08,"high":59.56,"low":58.01,"close":58.21,"volume":6320878,"rsi_14":37.54,"sma_20":60.57,"sma_60":63.71,"sma_120":76.82},{"date":"2026-03-18","open":57.76,"high":58.26,"low":56.54,"close":57.06,"volume":6464120,"rsi_14":33.36,"sma_20":60.28,"sma_60":63.53,"sma_120":76.21},{"date":"2026-03-19","open":56.65,"high":58.29,"low":56.08,"close":57.02,"volume":6291037,"rsi_14":31.38,"sma_20":60.05,"sma_60":63.34,"sma_120":75.61},{"date":"2026-03-20","open":56.85,"high":57.42,"low":56.33,"close":57.07,"volume":8027296,"rsi_14":32.63,"sma_20":59.83,"sma_60":63.15,"sma_120":75.01},{"date":"2026-03-23","open":58.02,"high":58.51,"low":56.76,"close":57.71,"volume":6787842,"rsi_14":30.61,"sma_20":59.8,"sma_60":62.98,"sma_120":74.4},{"date":"2026-03-24","open":57.38,"high":57.38,"low":55.86,"close":56.34,"volume":6494766,"rsi_14":28.32,"sma_20":59.66,"sma_60":62.79,"sma_120":73.8},{"date":"2026-03-25","open":57.13,"high":57.95,"low":55.44,"close":56.64,"volume":5349568,"rsi_14":23.22,"sma_20":59.41,"sma_60":62.61,"sma_120":73.22},{"date":"2026-03-26","open":56.08,"high":57.09,"low":55.46,"close":55.54,"volume":4702704,"rsi_14":22.65,"sma_20":59.09,"sma_60":62.41,"sma_120":72.63},{"date":"2026-03-27","open":54.99,"high":55.01,"low":52.91,"close":53.9,"volume":8088382,"rsi_14":22.93,"sma_20":58.67,"sma_60":62.19,"sma_120":72.02},{"date":"2026-03-30","open":54.2,"high":55.08,"low":53.99,"close":54.53,"volume":7256707,"rsi_14":30.23,"sma_20":58.3,"sma_60":61.98,"sma_120":71.43},{"date":"2026-03-31","open":55.28,"high":56.12,"low":54.12,"close":55.8,"volume":7477646,"rsi_14":39.42,"sma_20":57.95,"sma_60":61.81,"sma_120":70.84},{"date":"2026-04-01","open":55.8,"high":56.15,"low":53.78,"close":55.45,"volume":5817692,"rsi_14":47.1,"sma_20":57.59,"sma_60":61.62,"sma_120":70.25},{"date":"2026-04-02","open":55.32,"high":57.2,"low":54.28,"close":56.16,"volume":9365994,"rsi_14":47.29,"sma_20":57.21,"sma_60":61.41,"sma_120":69.67},{"date":"2026-04-06","open":56.21,"high":57.34,"low":56.21,"close":56.32,"volume":4305949,"rsi_14":43.78,"sma_20":56.87,"sma_60":61.2,"sma_120":69.11},{"date":"2026-04-07","open":56.27,"high":56.59,"low":54.92,"close":55.32,"volume":5585879,"rsi_14":36.12,"sma_20":56.57,"sma_60":60.97,"sma_120":68.55},{"date":"2026-04-08","open":56.94,"high":58.19,"low":56.48,"close":56.63,"volume":7722678,"rsi_14":47.97,"sma_20":56.43,"sma_60":60.75,"sma_120":67.99},{"date":"2026-04-09","open":56.16,"high":56.54,"low":55.19,"close":56.41,"volume":5612075,"rsi_14":47.16,"sma_20":56.32,"sma_60":60.55,"sma_120":67.45},{"date":"2026-04-10","open":56.35,"high":56.67,"low":55.47,"close":56.09,"volume":5217907,"rsi_14":45.55,"sma_20":56.33,"sma_60":60.37,"sma_120":66.94},{"date":"2026-04-13","open":55.9,"high":59.05,"low":55.7,"close":58.79,"volume":7401835,"rsi_14":54.13,"sma_20":56.43,"sma_60":60.23,"sma_120":66.41},{"date":"2026-04-14","open":58.97,"high":59.62,"low":58.53,"close":59.02,"volume":4445983,"rsi_14":61.22,"sma_20":56.5,"sma_60":60.1,"sma_120":65.87},{"date":"2026-04-15","open":59.99,"high":61.84,"low":59.88,"close":61.29,"volume":7169187,"rsi_14":66.71,"sma_20":56.65,"sma_60":60.02,"sma_120":65.33},{"date":"2026-04-16","open":61.52,"high":62.77,"low":61.31,"close":62.44,"volume":4921200,"rsi_14":74.71,"sma_20":56.92,"sma_60":59.98,"sma_120":64.81},{"date":"2026-04-17","open":63.07,"high":64.34,"low":62.56,"close":63.97,"volume":5159374,"rsi_14":86.35,"sma_20":57.27,"sma_60":59.95,"sma_120":64.31},{"date":"2026-04-20","open":63.97,"high":65.06,"low":63.86,"close":64.14,"volume":5687419,"rsi_14":85.88,"sma_20":57.62,"sma_60":59.9,"sma_120":63.8},{"date":"2026-04-21","open":64.87,"high":65.29,"low":62.93,"close":63.26,"volume":4639687,"rsi_14":78.69,"sma_20":57.9,"sma_60":59.83,"sma_120":63.27},{"date":"2026-04-22","open":63.26,"high":63.62,"low":62.46,"close":63.26,"volume":3979353,"rsi_14":80.87,"sma_20":58.25,"sma_60":59.76,"sma_120":62.75},{"date":"2026-04-23","open":62.4,"high":62.86,"low":60.56,"close":61.55,"volume":4808863,"rsi_14":69.74,"sma_20":58.49,"sma_60":59.68,"sma_120":62.67},{"date":"2026-04-24","open":61.43,"high":61.43,"low":60.27,"close":60.84,"volume":3997388,"rsi_14":65.92,"sma_20":58.76,"sma_60":59.61,"sma_120":62.64},{"date":"2026-04-27","open":60.41,"high":61.61,"low":60.41,"close":61.27,"volume":4249406,"rsi_14":71.83,"sma_20":59.13,"sma_60":59.58,"sma_120":62.59},{"date":"2026-04-28","open":61.74,"high":62.37,"low":61.12,"close":61.6,"volume":4100255,"rsi_14":69.64,"sma_20":59.48,"sma_60":59.54,"sma_120":62.56},{"date":"2026-04-29","open":61.7,"high":62.46,"low":61.17,"close":62.02,"volume":4806781,"rsi_14":71.83,"sma_20":59.79,"sma_60":59.53,"sma_120":62.54},{"date":"2026-04-30","open":61.33,"high":62.74,"low":60.49,"close":62.65,"volume":5102609,"rsi_14":74.92,"sma_20":60.15,"sma_60":59.6,"sma_120":62.53},{"date":"2026-05-01","open":63.5,"high":63.92,"low":62.05,"close":62.14,"volume":4083102,"rsi_14":65.27,"sma_20":60.45,"sma_60":59.64,"sma_120":62.53},{"date":"2026-05-04","open":62.15,"high":64.03,"low":62.0,"close":62.81,"volume":7055278,"rsi_14":66.61,"sma_20":60.78,"sma_60":59.72,"sma_120":62.53},{"date":"2026-05-05","open":57.82,"high":59.54,"low":56.49,"close":57.28,"volume":15413538,"rsi_14":36.33,"sma_20":60.87,"sma_60":59.67,"sma_120":62.47},{"date":"2026-05-06","open":57.56,"high":57.7,"low":55.67,"close":56.11,"volume":10024635,"rsi_14":28.45,"sma_20":60.85,"sma_60":59.6,"sma_120":62.4},{"date":"2026-05-07","open":56.37,"high":57.74,"low":56.35,"close":56.81,"volume":7149820,"rsi_14":24.17,"sma_20":60.87,"sma_60":59.51,"sma_120":62.34},{"date":"2026-05-08","open":56.75,"high":56.75,"low":54.64,"close":55.48,"volume":5568933,"rsi_14":21.17,"sma_20":60.84,"sma_60":59.4,"sma_120":62.27},{"date":"2026-05-11","open":54.99,"high":55.26,"low":54.13,"close":54.39,"volume":6423390,"rsi_14":20.88,"sma_20":60.62,"sma_60":59.32,"sma_120":62.19},{"date":"2026-05-12","open":54.55,"high":55.43,"low":54.08,"close":54.88,"volume":6321394,"rsi_14":23.35,"sma_20":60.41,"sma_60":59.25,"sma_120":62.12},{"date":"2026-05-13","open":54.11,"high":54.27,"low":52.17,"close":52.37,"volume":7345356,"rsi_14":22.22,"sma_20":59.96,"sma_60":59.06,"sma_120":62.05},{"date":"2026-05-14","open":53.15,"high":53.77,"low":52.27,"close":53.46,"volume":5864241,"rsi_14":28.17,"sma_20":59.51,"sma_60":58.9,"sma_120":61.99},{"date":"2026-05-15","open":53.45,"high":55.73,"low":53.45,"close":55.33,"volume":8071606,"rsi_14":33.81,"sma_20":59.08,"sma_60":58.8,"sma_120":61.95},{"date":"2026-05-18","open":55.31,"high":57.49,"low":55.25,"close":56.66,"volume":8388325,"rsi_14":37.23,"sma_20":58.71,"sma_60":58.72,"sma_120":61.91},{"date":"2026-05-19","open":57.49,"high":57.7,"low":55.65,"close":56.03,"volume":7535075,"rsi_14":34.68,"sma_20":58.35,"sma_60":58.68,"sma_120":61.88},{"date":"2026-05-20","open":56.07,"high":56.74,"low":54.46,"close":56.41,"volume":5365755,"rsi_14":33.83,"sma_20":58.0,"sma_60":58.64,"sma_120":61.84},{"date":"2026-05-21","open":56.38,"high":56.62,"low":54.95,"close":55.82,"volume":6931310,"rsi_14":33.69,"sma_20":57.72,"sma_60":58.54,"sma_120":61.8},{"date":"2026-05-22","open":56.05,"high":57.3,"low":56.03,"close":57.13,"volume":6466413,"rsi_14":35.81,"sma_20":57.53,"sma_60":58.46,"sma_120":61.76},{"date":"2026-05-26","open":56.83,"high":56.83,"low":55.42,"close":55.61,"volume":5608940,"rsi_14":44.78,"sma_20":57.25,"sma_60":58.35,"sma_120":61.7},{"date":"2026-05-27","open":55.45,"high":57.35,"low":55.4,"close":55.62,"volume":4601023,"rsi_14":48.35,"sma_20":56.95,"sma_60":58.25,"sma_120":61.64},{"date":"2026-05-28","open":55.47,"high":56.18,"low":55.06,"close":55.83,"volume":5415066,"rsi_14":46.59,"sma_20":56.64,"sma_60":58.13,"sma_120":61.55},{"date":"2026-05-29","open":55.63,"high":57.33,"low":55.4,"close":56.56,"volume":11860280,"rsi_14":53.92,"sma_20":56.34,"sma_60":58.03,"sma_120":61.47},{"date":"2026-06-01","open":56.8,"high":59.08,"low":56.43,"close":59.05,"volume":7967764,"rsi_14":65.37,"sma_20":56.18,"sma_60":57.95,"sma_120":61.41},{"date":"2026-06-02","open":58.0,"high":58.1,"low":56.35,"close":56.46,"volume":8441352,"rsi_14":54.58,"sma_20":55.86,"sma_60":57.84,"sma_120":61.33},{"date":"2026-06-03","open":56.0,"high":56.4,"low":53.0,"close":55.08,"volume":10259538,"rsi_14":58.4,"sma_20":55.75,"sma_60":57.73,"sma_120":61.24},{"date":"2026-06-04","open":56.08,"high":57.02,"low":55.72,"close":56.23,"volume":5357419,"rsi_14":58.55,"sma_20":55.76,"sma_60":57.68,"sma_120":61.15},{"date":"2026-06-05","open":55.1,"high":55.83,"low":53.48,"close":54.43,"volume":7137475,"rsi_14":47.21,"sma_20":55.64,"sma_60":57.61,"sma_120":61.04},{"date":"2026-06-08","open":54.12,"high":54.12,"low":52.56,"close":52.72,"volume":5569735,"rsi_14":38.06,"sma_20":55.5,"sma_60":57.56,"sma_120":60.9},{"date":"2026-06-09","open":52.72,"high":54.39,"low":52.4,"close":54.03,"volume":5995107,"rsi_14":44.18,"sma_20":55.49,"sma_60":57.51,"sma_120":60.78},{"date":"2026-06-10","open":53.6,"high":54.3,"low":52.5,"close":53.28,"volume":3474075,"rsi_14":41.08,"sma_20":55.41,"sma_60":57.44,"sma_120":60.66},{"date":"2026-06-11","open":53.02,"high":53.5,"low":51.78,"close":53.06,"volume":5025640,"rsi_14":41.97,"sma_20":55.44,"sma_60":57.35,"sma_120":60.53},{"date":"2026-06-12","open":53.21,"high":54.04,"low":52.38,"close":53.78,"volume":4341214,"rsi_14":39.9,"sma_20":55.46,"sma_60":57.3,"sma_120":60.41},{"date":"2026-06-15","open":49.31,"high":50.65,"low":47.37,"close":47.91,"volume":26925762,"rsi_14":31.61,"sma_20":55.09,"sma_60":57.15,"sma_120":60.25},{"date":"2026-06-16","open":48.54,"high":50.12,"low":48.3,"close":49.83,"volume":15843976,"rsi_14":37.33,"sma_20":54.74,"sma_60":57.03,"sma_120":60.09},{"date":"2026-06-17","open":50.11,"high":52.31,"low":48.44,"close":48.77,"volume":15267652,"rsi_14":35.11,"sma_20":54.38,"sma_60":56.88,"sma_120":59.93},{"date":"2026-06-18","open":48.57,"high":48.95,"low":47.5,"close":47.86,"volume":13540220,"rsi_14":31.78,"sma_20":53.95,"sma_60":56.74,"sma_120":59.76},{"date":"2026-06-22","open":47.88,"high":48.78,"low":47.04,"close":47.18,"volume":7415548,"rsi_14":23.11,"sma_20":53.52,"sma_60":56.58,"sma_120":59.59},{"date":"2026-06-23","open":47.85,"high":48.14,"low":47.17,"close":47.3,"volume":6597452,"rsi_14":26.63,"sma_20":53.03,"sma_60":56.44,"sma_120":59.43},{"date":"2026-06-24","open":47.46,"high":48.9,"low":47.32,"close":48.19,"volume":6324377,"rsi_14":31.97,"sma_20":52.66,"sma_60":56.35,"sma_120":59.27},{"date":"2026-06-25","open":48.37,"high":48.78,"low":47.3,"close":47.53,"volume":6887754,"rsi_14":26.64,"sma_20":52.25,"sma_60":56.23,"sma_120":59.1},{"date":"2026-06-26","open":47.57,"high":49.55,"low":47.57,"close":49.45,"volume":18520059,"rsi_14":36.71,"sma_20":51.94,"sma_60":56.12,"sma_120":58.97},{"date":"2026-06-29","open":50.03,"high":50.46,"low":48.58,"close":48.83,"volume":7067077,"rsi_14":38.98,"sma_20":51.55,"sma_60":56.01,"sma_120":58.82},{"date":"2026-06-30","open":48.83,"high":49.11,"low":47.23,"close":49.05,"volume":6804588,"rsi_14":34.96,"sma_20":51.05,"sma_60":55.89,"sma_120":58.65},{"date":"2026-07-01","open":50.08,"high":51.81,"low":49.66,"close":50.73,"volume":7048292,"rsi_14":42.71,"sma_20":50.76,"sma_60":55.8,"sma_120":58.5},{"date":"2026-07-02","open":51.22,"high":53.15,"low":51.22,"close":52.33,"volume":9180426,"rsi_14":48.07,"sma_20":50.62,"sma_60":55.75,"sma_120":58.36},{"date":"2026-07-06","open":52.25,"high":52.33,"low":50.84,"close":51.78,"volume":5322820,"rsi_14":44.65,"sma_20":50.4,"sma_60":55.67,"sma_120":58.21},{"date":"2026-07-07","open":54.03,"high":55.36,"low":52.55,"close":52.71,"volume":11326741,"rsi_14":67.44,"sma_20":50.32,"sma_60":55.61,"sma_120":58.08},{"date":"2026-07-08","open":51.32,"high":51.85,"low":50.47,"close":50.6,"volume":8240194,"rsi_14":52.76,"sma_20":50.21,"sma_60":55.52,"sma_120":57.95},{"date":"2026-07-09","open":50.0,"high":51.66,"low":49.77,"close":51.65,"volume":4906301,"rsi_14":60.33,"sma_20":50.09,"sma_60":55.4,"sma_120":57.81},{"date":"2026-07-10","open":52.01,"high":52.37,"low":50.1,"close":50.45,"volume":7438467,"rsi_14":59.1,"sma_20":49.95,"sma_60":55.25,"sma_120":57.68},{"date":"2026-07-13","open":51.08,"high":52.21,"low":51.06,"close":51.18,"volume":6656376,"rsi_14":64.01,"sma_20":49.86,"sma_60":55.09,"sma_120":57.55},{"date":"2026-07-14","open":50.27,"high":50.76,"low":49.48,"close":49.54,"volume":5553939,"rsi_14":57.09,"sma_20":49.64,"sma_60":54.87,"sma_120":57.43},{"date":"2026-07-15","open":51.25,"high":51.95,"low":50.13,"close":50.36,"volume":7260251,"rsi_14":56.9,"sma_20":49.77,"sma_60":54.64,"sma_120":57.3},{"date":"2026-07-16","open":51.01,"high":51.87,"low":50.03,"close":51.72,"volume":8089960,"rsi_14":62.75,"sma_20":49.86,"sma_60":54.44,"sma_120":57.17},{"date":"2026-07-17","open":51.44,"high":52.23,"low":50.26,"close":50.63,"volume":6042228,"rsi_14":53.78,"sma_20":49.95,"sma_60":54.23,"sma_120":57.03},{"date":"2026-07-20","open":50.49,"high":51.95,"low":49.99,"close":51.68,"volume":5876332,"rsi_14":58.89,"sma_20":50.14,"sma_60":54.03,"sma_120":56.9},{"date":"2026-07-21","open":50.98,"high":51.87,"low":50.58,"close":50.61,"volume":4754264,"rsi_14":54.62,"sma_20":50.32,"sma_60":53.85,"sma_120":56.77},{"date":"2026-07-22","open":50.75,"high":51.02,"low":49.95,"close":50.22,"volume":3787993,"rsi_14":48.36,"sma_20":50.46,"sma_60":53.67,"sma_120":56.64},{"date":"2026-07-23","open":50.25,"high":50.5,"low":49.65,"close":49.97,"volume":5376810,"rsi_14":41.71,"sma_20":50.55,"sma_60":53.49,"sma_120":56.53},{"date":"2026-07-24","open":50.23,"high":51.72,"low":49.99,"close":51.02,"volume":5261068,"rsi_14":47.42,"sma_20":50.73,"sma_60":53.31,"sma_120":56.43},{"date":"2026-07-27","open":51.52,"high":52.61,"low":51.18,"close":52.31,"volume":5429428,"rsi_14":48.68,"sma_20":50.87,"sma_60":53.15,"sma_120":56.34},{"date":"2026-07-28","open":52.56,"high":54.67,"low":52.5,"close":54.21,"volume":6013969,"rsi_14":62.12,"sma_20":51.14,"sma_60":53.01,"sma_120":56.31},{"date":"2026-07-29","open":54.12,"high":56.0,"low":54.08,"close":55.63,"volume":6969102,"rsi_14":63.04,"sma_20":51.47,"sma_60":52.9,"sma_120":56.27},{"date":"2026-07-30","open":54.61,"high":54.82,"low":53.06,"close":54.07,"volume":7392511,"rsi_14":61.59,"sma_20":51.63,"sma_60":52.75,"sma_120":56.23},{"date":"2026-07-31","open":53.37,"high":54.08,"low":52.74,"close":53.94,"volume":5728067,"rsi_14":59.19,"sma_20":51.71,"sma_60":52.7,"sma_120":56.18},{"date":"2026-08-03","open":54.86,"high":55.52,"low":54.19,"close":54.35,"volume":14291459,"rsi_14":67.44,"sma_20":51.84,"sma_60":52.67,"sma_120":56.14},{"date":"2026-08-04","open":53.3,"high":55.81,"low":53.02,"close":55.78,"volume":13576106,"rsi_14":68.82,"sma_20":52.0,"sma_60":52.65,"sma_120":56.08},{"date":"2026-08-05","open":56.32,"high":56.63,"low":53.64,"close":54.11,"volume":11884564,"rsi_14":58.12,"sma_20":52.17,"sma_60":52.63,"sma_120":56.01},{"date":"2026-08-06","open":49.88,"high":54.15,"low":49.56,"close":54.11,"volume":21017530},{"date":"2026-08-07","open":53.76,"high":53.76,"low":51.41,"close":52.41,"volume":9426005,"rsi_14":52.56,"sma_20":52.39,"sma_60":52.58,"sma_120":55.92},{"date":"2026-08-10","open":52.35,"high":53.04,"low":51.2,"close":52.22,"volume":8344696},{"date":"2026-08-11","open":52.11,"high":53.02,"low":51.55,"close":52.72,"volume":8152526,"rsi_14":59.26,"sma_20":52.6,"sma_60":52.57,"sma_120":55.74},{"date":"2026-08-12","open":52.83,"high":52.83,"low":50.63,"close":51.56,"volume":10119677,"rsi_14":55.52,"sma_20":52.66,"sma_60":52.5,"sma_120":55.65},{"date":"2026-08-13","open":52.14,"high":55.98,"low":52.0,"close":55.5,"volume":8486209,"rsi_14":62.95,"sma_20":52.85,"sma_60":52.49,"sma_120":55.6},{"date":"2026-08-14","open":55.54,"high":55.79,"low":54.1,"close":54.39,"volume":5625