{"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":"2026-10-23T10:02:18.841536+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.5,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":6.0,"direction":"higher_better","percentile":69}],"summary":"매출 +2.5%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.0,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.4,"direction":"higher_better","percentile":17}],"summary":"RSI 50","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":81.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.2x","percentile":66}},"signals":[],"summary":"Netflix, Inc.(NFLX)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 2823.34억. 현재가 $67.05, 전일 대비 +3.1%, 30일 -13.4%. PER 21.1배 / ROE 11.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-1.5949058988380216,"grade":"D","trend":"하락","atr_14":2.0192571428571404,"rsi_14":49.9721758486366,"sma_20":69.41675,"sma_60":74.41475000000001,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-1.59)가 시그널선(-1.48)을 하회합니다(데드크로스). 현재가가 SMA20(69)과 SMA60(74) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 66~73 (현재 위치 16%).","bb_lower":65.88721423024217,"bb_upper":72.94628576975782,"macd_signal":-1.4822789817327944},"change_pct":3.09,"chart_data":[{"date":"2024-10-23","open":76.28,"high":76.38,"low":74.43,"close":74.93,"volume":37490000,"rsi_14":78.75,"sma_20":73.65,"sma_60":72.17,"sma_120":66.82},{"date":"2024-10-24","open":75.2,"high":75.58,"low":74.62,"close":75.46,"volume":26430000,"rsi_14":37.11,"sma_20":74.4,"sma_60":72.39,"sma_120":66.96},{"date":"2024-10-25","open":75.62,"high":76.85,"low":75.35,"close":75.47,"volume":28195000,"rsi_14":19.13,"sma_20":75.26,"sma_60":72.62,"sma_120":67.1},{"date":"2024-10-28","open":75.87,"high":75.87,"low":74.79,"close":74.91,"volume":28624000,"rsi_14":20.81,"sma_20":75.8,"sma_60":72.82,"sma_120":67.21},{"date":"2024-10-29","open":75.11,"high":76.39,"low":74.8,"close":75.94,"volume":36604000,"rsi_14":73.86,"sma_20":75.69,"sma_60":73.09,"sma_120":67.34},{"date":"2024-10-30","open":75.81,"high":75.98,"low":75.23,"close":75.37,"volume":17220000,"rsi_14":48.13,"sma_20":75.45,"sma_60":73.3,"sma_120":67.46},{"date":"2024-10-31","open":75.39,"high":76.08,"low":75.22,"close":75.6,"volume":30577000,"rsi_14":52.83,"sma_20":75.41,"sma_60":73.55,"sma_120":67.58},{"date":"2024-11-01","open":75.35,"high":76.38,"low":74.78,"close":75.61,"volume":29968000,"rsi_14":68.99,"sma_20":75.48,"sma_60":73.73,"sma_120":67.69},{"date":"2024-11-04","open":75.31,"high":76.25,"low":74.97,"close":75.55,"volume":19022000,"rsi_14":27.28,"sma_20":75.5,"sma_60":74.0,"sma_120":67.81},{"date":"2024-11-05","open":75.74,"high":76.75,"low":75.63,"close":76.39,"volume":22006000,"rsi_14":94.8,"sma_20":75.66,"sma_60":74.21,"sma_120":67.94},{"date":"2024-11-06","open":77.15,"high":78.15,"low":75.74,"close":78.02,"volume":36908000,"rsi_14":97.67,"sma_20":76.08,"sma_60":74.47,"sma_120":68.08},{"date":"2024-11-07","open":78.14,"high":79.82,"low":77.99,"close":79.65,"volume":32951000,"rsi_14":98.58,"sma_20":76.66,"sma_60":74.8,"sma_120":68.23},{"date":"2024-11-08","open":79.74,"high":79.91,"low":78.86,"close":79.5,"volume":19106000,"rsi_14":96.47,"sma_20":77.27,"sma_60":75.16,"sma_120":68.35},{"date":"2024-11-11","open":79.59,"high":80.68,"low":79.56,"close":80.54,"volume":23992000,"rsi_14":96.63,"sma_20":78.01,"sma_60":75.63,"sma_120":68.48},{"date":"2024-11-12","open":80.75,"high":82.04,"low":80.38,"close":81.95,"volume":28141000,"rsi_14":96.45,"sma_20":78.96,"sma_60":76.19,"sma_120":68.63},{"date":"2024-11-13","open":82.26,"high":83.7,"low":82.05,"close":83.05,"volume":27678000,"rsi_14":95.94,"sma_20":80.05,"sma_60":76.84,"sma_120":68.79},{"date":"2024-11-14","open":83.37,"high":84.1,"low":83.0,"close":83.73,"volume":30382000,"rsi_14":100.0,"sma_20":81.07,"sma_60":77.59,"sma_120":68.95},{"date":"2024-11-15","open":83.2,"high":83.2,"low":81.65,"close":82.4,"volume":36737000,"rsi_14":70.52,"sma_20":81.64,"sma_60":77.89,"sma_120":69.1},{"date":"2024-11-18","open":81.55,"high":84.85,"low":80.93,"close":84.71,"volume":40812000,"rsi_14":75.44,"sma_20":82.41,"sma_60":78.26,"sma_120":69.26},{"date":"2024-11-19","open":83.97,"high":87.45,"low":83.92,"close":87.13,"volume":38142000,"rsi_14":80.28,"sma_20":83.5,"sma_60":78.8,"sma_120":69.45},{"date":"2024-11-20","open":88.0,"high":89.06,"low":86.84,"close":88.39,"volume":40938000,"rsi_14":81.83,"sma_20":84.6,"sma_60":79.47,"sma_120":69.65},{"date":"2024-11-21","open":88.39,"high":90.8,"low":87.72,"close":89.75,"volume":45113000,"rsi_14":100.0,"sma_20":85.72,"sma_60":80.18,"sma_120":69.87},{"date":"2024-11-22","open":89.6,"high":90.6,"low":89.3,"close":89.78,"volume":32140000,"rsi_14":100.0,"sma_20":86.69,"sma_60":80.9,"sma_120":70.09},{"date":"2024-11-25","open":90.21,"high":90.21,"low":86.42,"close":86.56,"volume":60142000,"rsi_14":99.59,"sma_20":360.51,"sma_60":173.46,"sma_120":76.76},{"date":"2024-11-26","open":86.75,"high":88.64,"low":86.72,"close":87.26,"volume":31383000,"rsi_14":50.22,"sma_20":634.73,"sma_60":266.83,"sma_120":83.49},{"date":"2024-11-27","open":87.21,"high":88.