199,"rsi_14":56.07,"sma_20":53.04,"sma_60":52.46,"sma_120":55.57},{"date":"2026-08-17","open":54.01,"high":54.04,"low":52.08,"close":52.21,"volume":5039844,"rsi_14":44.25,"sma_20":53.07,"sma_60":52.39,"sma_120":55.51},{"date":"2026-08-18","open":52.8,"high":53.41,"low":51.69,"close":51.72,"volume":5831821,"rsi_14":38.13,"sma_20":53.12,"sma_60":52.32,"sma_120":55.43},{"date":"2026-08-19","open":51.75,"high":52.97,"low":51.62,"close":52.08,"volume":4593814},{"date":"2026-08-20","open":52.18,"high":52.18,"low":50.89,"close":51.38,"volume":7430787,"rsi_14":41.92,"sma_20":53.29,"sma_60":52.17,"sma_120":55.26},{"date":"2026-08-21","open":51.72,"high":52.83,"low":51.29,"close":52.58,"volume":5927558,"rsi_14":44.68,"sma_20":53.36,"sma_60":52.11,"sma_120":55.18},{"date":"2026-08-24","open":52.65,"high":53.43,"low":52.45,"close":52.96,"volume":4642508,"rsi_14":40.95,"sma_20":53.4,"sma_60":52.07,"sma_120":55.1},{"date":"2026-08-25","open":52.94,"high":52.94,"low":52.09,"close":52.44,"volume":4064407},{"date":"2026-08-26","open":52.19,"high":52.79,"low":51.66,"close":52.45,"volume":4220397,"rsi_14":44.25,"sma_20":53.15,"sma_60":51.89,"sma_120":54.92},{"date":"2026-08-27","open":52.77,"high":53.48,"low":52.38,"close":52.58,"volume":4142061,"rsi_14":50.66,"sma_20":53.07,"sma_60":51.82,"sma_120":54.83},{"date":"2026-08-28","open":52.78,"high":53.78,"low":52.3,"close":53.18,"volume":4077629,"rsi_14":53.61,"sma_20":53.04,"sma_60":51.79,"sma_120":54.76},{"date":"2026-08-31","open":52.71,"high":53.99,"low":52.55,"close":53.31,"volume":9002137},{"date":"2026-09-01","open":52.41,"high":52.93,"low":51.55,"close":51.67,"volume":5751922,"rsi_14":50.41,"sma_20":52.78,"sma_60":51.7,"sma_120":54.65},{"date":"2026-09-02","open":51.73,"high":53.1,"low":51.56,"close":51.98,"volume":5531230,"rsi_14":31.97,"sma_20":52.67,"sma_60":51.68,"sma_120":54.62},{"date":"2026-09-03","open":52.44,"high":53.2,"low":51.58,"close":52.73,"volume":4729274,"rsi_14":41.17,"sma_20":52.6,"sma_60":51.66,"sma_120":54.59},{"date":"2026-09-04","open":51.91,"high":53.63,"low":51.19,"close":53.0,"volume":7059551,"rsi_14":55.27,"sma_20":52.63,"sma_60":51.66,"sma_120":54.55},{"date":"2026-09-08","open":52.56,"high":52.62,"low":50.43,"close":50.86,"volume":16669053},{"date":"2026-09-09","open":50.86,"high":51.2,"low":48.62,"close":48.65,"volume":10616216,"rsi_14":34.39,"sma_20":52.36,"sma_60":51.54,"sma_120":54.42},{"date":"2026-09-10","open":48.69,"high":49.78,"low":48.37,"close":48.93,"volume":5781579,"rsi_14":38.41,"sma_20":52.23,"sma_60":51.55,"sma_120":54.35},{"date":"2026-09-11","open":49.41,"high":51.64,"low":49.25,"close":51.58,"volume":5625721,"rsi_14":45.84,"sma_20":52.03,"sma_60":51.58,"sma_120":54.3},{"date":"2026-09-14","open":51.88,"high":52.9,"low":50.77,"close":50.99,"volume":7556129,"rsi_14":41.95,"sma_20":51.86,"sma_60":51.62,"sma_120":54.25},{"date":"2026-09-15","open":50.54,"high":51.13,"low":49.93,"close":50.02,"volume":7359086,"rsi_14":40.46,"sma_20":51.75,"sma_60":51.66,"sma_120":54.2},{"date":"2026-09-16","open":50.09,"high":50.48,"low":48.98,"close":49.45,"volume":3764336,"rsi_14":38.67,"sma_20":51.64,"sma_60":51.69,"sma_120":54.14},{"date":"2026-09-17","open":49.54,"high":50.01,"low":49.09,"close":49.3,"volume":5130879,"rsi_14":37.63,"sma_20":51.5,"sma_60":51.73,"sma_120":54.08},{"date":"2026-09-18","open":49.37,"high":49.38,"low":47.13,"close":47.19,"volume":11654582,"rsi_14":29.72,"sma_20":51.29,"sma_60":51.71,"sma_120":54.03},{"date":"2026-09-21","open":47.26,"high":47.77,"low":45.88,"close":46.47,"volume":8639695,"rsi_14":27.73,"sma_20":50.99,"sma_60":51.69,"sma_120":53.96},{"date":"2026-09-22","open":47.12,"high":47.25,"low":45.77,"close":46.1,"volume":7677424,"rsi_14":30.23,"sma_20":50.64,"sma_60":51.64,"sma_120":53.88},{"date":"2026-09-23","open":46.23,"high":46.23,"low":45.13,"close":45.95,"volume":5624233,"rsi_14":28.36,"sma_20":50.32,"sma_60":51.59,"sma_120":53.8},{"date":"2026-09-24","open":46.06,"high":46.6,"low":45.23,"close":45.98,"volume":8155102,"rsi_14":24.45,"sma_20":50.0,"sma_60":51.54,"sma_120":53.72},{"date":"2026-09-25","open":46.0,"high":46.8,"low":45.38,"close":46.48,"volume":6687047,"rsi_14":25.74,"sma_20":49.69,"sma_60":51.47,"sma_120":53.63},{"date":"2026-09-28","open":46.01,"high":46.62,"low":44.82,"close":46.02,"volume":9295609,"rsi_14":29.42,"sma_20":49.33,"sma_60":51.36,"sma_120":53.56},{"date":"2026-09-29","open":46.02,"high":46.08,"low":45.29,"close":45.36,"volume":8713841,"rsi_14":33.89,"sma_20":48.94,"sma_60":51.25,"sma_120":53.46},{"date":"2026-09-30","open":45.25,"high":45.85,"low":44.92,"close":45.18,"volume":6582943},{"date":"2026-10-01","open":45.55,"high":46.3,"low":44.81,"close":45.38,"volume":6033592,"rsi_14":9.53,"sma_20":48.28,"sma_60":51.04,"sma_120":53.28},{"date":"2026-10-02","open":45.27,"high":45.34,"low":43.87,"close":44.36,"volume":6419392,"rsi_14":9.02,"sma_20":47.86,"sma_60":50.92,"sma_120":53.16},{"date":"2026-10-05","open":44.16,"high":46.27,"low":44.1,"close":46.14,"volume":5899365,"rsi_14":28.2,"sma_20":47.52,"sma_60":50.85,"sma_120":53.05},{"date":"2026-10-06","open":46.28,"high":46.28,"low":45.43,"close":45.48,"volume":4295274},{"date":"2026-10-07","open":45.57,"high":46.07,"low":44.98,"close":45.31,"volume":4755562,"rsi_14":27.86,"sma_20":47.08,"sma_60":50.68,"sma_120":52.78},{"date":"2026-10-08","open":44.89,"high":46.03,"low":44.74,"close":45.94,"volume":9464911,"rsi_14":41.7,"sma_20":46.93,"sma_60":50.61,"sma_120":52.63},{"date":"2026-10-09","open":45.9,"high":45.97,"low":45.28,"close":45.63,"volume":3908556,"rsi_14":44.1,"sma_20":46.64,"sma_60":50.51,"sma_120":52.47},{"date":"2026-10-12","open":45.46,"high":46.66,"low":45.34,"close":46.05,"volume":5627673,"rsi_14":49.65,"sma_20":46.39,"sma_60":50.43,"sma_120":52.33},{"date":"2026-10-13","open":46.57,"high":47.01,"low":46.1,"close":46.66,"volume":4091867,"rsi_14":54.65,"sma_20":46.22,"sma_60":50.35,"sma_120":52.19},{"date":"2026-10-14","open":46.66,"high":46.73,"low":45.54,"close":46.07,"volume":5374498,"rsi_14":50.55,"sma_20":46.05,"sma_60":50.27,"sma_120":52.06},{"date":"2026-10-15","open":46.38,"high":47.51,"low":46.38,"close":47.21,"volume":5389731,"rsi_14":54.13,"sma_20":45.95,"sma_60":50.22,"sma_120":51.95},{"date":"2026-10-16","open":47.6,"high":47.91,"low":47.14,"close":47.55,"volume":4952279,"rsi_14":58.78,"sma_20":45.97,"sma_60":50.18,"sma_120":51.83},{"date":"2026-10-19","open":47.42,"high":47.73,"low":47.0,"close":47.69,"volume":3403618,"rsi_14":64.22,"sma_20":46.03,"sma_60":50.13,"sma_120":51.72},{"date":"2026-10-20","open":47.86,"high":48.37,"low":47.82,"close":48.25,"volume":4288095,"rsi_14":67.91,"sma_20":46.13,"sma_60":50.06,"sma_120":51.6},{"date":"2026-10-21","open":48.08,"high":48.56,"low":47.83,"close":48.21,"volume":3999115,"rsi_14":66.83,"sma_20":46.25,"sma_60":49.96,"sma_120":51.48},{"date":"2026-10-22","open":48.5,"high":50.83,"low":48.4,"close":50.82,"volume":6669520,"rsi_14":82.3,"sma_20":46.49,"sma_60":49.88,"sma_120":51.39}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.66,"pbr":1.2,"per":6.63,"roa":0.78,"roe":2.33,"grade":"C","comment":"PER 6.63배, ROE 2.33%","revenue":20866000000.0,"analysis":"PER 6.6배입니다. ROE 2.3%입니다. 시가총액 275.44억. 매출 208.66억, 영업이익 44.60억.","eps_basis":"TTM","debt_ratio":0.04954653583110318,"market_cap":27544440000,"net_income":2801000000.0,"total_debt":1333000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.18,"total_assets":80886000000.0,"total_equity":26904000000.0,"profit_margin":13.42,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":4460000000.0,"operating_margin":21.37,"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 82 과매수 구간"],"backtest_top3":[],"current_price":50.82,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":50.255},{"date":"2016-10-25","close":49.86},{"date":"2016-10-26","close":49.995},{"date":"2016-10-27","close":48.375},{"date":"2016-10-28","close":49.165},{"date":"2016-10-31","close":49.24},{"date":"2016-11-01","close":49.28},{"date":"2016-11-02","close":49.33},{"date":"2016-11-03","close":49.055},{"date":"2016-11-04","close":48.965},{"date":"2016-11-07","close":49.78},{"date":"2016-11-08","close":50.085},{"date":"2016-11-09","close":50.255},{"date":"2016-11-10","close":49.9},{"date":"2016-11-11","close":50.27},{"date":"2016-11-14","close":50.06},{"date":"2016-11-15","close":50.77},{"date":"2016-11-16","close":51.605},{"date":"2016-11-17","close":52.53},{"date":"2016-11-18","close":52.145},{"date":"2016-11-21","close":52.72},{"date":"2016-11-22","close":53.155},{"date":"2016-11-23","close":53.8},{"date":"2016-11-25","close":53.615},{"date":"2016-11-28","close":53.305},{"date":"2016-11-29","close":53.27},{"date":"2016-11-30","close":52.31},{"date":"2016-12-01","close":51.66},{"date":"2016-12-02","close":51.685},{"date":"2016-12-05","close":51.815},{"date":"2016-12-06","close":51.625},{"date":"2016-12-07","close":52.41},{"date":"2016-12-08","close":52.355},{"date":"2016-12-09","close":52.395},{"date":"2016-12-12","close":52.41},{"date":"2016-12-13","close":53.05},{"date":"2016-12-14","close":53.015},{"date":"2016-12-15","close":53.635},{"date":"2016-12-16","close":53.515},{"date":"2016-12-19","close":53.675},{"date":"2016-12-20","close":54.535},{"date":"2016-12-21","close":54.285},{"date":"2016-12-22","close":53.805},{"date":"2016-12-23","close":54.0},{"date":"2016-12-27","close":54.07},{"date":"2016-12-28","close":53.6},{"date":"2016-12-29","close":53.64},{"date":"2016-12-30","close":53.14},{"date":"2017-01-03","close":53.67},{"date":"2017-01-04","close":54.325},{"date":"2017-01-05","close":54.305},{"date":"2017-01-06","close":54.915},{"date":"2017-01-09","close":54.05},{"date":"2017-01-10","close":54.115},{"date":"2017-01-11","close":54.27},{"date":"2017-01-12","close":54.71},{"date":"2017-01-13","close":55.15},{"date":"2017-01-17","close":55.22},{"date":"2017-01-18","close":55.04},{"date":"2017-01-19","close":54.675},{"date":"2017-01-20","close":54.785},{"date":"2017-01-23","close":54.33},{"date":"2017-01-24","close":54.26},{"date":"2017-01-25","close":54.27},{"date":"2017-01-26","close":53.925},{"date":"2017-01-27","close":54.05},{"date":"2017-01-30","close":54.075},{"date":"2017-01-31","close":53.715},{"date":"2017-02-01","close":52.69},{"date":"2017-02-02","close":52.73},{"date":"2017-02-03","close":53.36},{"date":"2017-02-06","close":53.425},{"date":"2017-02-07","close":53.21},{"date":"2017-02-08","close":53.89},{"date":"2017-02-09","close":54.735},{"date":"2017-02-10","close":54.535},{"date":"2017-02-13","close":55.05},{"date":"2017-02-14","close":55.07},{"date":"2017-02-15","close":55.54},{"date":"2017-02-16","close":55.625},{"date":"2017-02-17","close":55.99},{"date":"2017-02-21","close":56.195},{"date":"2017-02-22","close":56.91},{"date":"2017-02-23","close":57.45},{"date":"2017-02-24","close":58.15},{"date":"2017-02-27","close":57.79},{"date":"2017-02-28","close":57.7},{"date":"2017-03-01","close":58.555},{"date":"2017-03-02","close":58.32},{"date":"2017-03-03","close":58.75},{"date":"2017-03-06","close":58.51},{"date":"2017-03-07","close":58.475},{"date":"2017-03-08","close":58.725},{"date":"2017-03-09","close":58.725},{"date":"2017-03-10","close":58.64},{"date":"2017-03-13","close":58.945},{"date":"2017-03-14","close":58.685},{"date":"2017-03-15","close":58.825},{"date":"2017-03-16","close":58.63},{"date":"2017-03-17","close":58.895},{"date":"2017-03-20","close":58.35},{"date":"2017-03-21","close":58.08},{"date":"2017-03-22","close":57.94},{"date":"2017-03-23","close":57.925},{"date":"2017-03-24","close":57.97},{"date":"2017-03-27","close":57.745},{"date":"2017-03-28","close":57.895},{"date":"2017-03-29","close":57.955},{"date":"2017-03-30","close":57.965},{"date":"2017-03-31","close":57.655},{"date":"2017-04-03","close":57.82},{"date":"2017-04-04","close":57.69},{"date":"2017-04-05","close":57.785},{"date":"2017-04-06","close":57.83},{"date":"2017-04-07","close":57.91},{"date":"2017-04-10","close":57.965},{"date":"2017-04-11","close":58.13},{"date":"2017-04-12","close":57.895},{"date":"2017-04-13","close":57.595},{"date":"2017-04-17","close":58.225},{"date":"2017-04-18","close":58.175},{"date":"2017-04-19","close":58.275},{"date":"2017-04-20","close":58.895},{"date":"2017-04-21","close":59.2},{"date":"2017-04-24","close":59.72},{"date":"2017-04-25","close":59.81},{"date":"2017-04-26","close":59.995},{"date":"2017-04-27","close":59.945},{"date":"2017-04-28","close":59.57},{"date":"2017-05-01","close":59.545},{"date":"2017-05-02","close":59.32},{"date":"2017-05-03","close":59.23},{"date":"2017-05-04","close":60.125},{"date":"2017-05-05","close":60.0},{"date":"2017-05-08","close":59.92},{"date":"2017-05-09","close":59.865},{"date":"2017-05-10","close":59.625},{"date":"2017-05-11","close":59.93},{"date":"2017-05-12","close":59.89},{"date":"2017-05-15","close":60.45},{"date":"2017-05-16","close":59.875},{"date":"2017-05-17","close":59.565},{"date":"2017-05-18","close":60.02},{"date":"2017-05-19","close":60.34},{"date":"2017-05-22","close":61.16},{"date":"2017-05-23","close":61.17},{"date":"2017-05-24","close":61.38},{"date":"2017-05-25","close":62.26},{"date":"2017-05-26","close":62.045},{"date":"2017-05-30","close":62.265},{"date":"2017-05-31","close":62.64},{"date":"2017-06-01","close":62.615},{"date":"2017-06-02","close":62.855},{"date":"2017-06-05","close":62.73},{"date":"2017-06-06","close":62.215},{"date":"2017-06-07","close":62.55},{"date":"2017-06-08","close":61.875},{"date":"2017-06-09","close":61.43},{"date":"2017-06-12","close":61.59},{"date":"2017-06-13","close":62.255},{"date":"2017-06-14","close":62.31},{"date":"2017-06-15","close":62.735},{"date":"2017-06-16","close":62.325},{"date":"2017-06-19","close":62.595},{"date":"2017-06-20","close":62.31},{"date":"2017-06-21","close":62.69},{"date":"2017-06-22","close":62.455},{"date":"2017-06-23","close":62.4},{"date":"2017-06-26","close":62.165},{"date":"2017-06-27","close":61.425},{"date":"2017-06-28","close":62.03},{"date":"2017-06-29","close":60.805},{"date":"2017-06-30","close":61.17},{"date":"2017-07-03","close":60.655},{"date":"2017-07-05","close":61.175},{"date":"2017-07-06","close":60.895},{"date":"2017-07-07","close":61.385},{"date":"2017-07-10","close":61.4},{"date":"2017-07-11","close":61.015},{"date":"2017-07-12","close":61.72},{"date":"2017-07-13","close":61.635},{"date":"2017-07-14","close":61.805},{"date":"2017-07-17","close":62.625},{"date":"2017-07-18","close":62.53},{"date":"2017-07-19","close":62.88},{"date":"2017-07-20","close":63.115},{"date":"2017-07-21","close":63.355},{"date":"2017-07-24","close":63.24},{"date":"2017-07-25","close":63.195},{"date":"2017-07-26","close":63.505},{"date":"2017-07-27","close":63.485},{"date":"2017-07-28","close":63.115},{"date":"2017-07-31","close":64.25},{"date":"2017-08-01","close":64.635},{"date":"2017-08-02","close":61.985},{"date":"2017-08-03","close":61.985},{"date":"2017-08-04","close":61.54},{"date":"2017-08-07","close":62.04},{"date":"2017-08-08","close":61.79},{"date":"2017-08-09","close":61.65},{"date":"2017-08-10","close":61.245},{"date":"2017-08-11","close":61.42},{"date":"2017-08-14","close":62.025},{"date":"2017-08-15","close":62.35},{"date":"2017-08-16","close":62.415},{"date":"2017-08-17","close":60.545},{"date":"2017-08-18","close":60.18},{"date":"2017-08-21","close":60.385},{"date":"2017-08-22","close":61.31},{"date":"2017-08-23","close":61.075},{"date":"2017-08-24","close":60.755},{"date":"2017-08-25","close":61.16},{"date":"2017-08-28","close":61.415},{"date":"2017-08-29","close":61.51},{"date":"2017-08-30","close":61.605},{"date":"2017-08-31","close":61.855},{"date":"2017-09-01","close":61.5},{"date":"2017-09-05","close":60.93},{"date":"2017-09-06","close":61.205},{"date":"2017-09-07","close":61.415},{"date":"2017-09-08","close":61.33},{"date":"2017-09-11","close":62.16},{"date":"2017-09-12","close":62.29},{"date":"2017-09-13","close":61.995},{"date":"2017-09-14","close":61.775},{"date":"2017-09-15","close":62.025},{"date":"2017-09-18","close":62.765},{"date":"2017-09-19","close":62.585},{"date":"2017-09-20","close":62.55},{"date":"2017-09-21","close":62.38},{"date":"2017-09-22","close":63.115},{"date":"2017-09-25","close":63.555},{"date":"2017-09-26","close":63.74},{"date":"2017-09-27","close":64.18},{"date":"2017-09-28","close":64.105},{"date":"2017-09-29","close":64.48},{"date":"2017-10-02","close":64.435},{"date":"2017-10-03","close":64.415},{"date":"2017-10-04","close":64.29},{"date":"2017-10-05","close":64.455},{"date":"2017-10-06","close":63.74},{"date":"2017-10-09","close":63.755},{"date":"2017-10-10","close":63.935},{"date":"2017-10-11","close":63.37},{"date":"2017-10-12","close":63.585},{"date":"2017-10-13","close":63.54},{"date":"2017-10-16","close":63.6},{"date":"2017-10-17","close":63.315},{"date":"2017-10-18","close":63.535},{"date":"2017-10-19","close":63.775},{"date":"2017-10-20","close":64.22},{"date":"2017-10-23","close":63.995},{"date":"2017-10-24","close":63.695},{"date":"2017-10-25","close":64.105},{"date":"2017-10-26","close":64.47},{"date":"2017-10-27","close":65.09},{"date":"2017-10-30","close":64.725},{"date":"2017-10-31","close":64.715},{"date":"2017-11-01","close":62.76},{"date":"2017-11-02","close":63.29},{"date":"2017-11-03","close":63.515},{"date":"2017-11-06","close":63.885},{"date":"2017-11-07","close":63.485},{"date":"2017-11-08","close":64.41},{"date":"2017-11-09","close":64.44},{"date":"2017-11-10","close":64.0},{"date":"2017-11-13","close":64.08},{"date":"2017-11-14","close":64.865},{"date":"2017-11-15","close":64.26},{"date":"2017-11-16","close":64.77},{"date":"2017-11-17","close":64.195},{"date":"2017-11-20","close":64.16},{"date":"2017-11-21","close":64.135},{"date":"2017-11-22","close":63.855},{"date":"2017-11-24","close":64.065},{"date":"2017-11-27","close":64.08},{"date":"2017-11-28","close":64.205},{"date":"2017-11-29","close":64.36},{"date":"2017-11-30","close":65.725},{"date":"2017-12-01","close":65.205},{"date":"2017-12-04","close":66.12},{"date":"2017-12-05","close":65.44},{"date":"2017-12-06","close":65.28},{"date":"2017-12-07","close":65.6},{"date":"2017-12-08","close":65.86},{"date":"2017-12-11","close":65.915},{"date":"2017-12-12","close":65.6},{"date":"2017-12-13","close":65.405},{"date":"2017-12-14","close":64.95},{"date":"2017-12-15","close":65.98},{"date":"2017-12-18","close":66.17},{"date":"2017-12-19","close":66.08},{"date":"2017-12-20","close":65.795},{"date":"2017-12-21","close":65.315},{"date":"2017-12-22","close":65.16},{"date":"2017-12-26","close":65.7},{"date":"2017-12-27","close":65.745},{"date":"2017-12-28","close":65.995},{"date":"2017-12-29","close":65.565},{"date":"2018-01-02","close":65.175},{"date":"2018-01-03","close":65.705},{"date":"2018-01-04","close":66.63},{"date":"2018-01-05","close":67.29},{"date":"2018-01-08","close":67.425},{"date":"2018-01-09","close":68.145},{"date":"2018-01-10","close":68.505},{"date":"2018-01-11","close":68.915},{"date":"2018-01-12","close":68.61},{"date":"2018-01-16","close":68.755},{"date":"2018-01-17","close":69.125},{"date":"2018-01-18","close":68.97},{"date":"2018-01-19","close":69.055},{"date":"2018-01-22","close":70.095},{"date":"2018-01-23","close":70.195},{"date":"2018-01-24","close":70.07},{"date":"2018-01-25","close":70.4},{"date":"2018-01-26","close":71.29},{"date":"2018-01-29","close":71.515},{"date":"2018-01-30","close":71.27},{"date":"2018-01-31","close":70.42},{"date":"2018-02-01","close":70.05},{"date":"2018-02-02","close":68.775},{"date":"2018-02-05","close":65.055},{"date":"2018-02-06","close":65.375},{"date":"2018-02-07","close":64.585},{"date":"2018-02-08","close":66.525},{"date":"2018-02-09","close":68.73},{"date":"2018-02-12","close":69.32},{"date":"2018-02-13","close":69.515},{"date":"2018-02-14","close":69.2},{"date":"2018-02-15","close":70.225},{"date":"2018-02-16","close":71.36},{"date":"2018-02-20","close":70.855},{"date":"2018-02-21","close":69.895},{"date":"2018-02-22","close":71.055},{"date":"2018-02-23","close":73.095},{"date":"2018-02-26","close":72.68},{"date":"2018-02-27","close":72.105},{"date":"2018-02-28","close":71.695},{"date":"2018-03-01","close":70.935},{"date":"2018-03-02","close":71.99},{"date":"2018-03-05","close":72.465},{"date":"2018-03-06","close":72.11},{"date":"2018-03-07","close":72.53},{"date":"2018-03-08","close":73.05},{"date":"2018-03-09","close":74.115},{"date":"2018-03-12","close":73.82},{"date":"2018-03-13","close":73.75},{"date":"2018-03-14","close":73.795},{"date":"2018-03-15","close":73.835},{"date":"2018-03-16","close":74.22},{"date":"2018-03-19","close":73.62},{"date":"2018-03-20","close":73.46},{"date":"2018-03-21","close":73.17},{"date":"2018-03-22","close":71.34},{"date":"2018-03-23","close":70.01},{"date":"2018-03-26","close":71.28},{"date":"2018-03-27","close":70.28},{"date":"2018-03-28","close":70.74},{"date":"2018-03-29","close":71.31},{"date":"2018-04-02","close":70.54},{"date":"2018-04-03","close":70.97},{"date":"2018-04-04","close":71.13},{"date":"2018-04-05","close":71.24},{"date":"2018-04-06","close":69.84},{"date":"2018-04-09","close":70.13},{"date":"2018-04-10","close":71.13},{"date":"2018-04-11","close":70.85},{"date":"2018-04-12","close":70.98},{"date":"2018-04-13","close":70.9},{"date":"2018-04-16","close":71.59},{"date":"2018-04-17","close":72.29},{"date":"2018-04-18","close":72.12},{"date":"2018-04-19","close":71.75},{"date":"2018-04-20","close":71.34},{"date":"2018-04-23","close":71.09},{"date":"2018-04-24","close":70.9},{"date":"2018-04-25","close":70.16},{"date":"2018-04-26","close":71.32},{"date":"2018-04-27","close":71.47},{"date":"2018-04-30","close":70.86},{"date":"2018-05-01","close":71.63},{"date":"2018-05-02","close":69.03},{"date":"2018-05-03","close":68.99},{"date":"2018-05-04","close":69.72},{"date":"2018-05-07","close":70.41},{"date":"2018-05-08","close":70.41},{"date":"2018-05-09","close":71.49},{"date":"2018-05-10","close":72.41},{"date":"2018-05-11","close":72.79},{"date":"2018-05-14","close":72.42},{"date":"2018-05-15","close":72.09},{"date":"2018-05-16","close":72.28},{"date":"2018-05-17","close":72.5},{"date":"2018-05-18","close":72.98},{"date":"2018-05-21","close":73.25},{"date":"2018-05-22","close":71.66},{"date":"2018-05-23","close":71.87},{"date":"2018-05-24","close":71.68},{"date":"2018-05-25","close":71.77},{"date":"2018-05-29","close":71.63},{"date":"2018-05-30","close":72.75},{"date":"2018-05-31","close":72.6},{"date":"2018-06-01","close":73.33},{"date":"2018-06-04","close":74.26},{"date":"2018-06-05","close":74.68},{"date":"2018-06-06","close":76.06},{"date":"2018-06-07","close":75.07},{"date":"2018-06-08","close":75.47},{"date":"2018-06-11","close":75.13},{"date":"2018-06-12","close":75.85},{"date":"2018-06-13","close":75.85},{"date":"2018-06-14","close":76.43},{"date":"2018-06-15","close":76.49},{"date":"2018-06-18","close":76.22},{"date":"2018-06-19","close":76.16},{"date":"2018-06-20","close":76.21},{"date":"2018-06-21","close":75.78},{"date":"2018-06-22","close":75.57},{"date":"2018-06-25","close":74.38},{"date":"2018-06-26","close":74.18},{"date":"2018-06-27","close":73.26},{"date":"2018-06-28","close":73.93},{"date":"2018-06-29","close":74.09},{"date":"2018-07-02","close":74.74},{"date":"2018-07-03","close":74.42},{"date":"2018-07-05","close":75.03},{"date":"2018-07-06","close":75.49},{"date":"2018-07-09","close":75.82},{"date":"2018-07-10","close":75.96},{"date":"2018-07-11","close":76.46},{"date":"2018-07-12","close":77.55},{"date":"2018-07-13","close":77.45},{"date":"2018-07-16","close":76.87},{"date":"2018-07-17","close":77.15},{"date":"2018-07-18","close":77.24},{"date":"2018-07-19","close":77.43},{"date":"2018-07-20","close":77.35},{"date":"2018-07-23","close":77.39},{"date":"2018-07-24","close":77.18},{"date":"2018-07-25","close":77.61},{"date":"2018-07-26","close":77.22},{"date":"2018-07-27","close":76.12},{"date":"2018-07-30","close":74.46},{"date":"2018-07-31","close":75.48},{"date":"2018-08-01","close":74.74},{"date":"2018-08-02","close":75.19},{"date":"2018-08-03","close":76.25},{"date":"2018-08-06","close":76.9},{"date":"2018-08-07","close":77.05},{"date":"2018-08-08","close":77.58},{"date":"2018-08-09","close":78.64},{"date":"2018-08-10","close":79.24},{"date":"2018-08-13","close":79.27},{"date":"2018-08-14","close":79.03},{"date":"2018-08-15","close":78.69},{"date":"2018-08-16","close":78.92},{"date":"2018-08-17","close":79.44},{"date":"2018-08-20","close":79.59},{"date":"2018-08-21","close":79.44},{"date":"2018-08-22","close":79.66},{"date":"2018-08-23","close":79.65},{"date":"2018-08-24","close":80.03},{"date":"2018-08-27","close":79.71},{"date":"2018-08-28","close":78.44},{"date":"2018-08-29","close":79.64},{"date":"2018-08-30","close":79.56},{"date":"2018-08-31","close":80.07},{"date":"2018-09-04","close":79.98},{"date":"2018-09-05","close":79.71},{"date":"2018-09-06","close":80.37},{"date":"2018-09-07","close":79.92},{"date":"2018-09-10","close":80.39},{"date":"2018-09-11","close":80.79},{"date":"2018-09-12","close":80.78},{"date":"2018-09-13","close":81.09},{"date":"2018-09-14","close":81.34},{"date":"2018-09-17","close":80.08},{"date":"2018-09-18","close":80.28},{"date":"2018-09-19","close":79.42},{"date":"2018-09-20","close":80.12},{"date":"2018-09-21","close":81.44},{"date":"2018-09-24","close":80.92},{"date":"2018-09-25","close":81.68},{"date":"2018-09-26","close":81.65},{"date":"2018-09-27","close":81.63},{"date":"2018-09-28","close":82.38},{"date":"2018-10-01","close":81.53},{"date":"2018-10-02","close":81.85},{"date":"2018-10-03","close":81.68},{"date":"2018-10-04","close":80.47},{"date":"2018-10-05","close":81.06},{"date":"2018-10-08","close":80.61},{"date":"2018-10-09","close":80.76},{"date":"2018-10-10","close":77.01},{"date":"2018-10-11","close":75.9},{"date":"2018-10-12","close":77.14},{"date":"2018-10-15","close":76.75},{"date":"2018-10-16","close":78.86},{"date":"2018-10-17","close":79.06},{"date":"2018-10-18","close":78.5},{"date":"2018-10-19","close":78.53},{"date":"2018-10-22","close":79.4},{"date":"2018-10-23","close":79.36},{"date":"2018-10-24","close":77.17},{"date":"2018-10-25","close":78.89},{"date":"2018-10-26","close":77.9},{"date":"2018-10-29","close":77.18},{"date":"2018-10-30","close":77.94},{"date":"2018-10-31","close":79.3},{"date":"2018-11-01","close":74.91},{"date":"2018-11-02","close":74.99},{"date":"2018-11-05","close":76.71},{"date":"2018-11-06","close":77.51},{"date":"2018-11-07","close":79.21},{"date":"2018-11-08","close":79.8},{"date":"2018-11-09","close":80.24},{"date":"2018-11-12","close":78.59},{"date":"2018-11-13","close":77.66},{"date":"2018-11-14","close":77.75},{"date":"2018-11-15","close":79.71},{"date":"2018-11-16","close":80.28},{"date":"2018-11-19","close":78.56},{"date":"2018-11-20","close":76.08},{"date":"2018-11-21","close":76.84},{"date":"2018-11-23","close":76.87},{"date":"2018-11-26","close":77.41},{"date":"2018-11-27","close":77.17},{"date":"2018-11-28","close":79.4},{"date":"2018-11-29","close":78.44},{"date":"2018-11-30","close":79.13},{"date":"2018-12-03","close":79.67},{"date":"2018-12-04","close":76.91},{"date":"2018-12-06","close":76.07},{"date":"2018-12-07","close":74.74},{"date":"2018-12-10","close":76.14},{"date":"2018-12-11","close":76.76},{"date":"2018-12-12","close":77.64},{"date":"2018-12-13","close":77.74},{"date":"2018-12-14","close":76.28},{"date":"2018-12-17","close":74.43},{"date":"2018-12-18","close":73.01},{"date":"2018-12-19","close":72.84},{"date":"2018-12-20","close":72.5},{"date":"2018-12-21","close":70.92},{"date":"2018-12-24","close":69.0},{"date":"2018-12-26","close":71.91},{"date":"2018-12-27","close":73.07},{"date":"2018-12-28","close":72.96},{"date":"2018-12-31","close":73.49},{"date":"2019-01-02","close":72.21},{"date":"2019-01-03","close":70.11},{"date":"2019-01-04","close":73.22},{"date":"2019-01-07","close":73.07},{"date":"2019-01-08","close":73.55},{"date":"2019-01-09","close":73.32},{"date":"2019-01-10","close":74.38},{"date":"2019-01-11","close":74.1},{"date":"2019-01-14","close":73.88},{"date":"2019-01-15","close":75.04},{"date":"2019-01-16","close":72.57},{"date":"2019-01-17","close":74.5},{"date":"2019-01-18","close":77.82},{"date":"2019-01-22","close":78.19},{"date":"2019-01-23","close":80.59},{"date":"2019-01-24","close":82.79},{"date":"2019-01-25","close":85.07},{"date":"2019-01-28","close":85.21},{"date":"2019-01-29","close":83.63},{"date":"2019-01-30","close":84.66},{"date":"2019-01-31","close":82.93},{"date":"2019-02-01","close":82.92},{"date":"2019-02-04","close":84.09},{"date":"2019-02-05","close":85.11},{"date":"2019-02-06","close":84.61},{"date":"2019-02-07","close":84.01},{"date":"2019-02-08","close":85.7},{"date":"2019-02-11","close":84.56},{"date":"2019-02-12","close":84.38},{"date":"2019-02-13","close":84.39},{"date":"2019-02-14","close":84.35},{"date":"2019-02-15","close":85.78},{"date":"2019-02-19","close":85.62},{"date":"2019-02-20","close":84.73},{"date":"2019-02-21","close":84.75},{"date":"2019-02-22","close":85.03},{"date":"2019-02-25","close":84.24},{"date":"2019-02-26","close":84.72},{"date":"2019-02-27","close":85.05},{"date":"2019-02-28","close":84.69},{"date":"2019-03-01","close":86.39},{"date":"2019-03-04","close":85.55},{"date":"2019-03-05","close":85.61},{"date":"2019-03-06","close":85.37},{"date":"2019-03-07","close":85.01},{"date":"2019-03-08","close":84.88},{"date":"2019-03-11","close":86.03},{"date":"2019-03-12","close":86.08},{"date":"2019-03-13","close":86.08},{"date":"2019-03-14","close":85.5},{"date":"2019-03-15","close":86.24},{"date":"2019-03-18","close":85.09},{"date":"2019-03-19","close":84.6},{"date":"2019-03-20","close":83.73},{"date":"2019-03-21","close":86.07},{"date":"2019-03-22","close":85.58},{"date":"2019-03-25","close":85.26},{"date":"2019-03-26","close":86.93},{"date":"2019-03-27","close":87.65},{"date":"2019-03-28","close":87.78},{"date":"2019-03-29","close":88.28},{"date":"2019-04-01","close":89.31},{"date":"2019-04-02","close":89.78},{"date":"2019-04-03","close":90.64},{"date":"2019-04-04","close":90.08},{"date":"2019-04-05","close":89.86},{"date":"2019-04-08","close":88.33},{"date":"2019-04-09","close":88.23},{"date":"2019-04-10","close":86.75},{"date":"2019-04-11","close":85.54},{"date":"2019-04-12","close":86.3},{"date":"2019-04-15","close":86.55},{"date":"2019-04-16","close":85.01},{"date":"2019-04-17","close":85.29},{"date":"2019-04-18","close":85.06},{"date":"2019-04-22","close":85.73},{"date":"2019-04-23","close":87.08},{"date":"2019-04-24","close":86.53},{"date":"2019-04-25","close":86.3},{"date":"2019-04-26","close":85.37},{"date":"2019-04-29","close":85.05},{"date":"2019-04-30","close":87.24},{"date":"2019-05-01","close":85.93},{"date":"2019-05-02","close":85.46},{"date":"2019-05-03","close":86.74},{"date":"2019-05-06","close":87.8},{"date":"2019-05-07","close":85.54},{"date":"2019-05-08","close":85.42},{"date":"2019-05-09","close":84.69},{"date":"2019-05-10","close":85.23},{"date":"2019-05-13","close":83.36},{"date":"2019-05-14","close":84.46},{"date":"2019-05-15","close":85.87},{"date":"2019-05-16","close":87.78},{"date":"2019-05-17","close":87.3},{"date":"2019-05-20","close":87.18},{"date":"2019-05-21","close":88.41},{"date":"2019-05-22","close":89.6},{"date":"2019-05-23","close":87.2},{"date":"2019-05-24","close":86.9},{"date":"2019-05-28","close":86.97},{"date":"2019-05-29","close":86.81},{"date":"2019-05-30","close":87.13},{"date":"2019-05-31","close":85.86},{"date":"2019-06-03","close":82.68},{"date":"2019-06-04","close":86.16},{"date":"2019-06-05","close":88.36},{"date":"2019-06-06","close":89.41},{"date":"2019-06-07","close":89.74},{"date":"2019-06-10","close":90.58},{"date":"2019-06-11","close":89.64},{"date":"2019-06-12","close":89.77},{"date":"2019-06-13","close":88.66},{"date":"2019-06-14","close":89.2},{"date":"2019-06-17","close":88.97},{"date":"2019-06-18","close":89.1},{"date":"2019-06-19","close":90.0},{"date":"2019-06-20","close":91.69},{"date":"2019-06-21","close":91.48},{"date":"2019-06-24","close":90.81},{"date":"2019-06-25","close":90.28},{"date":"2019-06-26","close":90.19},{"date":"2019-06-27","close":90.83},{"date":"2019-06-28","close":91.16},{"date":"2019-07-01","close":92.51},{"date":"2019-07-02","close":93.59},{"date":"2019-07-03","close":94.23},{"date":"2019-07-05","close":94.46},{"date":"2019-07-08","close":93.58},{"date":"2019-07-09","close":93.84},{"date":"2019-07-10","close":93.86},{"date":"2019-07-11","close":93.69},{"date":"2019-07-12","close":94.51},{"date":"2019-07-15","close":94.75},{"date":"2019-07-16","close":93.91},{"date":"2019-07-17","close":94.11},{"date":"2019-07-18","close":96.87},{"date":"2019-07-19","close":95.39},{"date":"2019-07-22","close":95.3},{"date":"2019-07-23","close":95.3},{"date":"2019-07-24","close":94.17},{"date":"2019-07-25","close":96.36},{"date":"2019-07-26","close":102.3},{"date":"2019-07-29","close":104.64},{"date":"2019-07-30","close":103.91},{"date":"2019-07-31","close":105.43},{"date":"2019-08-01","close":104.66},{"date":"2019-08-02","close":104.32},{"date":"2019-08-05","close":100.45},{"date":"2019-08-06","close":103.02},{"date":"2019-08-07","close":104.97},{"date":"2019-08-08","close":105.43},{"date":"2019-08-09","close":105.3},{"date":"2019-08-12","close":104.21},{"date":"2019-08-13","close":105.78},{"date":"2019-08-14","close":102.4},{"date":"2019-08-15","close":105.49},{"date":"2019-08-16","close":107.26},{"date":"2019-08-19","close":107.75},{"date":"2019-08-20","close":106.99},{"date":"2019-08-21","close":107.56},{"date":"2019-08-22","close":108.16},{"date":"2019-08-23","close":104.68},{"date":"2019-08-26","close":106.38},{"date":"2019-08-27","close":106.98},{"date":"2019-08-28","close":106.75},{"date":"2019-08-29","close":107.64},{"date":"2019-08-30","close":106.94},{"date":"2019-09-03","close":105.84},{"date":"2019-09-04","close":106.29},{"date":"2019-09-05","close":108.7},{"date":"2019-09-06","close":108.62},{"date":"2019-09-09","close":106.68},{"date":"2019-09-10","close":103.69},{"date":"2019-09-11","close":102.0},{"date":"2019-09-12","close":103.89},{"date":"2019-09-13","close":102.6},{"date":"2019-09-16","close":103.62},{"date":"2019-09-17","close":104.82},{"date":"2019-09-18","close":104.34},{"date":"2019-09-19","close":104.91},{"date":"2019-09-20","close":104.08},{"date":"2019-09-23","close":105.04},{"date":"2019-09-24","close":103.76},{"date":"2019-09-25","close":103.94},{"date":"2019-09-26","close":105.07},{"date":"2019-09-27","close":102.61},{"date":"2019-09-30","close":103.59},{"date":"2019-10-01","close":103.15},{"date":"2019-10-02","close":100.96},{"date":"2019-10-03","close":103.05},{"date":"2019-10-04","close":105.7},{"date":"2019-10-07","close":104.59},{"date":"2019-10-08","close":103.11},{"date":"2019-10-09","close":104.7},{"date":"2019-10-10","close":105.14},{"date":"2019-10-11","close":105.68},{"date":"2019-10-14","close":106.02},{"date":"2019-10-15","close":106.89},{"date":"2019-10-16","close":106.55},{"date":"2019-10-17","close":106.19},{"date":"2019-10-18","close":105.67},{"date":"2019-10-21","close":104.44},{"date":"2019-10-22","close":100.79},{"date":"2019-10-23","close":101.1},{"date":"2019-10-24","close":103.45},{"date":"2019-10-25","close":102.51},{"date":"2019-10-28","close":102.46},{"date":"2019-10-29","close":105.35},{"date":"2019-10-30","close":106.3},{"date":"2019-10-31","close":106.14},{"date":"2019-11-01","close":106.85},{"date":"2019-11-04","close":105.29},{"date":"2019-11-05","close":104.0},{"date":"2019-11-06","close":104.91},{"date":"2019-11-07","close":109.65},{"date":"2019-11-08","close":110.61},{"date":"2019-11-11","close":110.25},{"date":"2019-11-12","close":110.65},{"date":"2019-11-13","close":111.33},{"date":"2019-11-14","close":114.1},{"date":"2019-11-15","close":113.91},{"date":"2019-11-18","close":114.5},{"date":"2019-11-19","close":116.04},{"date":"2019-11-20","close":115.35},{"date":"2019-11-21","close":114.08},{"date":"2019-11-22","close":113.92},{"date":"2019-11-25","close":114.74},{"date":"2019-11-26","close":116.22},{"date":"2019-11-27","close":116.32},{"date":"2019-11-29","close":116.24},{"date":"2019-12-02","close":114.28},{"date":"2019-12-03","close":114.42},{"date":"2019-12-04","close":114.79},{"date":"2019-12-05","close":114.79},{"date":"2019-12-06","close":114.49},{"date":"2019-12-09","close":114.75},{"date":"2019-12-10","close":113.84},{"date":"2019-12-11","close":114.61},{"date":"2019-12-12","close":115.18},{"date":"2019-12-13","close":116.75},{"date":"2019-12-16","close":116.51},{"date":"2019-12-17","close":116.78},{"date":"2019-12-18","close":115.89},{"date":"2019-12-19","close":116.5},{"date":"2019-12-20","close":116.67},{"date":"2019-12-23","close":116.33},{"date":"2019-12-24","close":116.63},{"date":"2019-12-26","close":116.03},{"date":"2019-12-27","close":117.08},{"date":"2019-12-30","close":115.47},{"date":"2019-12-31","close":115.63},{"date":"2020-01-02","close":115.52},{"date":"2020-01-03","close":116.37},{"date":"2020-01-06","close":116.93},{"date":"2020-01-07","close":116.48},{"date":"2020-01-08","close":116.8},{"date":"2020-01-09","close":117.8},{"date":"2020-01-10","close":117.13},{"date":"2020-01-13","close":118.53},{"date":"2020-01-14","close":117.55},{"date":"2020-01-15","close":118.51},{"date":"2020-01-16","close":120.21},{"date":"2020-01-17","close":120.68},{"date":"2020-01-21","close":120.61},{"date":"2020-01-22","close":122.04},{"date":"2020-01-23","close":122.23},{"date":"2020-01-24","close":120.84},{"date":"2020-01-27","close":119.3},{"date":"2020-01-28","close":120.43},{"date":"2020-01-29","close":120.04},{"date":"2020-01-30","close":121.23},{"date":"2020-01-31","close":118.61},{"date":"2020-02-03","close":121.94},{"date":"2020-02-04","close":123.89},{"date":"2020-02-05","close":121.67},{"date":"2020-02-06","close":121.67},{"date":"2020-02-07","close":121.86},{"date":"2020-02-10","close":123.21},{"date":"2020-02-11","close":120.71},{"date":"2020-02-12","close":119.14},{"date":"2020-02-13","close":121.06},{"date":"2020-02-14","close":122.32},{"date":"2020-02-18","close":122.25},{"date":"2020-02-19","close":123.55},{"date":"2020-02-20","close":121.84},{"date":"2020-02-21","close":119.49},{"date":"2020-02-24","close":116.59},{"date":"2020-02-25","close":113.25},{"date":"2020-02-26","close":112.87},{"date":"2020-02-27","close":108.54},{"date":"2020-02-28","close":109.36},{"date":"2020-03-02","close":114.23},{"date":"2020-03-03","close":109.37},{"date":"2020-03-04","close":112.18},{"date":"2020-03-05","close":109.25},{"date":"2020-03-06","close":106.81},{"date":"2020-03-09","close":100.03},{"date":"2020-03-10","close":107.03},{"date":"2020-03-11","close":102.42},{"date":"2020-03-12","close":94.92},{"date":"2020-03-13","close":103.42},{"date":"2020-03-16","close":86.18},{"date":"2020-03-17","close":90.89},{"date":"2020-03-18","close":80.95},{"date":"2020-03-19","close":84.46},{"date":"2020-03-20","close":81.77},{"date":"2020-03-23","close":77.0},{"date":"2020-03-24","close":86.65},{"date":"2020-03-25","close":91.2},{"date":"2020-03-26","close":97.69},{"date":"2020-03-27","close":93.95},{"date":"2020-03-30","close":98.33},{"date":"2020-03-31","close":94.99},{"date":"2020-04-01","close":88.01},{"date":"2020-04-02","close":88.75},{"date":"2020-04-03","close":86.19},{"date":"2020-04-06","close":95.86},{"date":"2020-04-07","close":94.62},{"date":"2020-04-08","close":98.37},{"date":"2020-04-09","close":99.22},{"date":"2020-04-13","close":96.97},{"date":"2020-04-14","close":96.85},{"date":"2020-04-15","close":93.66},{"date":"2020-04-16","close":95.73},{"date":"2020-04-17","close":100.63},{"date":"2020-04-20","close":97.24},{"date":"2020-04-21","close":91.76},{"date":"2020-04-22","close":95.4},{"date":"2020-04-23","close":94.61},{"date":"2020-04-24","close":96.29},{"date":"2020-04-27","close":99.18},{"date":"2020-04-28","close":99.78},{"date":"2020-04-29","close":104.73},{"date":"2020-04-30","close":103.06},{"date":"2020-05-01","close":100.25},{"date":"2020-05-04","close":101.54},{"date":"2020-05-05","close":103.83},{"date":"2020-05-06","close":105.49},{"date":"2020-05-07","close":107.32},{"date":"2020-05-08","close":104.78},{"date":"2020-05-11","close":101.73},{"date":"2020-05-12","close":100.27},{"date":"2020-05-13","close":98.86},{"date":"2020-05-14","close":99.32},{"date":"2020-05-15","close":100.02},{"date":"2020-05-18","close":105.05},{"date":"2020-05-19","close":102.48},{"date":"2020-05-20","close":105.8},{"date":"2020-05-21","close":103.58},{"date":"2020-05-22","close":103.93},{"date":"2020-05-26","close":105.24},{"date":"2020-05-27","close":105.35},{"date":"2020-05-28","close":106.19},{"date":"2020-05-29","close":106.77},{"date":"2020-06-01","close":108.87},{"date":"2020-06-02","close":107.82},{"date":"2020-06-03","close":108.84},{"date":"2020-06-04","close":105.75},{"date":"2020-06-05","close":109.55},{"date":"2020-06-08","close":106.88},{"date":"2020-06-09","close":107.39},{"date":"2020-06-10","close":106.67},{"date":"2020-06-11","close":99.85},{"date":"2020-06-12","close":100.34},{"date":"2020-06-15","close":99.94},{"date":"2020-06-16","close":103.32},{"date":"2020-06-17","close":103.15},{"date":"2020-06-18","close":104.03},{"date":"2020-06-19","close":100.05},{"date":"2020-06-22","close":101.29},{"date":"2020-06-23","close":101.96},{"date":"2020-06-24","close":96.61},{"date":"2020-06-25","close":97.43},{"date":"2020-06-26","close":94.92},{"date":"2020-06-29","close":97.01},{"date":"2020-06-30","close":97.62},{"date":"2020-07-01","close":98.5},{"date":"2020-07-02","close":98.25},{"date":"2020-07-06","close":98.11},{"date":"2020-07-07","close":96.81},{"date":"2020-07-08","close":97.1},{"date":"2020-07-09","close":94.82},{"date":"2020-07-10","close":95.98},{"date":"2020-07-13","close":94.36},{"date":"2020-07-14","close":97.54},{"date":"2020-07-15","close":100.74},{"date":"2020-07-16","close":99.38},{"date":"2020-07-17","close":102.6},{"date":"2020-07-20","close":102.07},{"date":"2020-07-21","close":101.61},{"date":"2020-07-22","close":102.44},{"date":"2020-07-23","close":102.19},{"date":"2020-07-24","close":100.63},{"date":"2020-07-27","close":101.15},{"date":"2020-07-28","close":99.9},{"date":"2020-07-29","close":101.37},{"date":"2020-07-30","close":100.45},{"date":"2020-07-31","close":99.79},{"date":"2020-08-03","close":100.54},{"date":"2020-08-04","close":99.65},{"date":"2020-08-05","close":98.0},{"date":"2020-08-06","close":102.38},{"date":"2020-08-07","close":103.91},{"date":"2020-08-10","close":99.34},{"date":"2020-08-11","close":98.22},{"date":"2020-08-12","close":97.97},{"date":"2020-08-13","close":99.48},{"date":"2020-08-14","close":99.77},{"date":"2020-08-17","close":102.18},{"date":"2020-08-18","close":102.67},{"date":"2020-08-19","close":100.44},{"date":"2020-08-20","close":97.0},{"date":"2020-08-21","close":95.63},{"date":"2020-08-24","close":96.22},{"date":"2020-08-25","close":98.24},{"date":"2020-08-26","close":97.94},{"date":"2020-08-27","close":99.0},{"date":"2020-08-28","close":100.16},{"date":"2020-08-31","close":99.58},{"date":"2020-09-01","close":99.37},{"date":"2020-09-02","close":103.13},{"date":"2020-09-03","close":100.66},{"date":"2020-09-04","close":99.03},{"date":"2020-09-08","close":94.98},{"date":"2020-09-09","close":96.43},{"date":"2020-09-10","close":95.0},{"date":"2020-09-11","close":93.06},{"date":"2020-09-14","close":97.17},{"date":"2020-09-15","close":100.59},{"date":"2020-09-16","close":102.26},{"date":"2020-09-17","close":103.8},{"date":"2020-09-18","close":103.5},{"date":"2020-09-21","close":99.61},{"date":"2020-09-22","close":101.09},{"date":"2020-09-23","close":99.35},{"date":"2020-09-24","close":98.28},{"date":"2020-09-25","close":102.13},{"date":"2020-09-28","close":104.07},{"date":"2020-09-29","close":103.59},{"date":"2020-09-30","close":103.05},{"date":"2020-10-01","close":104.25},{"date":"2020-10-02","close":101.65},{"date":"2020-10-05","close":100.82},{"date":"2020-10-06","close":102.36},{"date":"2020-10-07","close":102.42},{"date":"2020-10-08","close":103.39},{"date":"2020-10-09","close":105.11},{"date":"2020-10-12","close":106.68},{"date":"2020-10-13","close":104.76},{"date":"2020-10-14","close":102.71},{"date":"2020-10-15","close":101.81},{"date":"2020-10-16","close":101.22},{"date":"2020-10-19","close":98.74},{"date":"2020-10-20","close":99.53},{"date":"2020-10-21","close":99.36},{"date":"2020-10-22","close":100.88},{"date":"2020-10-23","close":101.18},{"date":"2020-10-26","close":98.38},{"date":"2020-10-27","close":96.61},{"date":"2020-10-28","close":93.52},{"date":"2020-10-29","close":95.77},{"date":"2020-10-30","close":95.47},{"date":"2020-11-02","close":97.29},{"date":"2020-11-03","close":98.95},{"date":"2020-11-04","close":101.19},{"date":"2020-11-05","close":102.16},{"date":"2020-11-06","close":103.07},{"date":"2020-11-09","close":109.1},{"date":"2020-11-10","close":106.8},{"date":"2020-11-11","close":107.36},{"date":"2020-11-12","close":105.7},{"date":"2020-11-13","close":108.85},{"date":"2020-11-16","close":109.71},{"date":"2020-11-17","close":109.95},{"date":"2020-11-18","close":107.97},{"date":"2020-11-19","close":113.02},{"date":"2020-11-20","close":113.07},{"date":"2020-11-23","close":112.1},{"date":"2020-11-24","close":114.88},{"date":"2020-11-25","close":114.98},{"date":"2020-11-27","close":115.53},{"date":"2020-11-30","close":115.18},{"date":"2020-12-01","close":115.79},{"date":"2020-12-02","close":115.52},{"date":"2020-12-03","close":116.05},{"date":"2020-12-04","close":117.13},{"date":"2020-12-07","close":116.93},{"date":"2020-12-08","close":117.99},{"date":"2020-12-09","close":114.58},{"date":"2020-12-10","close":114.83},{"date":"2020-12-11","close":114.82},{"date":"2020-12-14","close":113.63},{"date":"2020-12-15","close":114.68},{"date":"2020-12-16","close":114.17},{"date":"2020-12-17","close":114.7},{"date":"2020-12-18","close":114.81},{"date":"2020-12-21","close":112.49},{"date":"2020-12-22","close":110.52},{"date":"2020-12-23","close":110.64},{"date":"2020-12-24","close":112.63},{"date":"2020-12-28","close":112.67},{"date":"2020-12-29","close":111.87},{"date":"2020-12-30","close":112.88},{"date":"2020-12-31","close":113.86},{"date":"2021-01-04","close":111.92},{"date":"2021-01-05","close":112.36},{"date":"2021-01-06","close":114.18},{"date":"2021-01-07","close":114.43},{"date":"2021-01-08","close":116.79},{"date":"2021-01-11","close":115.05},{"date":"2021-01-12","close":111.2},{"date":"2021-01-13","close":110.24},{"date":"2021-01-14","close":107.98},{"date":"2021-01-15","close":108.2},{"date":"2021-01-19","close":107.67},{"date":"2021-01-20","close":109.14},{"date":"2021-01-21","close":108.95},{"date":"2021-01-22","close":107.28},{"date":"2021-01-25","close":106.71},{"date":"2021-01-26","close":106.21},{"date":"2021-01-27","close":103.22},{"date":"2021-01-28","close":105.25},{"date":"2021-01-29","close":102.69},{"date":"2021-02-01","close":106.5},{"date":"2021-02-02","close":110.02},{"date":"2021-02-03","close":110.2},{"date":"2021-02-04","close":112.24},{"date":"2021-02-05","close":112.22},{"date":"2021-02-08","close":113.4},{"date":"2021-02-09","close":113.45},{"date":"2021-02-10","close":109.42},{"date":"2021-02-11","close":108.48},{"date":"2021-02-12","close":109.99},{"date":"2021-02-16","close":110.2},{"date":"2021-02-17","close":111.07},{"date":"2021-02-18","close":113.05},{"date":"2021-02-19","close":111.36},{"date":"2021-02-22","close":113.36},{"date":"2021-02-23","close":115.6},{"date":"2021-02-24","close":119.07},{"date":"2021-02-25","close":116.29},{"date":"2021-02-26","close":115.37},{"date":"2021-03-01","close":116.68},{"date":"2021-03-02","close":115.68},{"date":"2021-03-03","close":115.8},{"date":"2021-03-04","close":115.55},{"date":"2021-03-05","close":119.69},{"date":"2021-03-08","close":121.5},{"date":"2021-03-09","close":122.5},{"date":"2021-03-10","close":123.86},{"date":"2021-03-11","close":124.11},{"date":"2021-03-12","close":124.13},{"date":"2021-03-15","close":124.0},{"date":"2021-03-16","close":124.12},{"date":"2021-03-17","close":123.53},{"date":"2021-03-18","close":122.41},{"date":"2021-03-19","close":121.87},{"date":"2021-03-22","close":121.71},{"date":"2021-03-23","close":121.29},{"date":"2021-03-24","close":123.25},{"date":"2021-03-25","close":122.95},{"date":"2021-03-26","close":123.61},{"date":"2021-03-29","close":121.49},{"date":"2021-03-30","close":120.76},{"date":"2021-03-31","close":119.04},{"date":"2021-04-01","close":122.17},{"date":"2021-04-05","close":122.87},{"date":"2021-04-06","close":123.69},{"date":"2021-04-07","close":123.12},{"date":"2021-04-08","close":124.15},{"date":"2021-04-09","close":124.29},{"date":"2021-04-12","close":124.13},{"date":"2021-04-13","close":124.5},{"date":"2021-04-14","close":123.85},{"date":"2021-04-15","close":125.53},{"date":"2021-04-16","close":125.09},{"date":"2021-04-19","close":125.13},{"date":"2021-04-20","close":124.56},{"date":"2021-04-21","close":124.82},{"date":"2021-04-22","close":124.63},{"date":"2021-04-23","close":126.02},{"date":"2021-04-26","close":126.55},{"date":"2021-04-27","close":121.66},{"date":"2021-04-28","close":123.42},{"date":"2021-04-29","close":122.26},{"date":"2021-04-30","close":120.12},{"date":"2021-05-03","close":120.07},{"date":"2021-05-04","close":118.04},{"date":"2021-05-05","close":116.59},{"date":"2021-05-06","close":118.13},{"date":"2021-05-07","close":117.65},{"date":"2021-05-10","close":116.15},{"date":"2021-05-11","close":114.83},{"date":"2021-05-12","close":113.04},{"date":"2021-05-13","close":113.51},{"date":"2021-05-14","close":114.41},{"date":"2021-05-17","close":112.82},{"date":"2021-05-18","close":113.7},{"date":"2021-05-19","close":113.07},{"date":"2021-05-20","close":114.62},{"date":"2021-05-21","close":114.22},{"date":"2021-05-24","close":115.86},{"date":"2021-05-25","close":115.71},{"date":"2021-05-26","close":115.35},{"date":"2021-05-27","close":115.65},{"date":"2021-05-28","close":115.2},{"date":"2021-06-01","close":114.43},{"date":"2021-06-02","close":114.89},{"date":"2021-06-03","close":113.06},{"date":"2021-06-04","close":113.4},{"date":"2021-06-07","close":109.66},{"date":"2021-06-08","close":109.81},{"date":"2021-06-09","close":111.11},{"date":"2021-06-10","close":109.49},{"date":"2021-06-11","close":110.2},{"date":"2021-06-14","close":109.11},{"date":"2021-06-15","close":109.73},{"date":"2021-06-16","close":108.2},{"date":"2021-06-17","close":109.05},{"date":"2021-06-18","close":107.56},{"date":"2021-06-21","close":108.49},{"date":"2021-06-22","close":108.3},{"date":"2021-06-23","close":107.37},{"date":"2021-06-24","close":108.5},{"date":"2021-06-25","close":108.99},{"date":"2021-06-28","close":108.13},{"date":"2021-06-29","close":106.59},{"date":"2021-06-30","close":106.89},{"date":"2021-07-01","close":108.34},{"date":"2021-07-02","close":109.27},{"date":"2021-07-06","close":108.7},{"date":"2021-07-07","close":109.14},{"date":"2021-07-08","close":107.74},{"date":"2021-07-09","close":108.94},{"date":"2021-07-12","close":108.83},{"date":"2021-07-13","close":110.09},{"date":"2021-07-14","close":109.74},{"date":"2021-07-15","close":110.8},{"date":"2021-07-16","close":111.2},{"date":"2021-07-19","close":106.66},{"date":"2021-07-20","close":108.84},{"date":"2021-07-21","close":110.04},{"date":"2021-07-22","close":110.05},{"date":"2021-07-23","close":111.79},{"date":"2021-07-26","close":111.35},{"date":"2021-07-27","close":114.68},{"date":"2021-07-28","close":113.91},{"date":"2021-07-29","close":114.46},{"date":"2021-07-30","close":115.11},{"date":"2021-08-02","close":109.75},{"date":"2021-08-03","close":108.2},{"date":"2021-08-04","close":108.74},{"date":"2021-08-05","close":109.64},{"date":"2021-08-06","close":110.89},{"date":"2021-08-09","close":110.32},{"date":"2021-08-10","close":111.0},{"date":"2021-08-11","close":111.81},{"date":"2021-08-12","close":110.96},{"date":"2021-08-13","close":111.62},{"date":"2021-08-16","close":112.34},{"date":"2021-08-17","close":112.93},{"date":"2021-08-18","close":114.26},{"date":"2021-08-19","close":116.25},{"date":"2021-08-20","close":116.09},{"date":"2021-08-23","close":117.87},{"date":"2021-08-24","close":118.62},{"date":"2021-08-25","close":119.11},{"date":"2021-08-26","close":117.41},{"date":"2021-08-27","close":117.94},{"date":"2021-08-30","close":116.96},{"date":"2021-08-31","close":117.79},{"date":"2021-09-01","close":118.34},{"date":"2021-09-02","close":115.83},{"date":"2021-09-03","close":115.66},{"date":"2021-09-07","close":115.0},{"date":"2021-09-08","close":117.0},{"date":"2021-09-09","close":115.01},{"date":"2021-09-10","close":110.68},{"date":"2021-09-13","close":110.07},{"date":"2021-09-14","close":107.39},{"date":"2021-09-15","close":108.36},{"date":"2021-09-16","close":108.55},{"date":"2021-09-17","close":108.62},{"date":"2021-09-20","close":107.33},{"date":"2021-09-21","close":106.21},{"date":"2021-09-22","close":108.69},{"date":"2021-09-23","close":110.24},{"date":"2021-09-24","close":109.74},{"date":"2021-09-27","close":109.14},{"date":"2021-09-28","close":109.33},{"date":"2021-09-29","close":110.67},{"date":"2021-09-30","close":108.5},{"date":"2021-10-01","close":109.78},{"date":"2021-10-04","close":108.26},{"date":"2021-10-05","close":108.02},{"date":"2021-10-06","close":108.48},{"date":"2021-10-07","close":109.26},{"date":"2021-10-08","close":107.89},{"date":"2021-10-11","close":103.77},{"date":"2021-10-12","close":104.3},{"date":"2021-10-13","close":104.34},{"date":"2021-10-14","close":107.78},{"date":"2021-10-15","close":109.8},{"date":"2021-10-18","close":110.01},{"date":"2021-10-19","close":111.29},{"date":"2021-10-20","close":110.11},{"date":"2021-10-21","close":110.16},{"date":"2021-10-22","close":110.18},{"date":"2021-10-25","close":111.11},{"date":"2021-10-26","close":109.84},{"date":"2021-10-27","close":98.83},{"date":"2021-10-28","close":98.53},{"date":"2021-10-29","close":98.49},{"date":"2021-11-01","close":101.99},{"date":"2021-11-02","close":99.38},{"date":"2021-11-03","close":101.46},{"date":"2021-11-04","close":101.97},{"date":"2021-11-05","close":100.36},{"date":"2021-11-08","close":100.02},{"date":"2021-11-09","close":99.62},{"date":"2021-11-10","close":100.25},{"date":"2021-11-11","close":99.92},{"date":"2021-11-12","close":100.82},{"date":"2021-11-15","close":101.84},{"date":"2021-11-16","close":102.11},{"date":"2021-11-17","close":100.88},{"date":"2021-11-18","close":101.25},{"date":"2021-11-19","close":100.06},{"date":"2021-11-22","close":95.71},{"date":"2021-11-23","close":96.11},{"date":"2021-11-24","close":99.31},{"date":"2021-11-26","close":98.25},{"date":"2021-11-29","close":97.47},{"date":"2021-11-30","close":96.52},{"date":"2021-12-01","close":95.55},{"date":"2021-12-02","close":99.86},{"date":"2021-12-03","close":100.5},{"date":"2021-12-06","close":103.13},{"date":"2021-12-07","close":103.13},{"date":"2021-12-08","close":103.95},{"date":"2021-12-09","close":103.53},{"date":"2021-12-10","close":103.19},{"date":"2021-12-13","close":104.29},{"date":"2021-12-14","close":104.23},{"date":"2021-12-15","close":103.66},{"date":"2021-12-16","close":104.82},{"date":"2021-12-17","close":103.65},{"date":"2021-12-20","close":100.52},{"date":"2021-12-21","close":105.26},{"date":"2021-12-22","close":106.19},{"date":"2021-12-23","close":105.54},{"date":"2021-12-27","close":103.94},{"date":"2021-12-28","close":104.7},{"date":"2021-12-29","close":104.27},{"date":"2021-12-30","close":104.52},{"date":"2021-12-31","close":103.79},{"date":"2022-01-03","close":107.62},{"date":"2022-01-04","close":109.0},{"date":"2022-01-05","close":108.36},{"date":"2022-01-06","close":109.14},{"date":"2022-01-07","close":108.83},{"date":"2022-01-10","close":107.75},{"date":"2022-01-11","close":109.47},{"date":"2022-01-12","close":108.5},{"date":"2022-01-13","close":108.94},{"date":"2022-01-14","close":109.11},{"date":"2022-01-18","close":106.4},{"date":"2022-01-19","close":106.05},{"date":"2022-01-20","close":106.3},{"date":"2022-01-21","close":104.86},{"date":"2022-01-24","close":102.74},{"date":"2022-01-25","close":101.04},{"date":"2022-01-26","close":99.97},{"date":"2022-01-27","close":100.28},{"date":"2022-01-28","close":104.89},{"date":"2022-01-31","close":105.7},{"date":"2022-02-01","close":108.66},{"date":"2022-02-02","close":108.36},{"date":"2022-02-03","close":106.28},{"date":"2022-02-04","close":104.88},{"date":"2022-02-07","close":105.89},{"date":"2022-02-08","close":99.54},{"date":"2022-02-09","close":102.18},{"date":"2022-02-10","close":99.18},{"date":"2022-02-11","close":97.4},{"date":"2022-02-14","close":97.89},{"date":"2022-02-15","close":97.07},{"date":"2022-02-16","close":96.81},{"date":"2022-02-17","close":94.33},{"date":"2022-02-18","close":94.13},{"date":"2022-02-22","close":93.52},{"date":"2022-02-23","close":92.6},{"date":"2022-02-24","close":95.56},{"date":"2022-02-25","close":98.05},{"date":"2022-02-28","close":97.67},{"date":"2022-03-01","close":97.06},{"date":"2022-03-02","close":98.74},{"date":"2022-03-03","close":98.63},{"date":"2022-03-04","close":97.32},{"date":"2022-03-07","close":94.92},{"date":"2022-03-08","close":94.2},{"date":"2022-03-09","close":96.27},{"date":"2022-03-10","close":95.05},{"date":"2022-03-11","close":94.15},{"date":"2022-03-14","close":93.99},{"date":"2022-03-15","close":95.45},{"date":"2022-03-16","close":98.3},{"date":"2022-03-17","close":100.04},{"date":"2022-03-18","close":100.61},{"date":"2022-03-21","close":99.56},{"date":"2022-03-22","close":100.5},{"date":"2022-03-23","close":98.78},{"date":"2022-03-24","close":98.7},{"date":"2022-03-25","close":100.51},{"date":"2022-03-28","close":100.74},{"date":"2022-03-29","close":103.0},{"date":"2022-03-30","close":102.14},{"date":"2022-03-31","close":101.4},{"date":"2022-04-01","close":102.99},{"date":"2022-04-04","close":103.18},{"date":"2022-04-05","close":103.34},{"date":"2022-04-06","close":102.67},{"date":"2022-04-07","close":100.79},{"date":"2022-04-08","close":100.55},{"date":"2022-04-11","close":100.6},{"date":"2022-04-12","close":98.97},{"date":"2022-04-13","close":99.08},{"date":"2022-04-14","close":99.67},{"date":"2022-04-18","close":99.89},{"date":"2022-04-19","close":102.45},{"date":"2022-04-20","close":101.49},{"date":"2022-04-21","close":101.44},{"date":"2022-04-22","close":97.36},{"date":"2022-04-25","close":97.95},{"date":"2022-04-26","close":96.1},{"date":"2022-04-27","close":100.93},{"date":"2022-04-28","close":104.74},{"date":"2022-04-29","close":97.92},{"date":"2022-05-02","close":97.13},{"date":"2022-05-03","close":99.44},{"date":"2022-05-04","close":102.54},{"date":"2022-05-05","close":99.55},{"date":"2022-05-06","close":95.71},{"date":"2022-05-09","close":93.63},{"date":"2022-05-10","close":92.78},{"date":"2022-05-11","close":92.58},{"date":"2022-05-12","close":93.55},{"date":"2022-05-13","close":96.17},{"date":"2022-05-16","close":96.25},{"date":"2022-05-17","close":97.71},{"date":"2022-05-18","close":94.17},{"date":"2022-05-19","close":94.39},{"date":"2022-05-20","close":95.59},{"date":"2022-05-23","close":98.83},{"date":"2022-05-24","close":96.9},{"date":"2022-05-25","close":97.47},{"date":"2022-05-26","close":99.29},{"date":"2022-05-27","close":101.37},{"date":"2022-05-31","close":100.18},{"date":"2022-06-01","close":99.16},{"date":"2022-06-02","close":100.85},{"date":"2022-06-03","close":99.67},{"date":"2022-06-06","close":100.29},{"date":"2022-06-07","close":101.24},{"date":"2022-06-08","close":100.13},{"date":"2022-06-09","close":95.82},{"date":"2022-06-10","close":94.34},{"date":"2022-06-13","close":89.62},{"date":"2022-06-14","close":89.89},{"date":"2022-06-15","close":91.47},{"date":"2022-06-16","close":88.38},{"date":"2022-06-17","close":89.15},{"date":"2022-06-21","close":89.26},{"date":"2022-06-22","close":89.36},{"date":"2022-06-23","close":89.73},{"date":"2022-06-24","close":94.19},{"date":"2022-06-27","close":93.09},{"date":"2022-06-28","close":90.62},{"date":"2022-06-29","close":90.9},{"date":"2022-06-30","close":88.97},{"date":"2022-07-01","close":92.58},{"date":"2022-07-05","close":94.11},{"date":"2022-07-06","close":93.86},{"date":"2022-07-07","close":93.35},{"date":"2022-07-08","close":93.06},{"date":"2022-07-11","close":92.59},{"date":"2022-07-12","close":92.59},{"date":"2022-07-13","close":91.87},{"date":"2022-07-14","close":91.66},{"date":"2022-07-15","close":94.16},{"date":"2022-07-18","close":93.97},{"date":"2022-07-19","close":97.56},{"date":"2022-07-20","close":97.85},{"date":"2022-07-21","close":99.18},{"date":"2022-07-22","close":99.87},{"date":"2022-07-25","close":98.05},{"date":"2022-07-26","close":102.22},{"date":"2022-07-27","close":104.46},{"date":"2022-07-28","close":105.68},{"date":"2022-07-29","close":105.68},{"date":"2022-08-01","close":106.13},{"date":"2022-08-02","close":106.23},{"date":"2022-08-03","close":108.17},{"date":"2022-08-04","close":106.66},{"date":"2022-08-05","close":106.08},{"date":"2022-08-08","close":104.99},{"date":"2022-08-09","close":105.9},{"date":"2022-08-10","close":106.54},{"date":"2022-08-11","close":107.96},{"date":"2022-08-12","close":109.37},{"date":"2022-08-15","close":110.16},{"date":"2022-08-16","close":110.72},{"date":"2022-08-17","close":108.72},{"date":"2022-08-18","close":110.55},{"date":"2022-08-19","close":109.48},{"date":"2022-08-22","close":106.77},{"date":"2022-08-23","close":106.01},{"date":"2022-08-24","close":106.18},{"date":"2022-08-25","close":107.27},{"date":"2022-08-26","close":103.83},{"date":"2022-08-29","close":103.17},{"date":"2022-08-30","close":101.86},{"date":"2022-08-31","close":101.19},{"date":"2022-09-01","close":103.5},{"date":"2022-09-02","close":101.44},{"date":"2022-09-06","close":104.16},{"date":"2022-09-07","close":105.75},{"date":"2022-09-08","close":105.78},{"date":"2022-09-09","close":106.46},{"date":"2022-09-12","close":109.05},{"date":"2022-09-13","close":105.92},{"date":"2022-09-14","close":105.9},{"date":"2022-09-15","close":104.58},{"date":"2022-09-16","close":103.61},{"date":"2022-09-19","close":103.65},{"date":"2022-09-20","close":102.17},{"date":"2022-09-21","close":99.59},{"date":"2022-09-22","close":98.56},{"date":"2022-09-23","close":97.95},{"date":"2022-09-26","close":95.9},{"date":"2022-09-27","close":95.14},{"date":"2022-09-28","close":96.17},{"date":"2022-09-29","close":94.85},{"date":"2022-09-30","close":93.57},{"date":"2022-10-03","close":95.42},{"date":"2022-10-04","close":98.73},{"date":"2022-10-05","close":100.55},{"date":"2022-10-06","close":99.08},{"date":"2022-10-07","close":98.7},{"date":"2022-10-10","close":98.49},{"date":"2022-10-11","close":95.45},{"date":"2022-10-12","close":93.7},{"date":"2022-10-13","close":95.65},{"date":"2022-10-14","close":94.14},{"date":"2022-10-17","close":97.37},{"date":"2022-10-18","close":97.17},{"date":"2022-10-19","close":96.23},{"date":"2022-10-20","close":95.01},{"date":"2022-10-21","close":96.74},{"date":"2022-10-24","close":97.35},{"date":"2022-10-25","close":100.08},{"date":"2022-10-26","close":101.76},{"date":"2022-10-27","close":98.81},{"date":"2022-10-28","close":102.6},{"date":"2022-10-31","close":102.74},{"date":"2022-11-01","close":104.02},{"date":"2022-11-02","close":100.56},{"date":"2022-11-03","close":94.57},{"date":"2022-11-04","close":94.32},{"date":"2022-11-07","close":96.39},{"date":"2022-11-08","close":98.48},{"date":"2022-11-09","close":96.18},{"date":"2022-11-10","close":101.0},{"date":"2022-11-11","close":100.47},{"date":"2022-11-14","close":100.01},{"date":"2022-11-15","close":100.35},{"date":"2022-11-16","close":99.98},{"date":"2022-11-17","close":98.59},{"date":"2022-11-18","close":99.86},{"date":"2022-11-21","close":99.38},{"date":"2022-11-22","close":100.99},{"date":"2022-11-23","close":102.08},{"date":"2022-11-25","close":102.49},{"date":"2022-11-28","close":101.76},{"date":"2022-11-29","close":101.52},{"date":"2022-11-30","close":104.36},{"date":"2022-12-01","close":105.03},{"date":"2022-12-02","close":105.46},{"date":"2022-12-05","close":102.19},{"date":"2022-12-06","close":100.35},{"date":"2022-12-07","close":100.49},{"date":"2022-12-08","close":101.46},{"date":"2022-12-09","close":100.64},{"date":"2022-12-12","close":102.47},{"date":"2022-12-13","close":101.56},{"date":"2022-12-14","close":101.91},{"date":"2022-12-15","close":98.47},{"date":"2022-12-16","close":98.58},{"date":"2022-12-19","close":98.67},{"date":"2022-12-20","close":99.56},{"date":"2022-12-21","close":101.14},{"date":"2022-12-22","close":99.54},{"date":"2022-12-23","close":100.46},{"date":"2022-12-27","close":100.82},{"date":"2022-12-28","close":99.91},{"date":"2022-12-29","close":101.5},{"date":"2022-12-30","close":101.07},{"date":"2023-01-03","close":101.21},{"date":"2023-01-04","close":102.06},{"date":"2023-01-05","close":99.4},{"date":"2023-01-06","close":102.18},{"date":"2023-01-09","close":102.07},{"date":"2023-01-10","close":101.04},{"date":"2023-01-11","close":101.53},{"date":"2023-01-12","close":102.42},{"date":"2023-01-13","close":102.56},{"date":"2023-01-17","close":104.01},{"date":"2023-01-18","close":103.23},{"date":"2023-01-19","close":102.18},{"date":"2023-01-20","close":104.05},{"date":"2023-01-23","close":105.55},{"date":"2023-01-24","close":103.71},{"date":"2023-01-25","close":104.4},{"date":"2023-01-26","close":106.26},{"date":"2023-01-27","close":106.49},{"date":"2023-01-30","close":105.75},{"date":"2023-01-31","close":106.68},{"date":"2023-02-01","close":108.16},{"date":"2023-02-02","close":107.6},{"date":"2023-02-03","close":106.6},{"date":"2023-02-06","close":106.4},{"date":"2023-02-07","close":115.28},{"date":"2023-02-08","close":115.9},{"date":"2023-02-09","close":116.5},{"date":"2023-02-10","close":115.64},{"date":"2023-02-13","close":116.45},{"date":"2023-02-14","close":116.01},{"date":"2023-02-15","close":117.74},{"date":"2023-02-16","close":115.95},{"date":"2023-02-17","close":115.37},{"date":"2023-02-21","close":113.82},{"date":"2023-02-22","close":113.1},{"date":"2023-02-23","close":116.54},{"date":"2023-02-24","close":114.45},{"date":"2023-02-27","close":114.71},{"date":"2023-02-28","close":115.09},{"date":"2023-03-01","close":115.81},{"date":"2023-03-02","close":117.06},{"date":"2023-03-03","close":118.26},{"date":"2023-03-06","close":118.06},{"date":"2023-03-07","close":117.25},{"date":"2023-03-08","close":117.07},{"date":"2023-03-09","close":115.41},{"date":"2023-03-10","close":111.83},{"date":"2023-03-13","close":104.25},{"date":"2023-03-14","close":110.53},{"date":"2023-03-15","close":109.26},{"date":"2023-03-16","close":109.49},{"date":"2023-03-17","close":108.17},{"date":"2023-03-20","close":110.81},{"date":"2023-03-21","close":113.04},{"date":"2023-03-22","close":111.35},{"date":"2023-03-23","close":111.1},{"date":"2023-03-24","close":112.52},{"date":"2023-03-27","close":111.77},{"date":"2023-03-28","close":111.28},{"date":"2023-03-29","close":111.84},{"date":"2023-03-30","close":113.0},{"date":"2023-03-31","close":113.03},{"date":"2023-04-03","close":112.83},{"date":"2023-04-04","close":111.59},{"date":"2023-04-05","close":112.34},{"date":"2023-04-06","close":113.01},{"date":"2023-04-10","close":113.71},{"date":"2023-04-11","close":114.83},{"date":"2023-04-12","close":114.49},{"date":"2023-04-13","close":115.72},{"date":"2023-04-14","close":115.59},{"date":"2023-04-17","close":117.11},{"date":"2023-04-18","close":117.11},{"date":"2023-04-19","close":117.08},{"date":"2023-04-20","close":116.81},{"date":"2023-04-21","close":116.96},{"date":"2023-04-24","close":117.3},{"date":"2023-04-25","close":120.09},{"date":"2023-04-26","close":118.38},{"date":"2023-04-27","close":119.6},{"date":"2023-04-28","close":122.12},{"date":"2023-05-01","close":121.44},{"date":"2023-05-02","close":119.26},{"date":"2023-05-03","close":119.34},{"date":"2023-05-04","close":117.78},{"date":"2023-05-05","close":120.3},{"date":"2023-05-08","close":119.5},{"date":"2023-05-09","close":119.39},{"date":"2023-05-10","close":118.35},{"date":"2023-05-11","close":119.35},{"date":"2023-05-12","close":119.45},{"date":"2023-05-15","close":119.72},{"date":"2023-05-16","close":118.68},{"date":"2023-05-17","close":119.69},{"date":"2023-05-18","close":120.16},{"date":"2023-05-19","close":119.54},{"date":"2023-05-22","close":119.54},{"date":"2023-05-23","close":118.27},{"date":"2023-05-24","close":116.47},{"date":"2023-05-25","close":112.81},{"date":"2023-05-26","close":113.77},{"date":"2023-05-30","close":112.96},{"date":"2023-05-31","close":112.19},{"date":"2023-06-01","close":112.75},{"date":"2023-06-02","close":113.9},{"date":"2023-06-05","close":112.23},{"date":"2023-06-06","close":114.23},{"date":"2023-06-07","close":115.78},{"date":"2023-06-08","close":115.29},{"date":"2023-06-09","close":116.82},{"date":"2023-06-12","close":117.63},{"date":"2023-06-13","close":118.76},{"date":"2023-06-14","close":120.0},{"date":"2023-06-15","close":120.35},{"date":"2023-06-16","close":119.96},{"date":"2023-06-20","close":119.57},{"date":"2023-06-21","close":120.03},{"date":"2023-06-22","close":120.54},{"date":"2023-06-23","close":120.49},{"date":"2023-06-26","close":120.16},{"date":"2023-06-27","close":122.4},{"date":"2023-06-28","close":122.95},{"date":"2023-06-29","close":124.05},{"date":"2023-06-30","close":126.15},{"date":"2023-07-03","close":125.95},{"date":"2023-07-05","close":124.9},{"date":"2023-07-06","close":125.39},{"date":"2023-07-07","close":125.2},{"date":"2023-07-10","close":126.89},{"date":"2023-07-11","close":126.99},{"date":"2023-07-12","close":127.57},{"date":"2023-07-13","close":128.68},{"date":"2023-07-14","close":128.0},{"date":"2023-07-17","close":128.51},{"date":"2023-07-18","close":129.32},{"date":"2023-07-19","close":127.63},{"date":"2023-07-20","close":129.38},{"date":"2023-07-21","close":128.53},{"date":"2023-07-24","close":129.75},{"date":"2023-07-25","close":130.06},{"date":"2023-07-26","close":127.3},{"date":"2023-07-27","close":123.51},{"date":"2023-07-28","close":124.99},{"date":"2023-07-31","close":126.21},{"date":"2023-08-01","close":126.97},{"date":"2023-08-02","close":124.56},{"date":"2023-08-03","close":125.18},{"date":"2023-08-04","close":124.82},{"date":"2023-08-07","close":125.88},{"date":"2023-08-08","close":125.2},{"date":"2023-08-09","close":125.05},{"date":"2023-08-10","close":126.01},{"date":"2023-08-11","close":125.59},{"date":"2023-08-14","close":124.47},{"date":"2023-08-15","close":123.17},{"date":"2023-08-16","close":121.78},{"date":"2023-08-17","close":120.33},{"date":"2023-08-18","close":120.08},{"date":"2023-08-21","close":119.09},{"date":"2023-08-22","close":119.26},{"date":"2023-08-23","close":120.41},{"date":"2023-08-24","close":120.66},{"date":"2023-08-25","close":121.48},{"date":"2023-08-28","close":122.74},{"date":"2023-08-29","close":122.73},{"date":"2023-08-30","close":122.59},{"date":"2023-08-31","close":121.39},{"date":"2023-09-01","close":122.81},{"date":"2023-09-05","close":121.81},{"date":"2023-09-06","close":122.5},{"date":"2023-09-07","close":123.1},{"date":"2023-09-08","close":121.6},{"date":"2023-09-11","close":121.68},{"date":"2023-09-12","close":121.65},{"date":"2023-09-13","close":121.3},{"date":"2023-09-14","close":122.2},{"date":"2023-09-15","close":121.05},{"date":"2023-09-18","close":121.2},{"date":"2023-09-19","close":120.69},{"date":"2023-09-20","close":119.69},{"date":"2023-09-21","close":116.72},{"date":"2023-09-22","close":116.08},{"date":"2023-09-25","close":116.09},{"date":"2023-09-26","close":114.56},{"date":"2023-09-27","close":113.19},{"date":"2023-09-28","close":113.55},{"date":"2023-09-29","close":112.96},{"date":"2023-10-02","close":112.85},{"date":"2023-10-03","close":111.05},{"date":"2023-10-04","close":112.97},{"date":"2023-10-05","close":113.15},{"date":"2023-10-06","close":114.06},{"date":"2023-10-09","close":114.36},{"date":"2023-10-10","close":114.65},{"date":"2023-10-11","close":113.55},{"date":"2023-10-12","close":112.68},{"date":"2023-10-13","close":112.48},{"date":"2023-10-16","close":113.58},{"date":"2023-10-17","close":114.99},{"date":"2023-10-18","close":113.08},{"date":"2023-10-19","close":111.97},{"date":"2023-10-20","close":110.5},{"date":"2023-10-23","close":109.61},{"date":"2023-10-24","close":115.45},{"date":"2023-10-25","close":114.12},{"date":"2023-10-26","close":114.26},{"date":"2023-10-27","close":112.46},{"date":"2023-10-30","close":112.94},{"date":"2023-10-31","close":113.75},{"date":"2023-11-01","close":114.93},{"date":"2023-11-02","close":117.81},{"date":"2023-11-03","close":119.54},{"date":"2023-11-06","close":119.64},{"date":"2023-11-07","close":119.21},{"date":"2023-11-08","close":120.13},{"date":"2023-11-09","close":119.38},{"date":"2023-11-10","close":121.51},{"date":"2023-11-13","close":121.56},{"date":"2023-11-14","close":122.16},{"date":"2023-11-15","close":125.24},{"date":"2023-11-16","close":124.83},{"date":"2023-11-17","close":124.08},{"date":"2023-11-20","close":124.08},{"date":"2023-11-21","close":125.09},{"date":"2023-11-22","close":125.45},{"date":"2023-11-24","close":125.8},{"date":"2023-11-27","close":126.53},{"date":"2023-11-28","close":127.47},{"date":"2023-11-29","close":129.36},{"date":"2023-11-30","close":130.61},{"date":"2023-12-01","close":130.61},{"date":"2023-12-04","close":130.35},{"date":"2023-12-05","close":130.45},{"date":"2023-12-06","close":131.09},{"date":"2023-12-07","close":131.42},{"date":"2023-12-08","close":132.36},{"date":"2023-12-11","close":133.92},{"date":"2023-12-12","close":134.49},{"date":"2023-12-13","close":135.22},{"date":"2023-12-14","close":135.01},{"date":"2023-12-15","close":133.01},{"date":"2023-12-18","close":134.49},{"date":"2023-12-19","close":134.18},{"date":"2023-12-20","close":132.74},{"date":"2023-12-21","close":133.21},{"date":"2023-12-22","close":133.61},{"date":"2023-12-26","close":132.59},{"date":"2023-12-27","close":133.01},{"date":"2023-12-28","close":133.38},{"date":"2023-12-29","close":132.84},{"date":"2024-01-02","close":133.08},{"date":"2024-01-03","close":131.75},{"date":"2024-01-04","close":133.0},{"date":"2024-01-05","close":132.57},{"date":"2024-01-08","close":135.23},{"date":"2024-01-09","close":135.1},{"date":"2024-01-10","close":135.4},{"date":"2024-01-11","close":136.39},{"date":"2024-01-12","close":136.92},{"date":"2024-01-16","close":137.0},{"date":"2024-01-17","close":137.44},{"date":"2024-01-18","close":137.81},{"date":"2024-01-19","close":139.02},{"date":"2024-01-22","close":140.52},{"date":"2024-01-23","close":140.6},{"date":"2024-01-24","close":140.0},{"date":"2024-01-25","close":140.66},{"date":"2024-01-26","close":141.34},{"date":"2024-01-29","close":142.91},{"date":"2024-01-30","close":144.05},{"date":"2024-01-31","close":141.87},{"date":"2024-02-01","close":143.94},{"date":"2024-02-02","close":144.9},{"date":"2024-02-05","close":144.15},{"date":"2024-02-06","close":141.09},{"date":"2024-02-07","close":142.71},{"date":"2024-02-08","close":143.55},{"date":"2024-02-09","close":144.23},{"date":"2024-02-12","close":144.23},{"date":"2024-02-13","close":143.58},{"date":"2024-02-14","close":144.98},{"date":"2024-02-15","close":148.01},{"date":"2024-02-16","close":148.04},{"date":"2024-02-20","close":147.93},{"date":"2024-02-21","close":147.64},{"date":"2024-02-22","close":150.11},{"date":"2024-02-23","close":150.76},{"date":"2024-02-26","close":150.96},{"date":"2024-02-27","close":150.65},{"date":"2024-02-28","close":147.95},{"date":"2024-02-29","close":149.27},{"date":"2024-03-01","close":150.35},{"date":"2024-03-04","close":149.99},{"date":"2024-03-05","close":149.95},{"date":"2024-03-06","close":150.64},{"date":"2024-03-07","close":150.27},{"date":"2024-03-08","close":151.24},{"date":"2024-03-11","close":149.74},{"date":"2024-03-12","close":150.65},{"date":"2024-03-13","close":151.05},{"date":"2024-03-14","close":149.94},{"date":"2024-03-15","close":149.63},{"date":"2024-03-18","close":152.15},{"date":"2024-03-19","close":154.31},{"date":"2024-03-20","close":155.49},{"date":"2024-03-21","close":156.36},{"date":"2024-03-22","close":156.29},{"date":"2024-03-25","close":156.78},{"date":"2024-03-26","close":158.67},{"date":"2024-03-27","close":159.33},{"date":"2024-03-28","close":159.82},{"date":"2024-04-01","close":158.57},{"date":"2024-04-02","close":158.27},{"date":"2024-04-03","close":157.68},{"date":"2024-04-04","close":154.91},{"date":"2024-04-05","close":157.38},{"date":"2024-04-08","close":157.85},{"date":"2024-04-09","close":155.38},{"date":"2024-04-10","close":153.78},{"date":"2024-04-11","close":153.59},{"date":"2024-04-12","close":151.2},{"date":"2024-04-15","close":148.19},{"date":"2024-04-16","close":146.4},{"date":"2024-04-17","close":147.1},{"date":"2024-04-18","close":146.91},{"date":"2024-04-19","close":148.62},{"date":"2024-04-22","close":148.8},{"date":"2024-04-23","close":155.39},{"date":"2024-04-24","close":152.25},{"date":"2024-04-25","close":153.29},{"date":"2024-04-26","close":155.89},{"date":"2024-04-29","close":154.32},{"date":"2024-04-30","close":152.67},{"date":"2024-05-01","close":148.86},{"date":"2024-05-02","close":149.17},{"date":"2024-05-03","close":149.22},{"date":"2024-05-06","close":150.59},{"date":"2024-05-07","close":153.04},{"date":"2024-05-08","close":153.29},{"date":"2024-05-09","close":154.67},{"date":"2024-05-10","close":154.22},{"date":"2024-05-13","close":153.22},{"date":"2024-05-14","close":153.68},{"date":"2024-05-15","close":155.01},{"date":"2024-05-16","close":152.84},{"date":"2024-05-17","close":152.71},{"date":"2024-05-20","close":151.34},{"date":"2024-05-21","close":152.77},{"date":"2024-05-22","close":152.57},{"date":"2024-05-23","close":150.2},{"date":"2024-05-24","close":150.34},{"date":"2024-05-28","close":148.42},{"date":"2024-05-29","close":147.82},{"date":"2024-05-30","close":147.88},{"date":"2024-05-31","close":149.76},{"date":"2024-06-03","close":148.47},{"date":"2024-06-04","close":147.99},{"date":"2024-06-05","close":149.31},{"date":"2024-06-06","close":150.56},{"date":"2024-06-07","close":151.42},{"date":"2024-06-10","close":149.6},{"date":"2024-06-11","close":148.0},{"date":"2024-06-12","close":148.02},{"date":"2024-06-13","close":148.26},{"date":"2024-06-14","close":148.94},{"date":"2024-06-17","close":149.73},{"date":"2024-06-18","close":149.49},{"date":"2024-06-20","close":149.94},{"date":"2024-06-21","close":149.79},{"date":"2024-06-24","close":150.27},{"date":"2024-06-25","close":148.88},{"date":"2024-06-26","close":149.75},{"date":"2024-06-27","close":149.08},{"date":"2024-06-28","close":149.04},{"date":"2024-07-01","close":147.14},{"date":"2024-07-02","close":149.39},{"date":"2024-07-03","close":148.79},{"date":"2024-07-05","close":150.51},{"date":"2024-07-08","close":150.98},{"date":"2024-07-09","close":151.09},{"date":"2024-07-10","close":148.89},{"date":"2024-07-11","close":151.25},{"date":"2024-07-12","close":153.2},{"date":"2024-07-15","close":155.39},{"date":"2024-07-16","close":157.14},{"date":"2024-07-17","close":157.96},{"date":"2024-07-18","close":157.69},{"date":"2024-07-19","close":156.04},{"date":"2024-07-22","close":158.63},{"date":"2024-07-23","close":157.22},{"date":"2024-07-24","close":161.16},{"date":"2024-07-25","close":156.01},{"date":"2024-07-26","close":159.94},{"date":"2024-07-29","close":162.71},{"date":"2024-07-30","close":163.11},{"date":"2024-07-31","close":163.57},{"date":"2024-08-01","close":161.39},{"date":"2024-08-02","close":158.92},{"date":"2024-08-05","close":154.77},{"date":"2024-08-06","close":157.34},{"date":"2024-08-07","close":156.22},{"date":"2024-08-08","close":160.15},{"date":"2024-08-09","close":161.59},{"date":"2024-08-12","close":161.1},{"date":"2024-08-13","close":162.46},{"date":"2024-08-14","close":164.03},{"date":"2024-08-15","close":165.72},{"date":"2024-08-16","close":167.32},{"date":"2024-08-19","close":167.91},{"date":"2024-08-20","close":168.04},{"date":"2024-08-21","close":168.33},{"date":"2024-08-22","close":168.79},{"date":"2024-08-23","close":169.81},{"date":"2024-08-26","close":169.85},{"date":"2024-08-27","close":170.17},{"date":"2024-08-28","close":171.83},{"date":"2024-08-29","close":172.95},{"date":"2024-08-30","close":174.6},{"date":"2024-09-03","close":173.91},{"date":"2024-09-04","close":173.62},{"date":"2024-09-05","close":172.51},{"date":"2024-09-06","close":170.02},{"date":"2024-09-09","close":172.44},{"date":"2024-09-10","close":172.4},{"date":"2024-09-11","close":171.02},{"date":"2024-09-12","close":173.63},{"date":"2024-09-13","close":174.89},{"date":"2024-09-16","close":175.35},{"date":"2024-09-17","close":175.3},{"date":"2024-09-18","close":175.23},{"date":"2024-09-19","close":178.78},{"date":"2024-09-20","close":177.61},{"date":"2024-09-23","close":179.31},{"date":"2024-09-24","close":177.35},{"date":"2024-09-25","close":176.8},{"date":"2024-09-26","close":177.4},{"date":"2024-09-27","close":178.38},{"date":"2024-09-30","close":179.65},{"date":"2024-10-01","close":181.31},{"date":"2024-10-02","close":182.45},{"date":"2024-10-03","close":183.36},{"date":"2024-10-04","close":185.42},{"date":"2024-10-07","close":184.98},{"date":"2024-10-08","close":187.94},{"date":"2024-10-09","close":187.74},{"date":"2024-10-10","close":187.99},{"date":"2024-10-11","close":190.35},{"date":"2024-10-14","close":193.23},{"date":"2024-10-15","close":194.02},{"date":"2024-10-16","close":197.7},{"date":"2024-10-17","close":195.74},{"date":"2024-10-18","close":197.29},{"date":"2024-10-21","close":197.17},{"date":"2024-10-22","close":199.67},{"date":"2024-10-23","close":202.36},{"date":"2024-10-24","close":203.29},{"date":"2024-10-25","close":199.52},{"date":"2024-10-28","close":201.42},{"date":"2024-10-29","close":200.91},{"date":"2024-10-30","close":199.81},{"date":"2024-10-31","close":197.9},{"date":"2024-11-01","close":202.05},{"date":"2024-11-04","close":200.82},{"date":"2024-11-05","close":203.02},{"date":"2024-11-06","close":211.2},{"date":"2024-11-07","close":208.87},{"date":"2024-11-08","close":210.7},{"date":"2024-11-11","close":214.86},{"date":"2024-11-12","close":214.06},{"date":"2024-11-13","close":213.18},{"date":"2024-11-14","close":210.85},{"date":"2024-11-15","close":210.92},{"date":"2024-11-18","close":212.74},{"date":"2024-11-19","close":215.12},{"date":"2024-11-20","close":217.94},{"date":"2024-11-21","close":217.41},{"date":"2024-11-22","close":221.56},{"date":"2024-11-25","close":221.76},{"date":"2024-11-26","close":222.45},{"date":"2024-11-27","close":220.59},{"date":"2024-11-29","close":220.96},{"date":"2024-12-02","close":218.51},{"date":"2024-12-03","close":215.38},{"date":"2024-12-04","close":215.85},{"date":"2024-12-05","close":204.0},{"date":"2024-12-06","close":207.28},{"date":"2024-12-09","close":202.89},{"date":"2024-12-10","close":201.54},{"date":"2024-12-11","close":203.96},{"date":"2024-12-12","close":204.85},{"date":"2024-12-13","close":204.66},{"date":"2024-12-16","close":203.38},{"date":"2024-12-17","close":204.15},{"date":"2024-12-18","close":201.76},{"date":"2024-12-19","close":202.26},{"date":"2024-12-20","close":206.05},{"date":"2024-12-23","close":206.71},{"date":"2024-12-24","close":209.45},{"date":"2024-12-26","close":210.29},{"date":"2024-12-27","close":207.95},{"date":"2024-12-30","close":206.27},{"date":"2024-12-31","close":205.42},{"date":"2025-01-02","close":205.98},{"date":"2025-01-03","close":208.57},{"date":"2025-01-06","close":205.63},{"date":"2025-01-07","close":203.82},{"date":"2025-01-08","close":205.23},{"date":"2025-01-10","close":200.51},{"date":"2025-01-13","close":201.53},{"date":"2025-01-14","close":204.47},{"date":"2025-01-15","close":204.25},{"date":"2025-01-16","close":206.26},{"date":"2025-01-17","close":208.58},{"date":"2025-01-21","close":208.98},{"date":"2025-01-22","close":209.45},{"date":"2025-01-23","close":206.49},{"date":"2025-01-24","close":208.84},{"date":"2025-01-27","close":213.13},{"date":"2025-01-28","close":211.72},{"date":"2025-01-29","close":212.51},{"date":"2025-01-30","close":215.91},{"date":"2025-01-31","close":216.04},{"date":"2025-02-03","close":216.62},{"date":"2025-02-04","close":214.22},{"date":"2025-02-05","close":229.53},{"date":"2025-02-06","close":231.24},{"date":"2025-02-07","close":230.06},{"date":"2025-02-10","close":230.65},{"date":"2025-02-11","close":229.89},{"date":"2025-02-12","close":227.73},{"date":"2025-02-13","close":229.87},{"date":"2025-02-14","close":230.6},{"date":"2025-02-18","close":236.28},{"date":"2025-02-19","close":236.34},{"date":"2025-02-20","close":234.43},{"date":"2025-02-21","close":232.34},{"date":"2025-02-24","close":232.09},{"date":"2025-02-25","close":232.38},{"date":"2025-02-26","close":229.71},{"date":"2025-02-27","close":231.58},{"date":"2025-02-28","close":235.69},{"date":"2025-03-03","close":237.79},{"date":"2025-03-04","close":223.92},{"date":"2025-03-05","close":225.96},{"date":"2025-03-06","close":219.95},{"date":"2025-03-07","close":218.04},{"date":"2025-03-10","close":214.62},{"date":"2025-03-11","close":213.41},{"date":"2025-03-12","close":211.33},{"date":"2025-03-13","close":209.45},{"date":"2025-03-14","close":214.61},{"date":"2025-03-17","close":218.16},{"date":"2025-03-18","close":216.94},{"date":"2025-03-19","close":220.35},{"date":"2025-03-20","close":221.79},{"date":"2025-03-21","close":218.09},{"date":"2025-03-24","close":221.79},{"date":"2025-03-25","close":222.62},{"date":"2025-03-26","close":221.69},{"date":"2025-03-27","close":219.18},{"date":"2025-03-28","close":216.13},{"date":"2025-03-31","close":220.83},{"date":"2025-04-01","close":222.01},{"date":"2025-04-02","close":226.15},{"date":"2025-04-03","close":216.9},{"date":"2025-04-04","close":198.6},{"date":"2025-04-07","close":198.44},{"date":"2025-04-08","close":195.59},{"date":"2025-04-09","close":210.38},{"date":"2025-04-10","close":204.38},{"date":"2025-04-11","close":208.14},{"date":"2025-04-14","close":212.24},{"date":"2025-04-15","close":212.83},{"date":"2025-04-16","close":210.11},{"date":"2025-04-17","close":208.66},{"date":"2025-04-21","close":207.46},{"date":"2025-04-22","close":214.29},{"date":"2025-04-23","close":217.1},{"date":"2025-04-24","close":176.9},{"date":"2025-04-25","close":177.53},{"date":"2025-04-28","close":178.03},{"date":"2025-04-29","close":185.29},{"date":"2025-04-30","close":184.57},{"date":"2025-05-01","close":183.02},{"date":"2025-05-02","close":184.37},{"date":"2025-05-05","close":185.5},{"date":"2025-05-06","close":184.95},{"date":"2025-05-07","close":182.19},{"date":"2025-05-08","close":181.39},{"date":"2025-05-09","close":184.07},{"date":"2025-05-12","close":186.82},{"date":"2025-05-13","close":191.0},{"date":"2025-05-14","close":189.86},{"date":"2025-05-15","close":159.13},{"date":"2025-05-16","close":166.66},{"date":"2025-05-19","close":169.14},{"date":"2025-05-20","close":165.87},{"date":"2025-05-21","close":162.22},{"date":"2025-05-22","close":161.34},{"date":"2025-05-23","close":159.34},{"date":"2025-05-27","close":160.14},{"date":"2025-05-28","close":160.74},{"date":"2025-05-29","close":159.62},{"date":"2025-05-30","close":162.79},{"date":"2025-06-02","close":162.0},{"date":"2025-06-03","close":162.11},{"date":"2025-06-04","close":164.16},{"date":"2025-06-05","close":165.38},{"date":"2025-06-06","close":166.71},{"date":"2025-06-09","close":166.94},{"date":"2025-06-10","close":168.81},{"date":"2025-06-11","close":168.07},{"date":"2025-06-12","close":168.02},{"date":"2025-06-13","close":163.02},{"date":"2025-06-16","close":164.89},{"date":"2025-06-17","close":163.44},{"date":"2025-06-18","close":161.36},{"date":"2025-06-20","close":163.38},{"date":"2025-06-23","close":170.54},{"date":"2025-06-24","close":172.66},{"date":"2025-06-25","close":170.36},{"date":"2025-06-26","close":171.36},{"date":"2025-06-27","close":172.33},{"date":"2025-06-30","close":172.41},{"date":"2025-07-01","close":172.68},{"date":"2025-07-02","close":172.45},{"date":"2025-07-03","close":175.55},{"date":"2025-07-07","close":173.31},{"date":"2025-07-08","close":170.42},{"date":"2025-07-09","close":170.95},{"date":"2025-07-10","close":169.7},{"date":"2025-07-11","close":165.52},{"date":"2025-07-14","close":167.0},{"date":"2025-07-15","close":164.42},{"date":"2025-07-16","close":165.71},{"date":"2025-07-17","close":167.35},{"date":"2025-07-18","close":165.74},{"date":"2025-07-21","close":165.46},{"date":"2025-07-22","close":165.98},{"date":"2025-07-23","close":143.0},{"date":"2025-07-24","close":140.08},{"date":"2025-07-25","close":142.03},{"date":"2025-07-28","close":139.94},{"date":"2025-07-29","close":142.5},{"date":"2025-07-30","close":140.85},{"date":"2025-07-31","close":138.94},{"date":"2025-08-01","close":135.33},{"date":"2025-08-04","close":136.15},{"date":"2025-08-05","close":134.28},{"date":"2025-08-06","close":134.04},{"date":"2025-08-07","close":132.7},{"date":"2025-08-08","close":133.24},{"date":"2025-08-11","close":132.22},{"date":"2025-08-12","close":132.32},{"date":"2025-08-13","close":134.29},{"date":"2025-08-14","close":134.62},{"date":"2025-08-15","close":136.7},{"date":"2025-08-18","close":137.06},{"date":"2025-08-19","close":139.11},{"date":"2025-08-20","close":139.96},{"date":"2025-08-21","close":140.0},{"date":"2025-08-22","close":139.68},{"date":"2025-08-25","close":137.26},{"date":"2025-08-26","close":137.88},{"date":"2025-08-27","close":137.98},{"date":"2025-08-28","close":137.65},{"date":"2025-08-29","close":138.18},{"date":"2025-09-02","close":136.78},{"date":"2025-09-03","close":136.77},{"date":"2025-09-04","close":136.18},{"date":"2025-09-05","close":135.05},{"date":"2025-09-08","close":135.21},{"date":"2025-09-09","close":136.41},{"date":"2025-09-10","close":132.14},{"date":"2025-09-11","close":135.7},{"date":"2025-09-12","close":134.32},{"date":"2025-09-15","close":132.65},{"date":"2025-09-16","close":132.75},{"date":"2025-09-17","close":134.18},{"date":"2025-09-18","close":132.87},{"date":"2025-09-19","close":131.8},{"date":"2025-09-22","close":130.48},{"date":"2025-09-23","close":129.82},{"date":"2025-09-24","close":130.59},{"date":"2025-09-25","close":128.66},{"date":"2025-09-26","close":129.56},{"date":"2025-09-29","close":130.45},{"date":"2025-09-30","close":128.93},{"date":"2025-10-01","close":126.09},{"date":"2025-10-02","close":125.76},{"date":"2025-10-03","close":127.56},{"date":"2025-10-06","close":125.05},{"date":"2025-10-07","close":126.69},{"date":"2025-10-08","close":126.51},{"date":"2025-10-09","close":125.96},{"date":"2025-10-10","close":122.63},{"date":"2025-10-13","close":122.55},{"date":"2025-10-14","close":124.12},{"date":"2025-10-15","close":121.11},{"date":"2025-10-16","close":118.0},{"date":"2025-10-17","close":121.65},{"date":"2025-10-20","close":124.14},{"date":"2025-10-21","close":126.07},{"date":"2025-10-22","close":125.25},{"date":"2025-10-23","close":123.96},{"date":"2025-10-24","close":125.17},{"date":"2025-10-27","close":126.54},{"date":"2025-10-28","close":126.17},{"date":"2025-10-29","close":70.6},{"date":"2025-10-30","close":65.19},{"date":"2025-10-31","close":66.69},{"date":"2025-11-03","close":65.14},{"date":"2025-11-04","close":64.45},{"date":"2025-11-05","close":64.0},{"date":"2025-11-06","close":61.63},{"date":"2025-11-07","close":63.7},{"date":"2025-11-10","close":63.8},{"date":"2025-11-11","close":64.26},{"date":"2025-11-12","close":64.38},{"date":"2025-11-13","close":64.53},{"date":"2025-11-14","close":63.42},{"date":"2025-11-17","close":62.7},{"date":"2025-11-18","close":61.34},{"date":"2025-11-19","close":61.17},{"date":"2025-11-20","close":59.77},{"date":"2025-11-21","close":60.84},{"date":"2025-11-24","close":60.67},{"date":"2025-11-25","close":60.76},{"date":"2025-11-26","close":60.8},{"date":"2025-11-28","close":61.47},{"date":"2025-12-01","close":62.69},{"date":"2025-12-02","close":63.24},{"date":"2025-12-03","close":66.95},{"date":"2025-12-04","close":66.06},{"date":"2025-12-05","close":66.28},{"date":"2025-12-08","close":65.73},{"date":"2025-12-09","close":66.21},{"date":"2025-12-10","close":66.57},{"date":"2025-12-11","close":68.16},{"date":"2025-12-12","close":68.75},{"date":"2025-12-15","close":68.97},{"date":"2025-12-16","close":67.7},{"date":"2025-12-17","close":68.33},{"date":"2025-12-18","close":68.0},{"date":"2025-12-19","close":67.94},{"date":"2025-12-22","close":68.62},{"date":"2025-12-23","close":67.72},{"date":"2025-12-24","close":67.95},{"date":"2025-12-26","close":67.5},{"date":"2025-12-29","close":67.28},{"date":"2025-12-30","close":67.54},{"date":"2025-12-31","close":67.17},{"date":"2026-01-02","close":65.59},{"date":"2026-01-05","close":66.99},{"date":"2026-01-06","close":68.76},{"date":"2026-01-07","close":68.71},{"date":"2026-01-08","close":69.5},{"date":"2026-01-09","close":69.85},{"date":"2026-01-12","close":68.2},{"date":"2026-01-13","close":66.75},{"date":"2026-01-14","close":67.5},{"date":"2026-01-15","close":66.78},{"date":"2026-01-16","close":66.29},{"date":"2026-01-20","close":64.49},{"date":"2026-01-21","close":65.73},{"date":"2026-01-22","close":67.4},{"date":"2026-01-23","close":67.56},{"date":"2026-01-26","close":67.15},{"date":"2026-01-27","close":66.29},{"date":"2026-01-28","close":64.95},{"date":"2026-01-29","close":63.43},{"date":"2026-01-30","close":63.73},{"date":"2026-02-02","close":62.94},{"date":"2026-02-03","close":58.12},{"date":"2026-02-04","close":59.72},{"date":"2026-02-05","close":58.44},{"date":"2026-02-06","close":60.0},{"date":"2026-02-09","close":60.14},{"date":"2026-02-10","close":62.59},{"date":"2026-02-11","close":62.11},{"date":"2026-02-12","close":58.82},{"date":"2026-02-13","close":59.36},{"date":"2026-02-17","close":63.45},{"date":"2026-02-18","close":63.01},{"date":"2026-02-19","close":61.53},{"date":"2026-02-20","close":61.47},{"date":"2026-02-23","close":58.4},{"date":"2026-02-24","close":59.13},{"date":"2026-02-25","close":61.61},{"date":"2026-02-26","close":61.89},{"date":"2026-02-27","close":62.29},{"date":"2026-03-02","close":61.85},{"date":"2026-03-03","close":62.89},{"date":"2026-03-04","close":62.6},{"date":"2026-03-05","close":63.86},{"date":"2026-03-06","close":63.1},{"date":"2026-03-09","close":61.29},{"date":"2026-03-10","close":59.45},{"date":"2026-03-11","close":58.5},{"date":"2026-03-12","close":56.07},{"date":"2026-03-13","close":56.74},{"date":"2026-03-16","close":57.57},{"date":"2026-03-17","close":58.21},{"date":"2026-03-18","close":57.06},{"date":"2026-03-19","close":57.02},{"date":"2026-03-20","close":57.07},{"date":"2026-03-23","close":57.71},{"date":"2026-03-24","close":56.34},{"date":"2026-03-25","close":56.64},{"date":"2026-03-26","close":55.54},{"date":"2026-03-27","close":53.9},{"date":"2026-03-30","close":54.53},{"date":"2026-03-31","close":55.8},{"date":"2026-04-01","close":55.45},{"date":"2026-04-02","close":56.16},{"date":"2026-04-06","close":56.32},{"date":"2026-04-07","close":55.32},{"date":"2026-04-08","close":56.63},{"date":"2026-04-09","close":56.41},{"date":"2026-04-10","close":56.09},{"date":"2026-04-13","close":58.79},{"date":"2026-04-14","close":59.02},{"date":"2026-04-15","close":61.29},{"date":"2026-04-16","close":62.44},{"date":"2026-04-17","close":63.97},{"date":"2026-04-20","close":64.14},{"date":"2026-04-21","close":63.26},{"date":"2026-04-22","close":63.26},{"date":"2026-04-23","close":61.55},{"date":"2026-04-24","close":60.84},{"date":"2026-04-27","close":61.27},{"date":"2026-04-28","close":61.6},{"date":"2026-04-29","close":62.02},{"date":"2026-04-30","close":62.65},{"date":"2026-05-01","close":62.14},{"date":"2026-05-04","close":62.81},{"date":"2026-05-05","close":57.28},{"date":"2026-05-06","close":56.11},{"date":"2026-05-07","close":56.81},{"date":"2026-05-08","close":55.48},{"date":"2026-05-11","close":54.39},{"date":"2026-05-12","close":54.88},{"date":"2026-05-13","close":52.37},{"date":"2026-05-14","close":53.46},{"date":"2026-05-15","close":55.33},{"date":"2026-05-18","close":56.66},{"date":"2026-05-19","close":56.03},{"date":"2026-05-20","close":56.41},{"date":"2026-05-21","close":55.82},{"date":"2026-05-22","close":57.13},{"date":"2026-05-26","close":55.61},{"date":"2026-05-27","close":55.62},{"date":"2026-05-28","close":55.83},{"date":"2026-05-29","close":56.56},{"date":"2026-06-01","close":59.05},{"date":"2026-06-02","close":56.46},{"date":"2026-06-03","close":55.08},{"date":"2026-06-04","close":56.23},{"date":"2026-06-05","close":54.43},{"date":"2026-06-08","close":52.72},{"date":"2026-06-09","close":54.03},{"date":"2026-06-10","close":53.28},{"date":"2026-06-11","close":53.06},{"date":"2026-06-12","close":53.78},{"date":"2026-06-15","close":47.91},{"date":"2026-06-16","close":49.83},{"date":"2026-06-17","close":48.77},{"date":"2026-06-18","close":47.86},{"date":"2026-06-22","close":47.18},{"date":"2026-06-23","close":47.3},{"date":"2026-06-24","close":48.19},{"date":"2026-06-25","close":47.53},{"date":"2026-06-26","close":49.45},{"date":"2026-06-29","close":48.83},{"date":"2026-06-30","close":49.05},{"date":"2026-07-01","close":50.73},{"date":"2026-07-02","close":52.33},{"date":"2026-07-06","close":51.78},{"date":"2026-07-07","close":52.71},{"date":"2026-07-08","close":50.6},{"date":"2026-07-09","close":51.65},{"date":"2026-07-10","close":50.45},{"date":"2026-07-13","close":51.18},{"date":"2026-07-14","close":49.54},{"date":"2026-07-15","close":50.36},{"date":"2026-07-16","close":51.72},{"date":"2026-07-17","close":50.63},{"date":"2026-07-20","close":51.68},{"date":"2026-07-21","close":50.61},{"date":"2026-07-22","close":50.22},{"date":"2026-07-23","close":49.97},{"date":"2026-07-24","close":51.02},{"date":"2026-07-27","close":52.31},{"date":"2026-07-28","close":54.21},{"date":"2026-07-29","close":55.63},{"date":"2026-07-30","close":54.07},{"date":"2026-07-31","close":53.94},{"date":"2026-08-03","close":54.35},{"date":"2026-08-04","close":55.78},{"date":"2026-08-05","close":54.11},{"date":"2026-08-06","close":54.11},{"date":"2026-08-07","close":52.41},{"date":"2026-08-10","close":52.22},{"date":"2026-08-11","close":52.72},{"date":"2026-08-12","close":51.56},{"date":"2026-08-13","close":55.5},{"date":"2026-08-14","close":54.39},{"date":"2026-08-17","close":52.21},{"date":"2026-08-18","close":51.72},{"date":"2026-08-19","close":52.08},{"date":"2026-08-20","close":51.38},{"date":"2026-08-21","close":52.58},{"date":"2026-08-24","close":52.96},{"date":"2026-08-25","close":52.44},{"date":"2026-08-26","close":52.45},{"date":"2026-08-27","close":52.58},{"date":"2026-08-28","close":53.18},{"date":"2026-08-31","close":53.31},{"date":"2026-09-01","close":51.67},{"date":"2026-09-02","close":51.98},{"date":"2026-09-03","close":52.73},{"date":"2026-09-04","close":53.0},{"date":"2026-09-08","close":50.86},{"date":"2026-09-09","close":48.65},{"date":"2026-09-10","close":48.93},{"date":"2026-09-11","close":51.58},{"date":"2026-09-14","close":50.99},{"date":"2026-09-15","close":50.02},{"date":"2026-09-16","close":49.45},{"date":"2026-09-17","close":49.3},{"date":"2026-09-18","close":47.19},{"date":"2026-09-21","close":46.47},{"date":"2026-09-22","close":46.1},{"date":"2026-09-23","close":45.95},{"date":"2026-09-24","close":45.98},{"date":"2026-09-25","close":46.48},{"date":"2026-09-28","close":46.02},{"date":"2026-09-29","close":45.36},{"date":"2026-09-30","close":45.18},{"date":"2026-10-01","close":45.38},{"date":"2026-10-02","close":44.36},{"date":"2026-10-05","close":46.14},{"date":"2026-10-06","close":45.48},{"date":"2026-10-07","close":45.31},{"date":"2026-10-08","close":45.94},{"date":"2026-10-09","close":45.63},{"date":"2026-10-12","close":46.05},{"date":"2026-10-13","close":46.66},{"date":"2026-10-14","close":46.07},{"date":"2026-10-15","close":47.21},{"date":"2026-10-16","close":47.55},{"date":"2026-10-19","close":47.69},{"date":"2026-10-20","close":48.25},{"date":"2026-10-21","close":48.21},{"date":"2026-10-22","close":50.82}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":50.82,"low_30d":43.87,"support":44.77,"high_30d":52.9,"change_1d":5.4,"change_7d":6.9,"change_30d":-1.5,"resistance":52.0,"position_in_range":77.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.36,"per":24.37,"quarter":"2024-Q2"},{"pbr":4.11,"per":25.92,"quarter":"2024-Q3"},{"pbr":4.82,"per":25.41,"quarter":"2024-Q4"},{"pbr":5.42,"per":24.32,"quarter":"2025-Q1"},{"pbr":4.34,"per":18.3,"quarter":"2025-Q2"},{"pbr":3.26,"per":14.08,"quarter":"2025-Q3"},{"pbr":1.65,"per":7.77,"quarter":"2025-Q4"},{"pbr":1.35,"per":6.73,"quarter":"2026-Q1"},{"pbr":1.16,"per":6.4,"quarter":"2026-Q2"},{"pbr":1.2,"per":6.63,"quarter":"현재"}],"timeline":[{"close":149.04,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":179.65,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":205.42,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":220.83,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":172.41,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":128.93,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":67.17,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55.8,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":49.05,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.27,"pbr_5y_low":1.16,"per_5y_avg":17.03,"per_5y_low":6.4,"current_pbr":1.2,"current_per":6.63,"pbr_5y_high":5.42,"per_5y_high":25.92,"pbr_5y_median":3.36,"per_5y_median":18.3,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 82 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"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.3%"},"momentum":{"grade":"C","reason":"RSI 82"},"valuation":{"grade":"C","reason":"PER 6.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.05,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.97,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.36,"per":24.37,"close":149.04,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.11,"per":25.92,"close":179.65,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.82,"per":25.41,"close":205.42,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.42,"per":24.32,"close":220.83,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.34,"per":18.3,"close":172.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.26,"per":14.08,"close":128.93,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.65,"per":7.77,"close":67.17,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.35,"per":6.73,"close":55.8,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.16,"per":6.4,"close":49.05,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.6배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.3%"}],"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":1.84,"pbr":null,"per":null,"roa":0.007751650471033306,"roe":0.023305084745762712,"revenue":5292000000.0,"market_cap":null,"net_income":627000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1917989417989418,"total_assets":80886000000.0,"total_equity":26904000000.0,"profit_margin":0.11848072562358276,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1015000000.0,"operating_margin":0.1917989417989418},{"eps":1.79,"pbr":null,"per":null,"roa":0.007088940755822615,"roe":0.021793061333536888,"revenue":5027000000.0,"market_cap":null,"net_income":571000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5416749552416948,"total_assets":80548000000.0,"total_equity":26201000000.0,"profit_margin":0.11358663218619455,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":838000000.0,"operating_margin":0.1666998209667794},{"eps":1.99,"pbr":null,"per":null,"roa":0.01012067437884517,"roe":0.03144385856079404,"revenue":5284000000.0,"market_cap":null,"net_income":811000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.570779712339137,"total_assets":80133000000.0,"total_equity":25792000000.0,"profit_margin":0.15348221044663135,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1171000000.0,"operating_margin":0.2216124148372445},{"eps":2.04,"pbr":null,"per":null,"roa":0.009978581327957666,"roe":0.03152740734843358,"revenue":5263000000.0,"market_cap":null,"net_income":792000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5886376591297738,"total_assets":79370000000.0,"total_equity":25121000000.0,"profit_margin":0.15048451453543607,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1436000000.0,"operating_margin":0.2728481854455634},{"eps":2.47,"pbr":null,"per":null,"roa":0.012584170438238217,"roe":0.040690065437239735,"revenue":5516000000.0,"market_cap":null,"net_income":1026000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6182015953589558,"total_assets":81531000000.0,"total_equity":25215000000.0,"profit_margin":0.18600435097897028,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1696000000.0,"operating_margin":0.3074691805656273},{"eps":2.14,"pbr":null,"per":null,"roa":0.010584313823039228,"roe":0.03287745325297481,"revenue":5130000000.0,"market_cap":null,"net_income":851000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.595906432748538,"total_assets":80402000000.0,"total_equity":25884000000.0,"profit_margin":0.1658869395711501,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1395000000.0,"operating_margin":0.2719298245614035},{"eps":2.51,"pbr":null,"per":null,"roa":0.012154037524619053,"roe":0.034653465346534656,"revenue":5251000000.0,"market_cap":null,"net_income":938000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6155018091792039,"total_assets":77176000000.0,"total_equity":27068000000.0,"profit_margin":0.1786326414016378,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1668000000.0,"operating_margin":0.3176537802323367},{"eps":2.3,"pbr":null,"per":null,"roa":0.007068377782233808,"roe":0.0203235919426327,"revenue":5215000000.0,"market_cap":null,"net_income":564000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6151486097794823,"total_assets":79792000000.0,"total_equity":27751000000.0,"profit_margin":0.10814956855225312,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1602000000.0,"operating_margin":0.3071907957813998},{"eps":2.13,"pbr":null,"per":null,"roa":0.00956999261376409,"roe":0.031753924841940756,"revenue":5107000000.0,"market_cap":null,"net_income":894000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6119052281182691,"total_assets":93417000000.0,"total_equity":28154000000.0,"profit_margin":0.1750538476600744,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1428000000.0,"operating_margin":0.2796162130409242},{"eps":1.145530897988398,"pbr":null,"per":null,"roa":0.007928973656389567,"roe":0.02551994722405472,"revenue":4883000000.0,"market_cap":null,"net_income":735000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5893917673561335,"total_assets":92698000000.0,"total_equity":28801000000.0,"profit_margin":0.15052221994675405,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1181000000.0,"operating_margin":0.24185951259471636},{"eps":1.3559345323127978,"pbr":null,"per":null,"roa":0.009572010122125647,"roe":0.029138895401413404,"revenue":4917000000.0,"market_cap":null,"net_income":870000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6253813300793166,"total_assets":90890000000.0,"total_equity":29857000000.0,"profit_margin":0.17693715680292862,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1446000000.0,"operating_margin":0.2940817571690055},{"eps":1.4837352583468775,"pbr":null,"per":null,"roa":0.011312593578439528,"roe":0.032191526054171034,"revenue":4873000000.0,"market_cap":null,"net_income":952000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6113277241945414,"total_assets":84154000000.0,"total_equity":29573000000.0,"profit_margin":0.19536219987687256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1503000000.0,"operating_margin":0.3084342294274574}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.1152,"per":24.37,"date":"2024-06","close":149.04,"source":"reported"},{"eps":6.1152,"per":26.75,"date":"2024-07","close":163.57,"source":"reported"},{"eps":6.1152,"per":28.55,"date":"2024-08","close":174.6,"source":"reported"},{"eps":6.9315,"per":25.92,"date":"2024-09","close":179.65,"source":"reported"},{"eps":6.9315,"per":28.55,"date":"2024-10","close":197.9,"source":"reported"},{"eps":6.9315,"per":31.88,"date":"2024-11","close":220.96,"source":"reported"},{"eps":8.0855,"per":25.41,"date":"2024-12","close":205.42,"source":"reported"},{"eps":8.0855,"per":26.72,"date":"2025-01","close":216.04,"source":"reported"},{"eps":8.0855,"per":29.15,"date":"2025-02","close":235.69,"source":"reported"},{"eps":9.08,"per":24.32,"date":"2025-03","close":220.83,"source":"reported"},{"eps":9.08,"per":20.33,"date":"2025-04","close":184.57,"source":"reported"},{"eps":9.08,"per":17.93,"date":"2025-05","close":162.79,"source":"reported"},{"eps":9.42,"per":18.3,"date":"2025-06","close":172.41,"source":"reported"},{"eps":9.42,"per":14.75,"date":"2025-07","close":138.94,"source":"reported"},{"eps":9.42,"per":14.67,"date":"2025-08","close":138.18,"source":"reported"},{"eps":9.16,"per":14.08,"date":"2025-09","close":128.93,"source":"reported"},{"eps":9.16,"per":7.28,"date":"2025-10","close":66.69,"source":"reported"},{"eps":9.16,"per":6.71,"date":"2025-11","close":61.47,"source":"reported"},{"eps":8.64,"per":7.77,"date":"2025-12","close":67.17,"source":"reported"},{"eps":8.64,"per":7.38,"date":"2026-01","close":63.73,"source":"reported"},{"eps":8.64,"per":7.21,"date":"2026-02","close":62.29,"source":"reported"},{"eps":8.29,"per":6.73,"date":"2026-03","close":55.8,"source":"reported"},{"eps":8.29,"per":7.56,"date":"2026-04","close":62.65,"source":"reported"},{"eps":8.29,"per":6.82,"date":"2026-05","close":56.56,"source":"reported"},{"eps":7.66,"per":6.4,"date":"2026-06","close":49.05,"source":"reported"},{"eps":7.66,"per":7.04,"date":"2026-07","close":53.94,"source":"reported"},{"eps":7.66,"per":6.96,"date":"2026-08","close":53.31,"source":"reported"},{"eps":7.66,"per":5.9,"date":"2026-09","close":45.18,"source":"reported"},{"eps":7.66,"per":6.63,"date":"2026-10","close":50.82,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.93,"std":9.09,"count":29,"current":6.63,"lower_1sd":6.84,"upper_1sd":25.03},"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":"Fiserv, Inc.","phase":"above-fold","symbol_resolved":true}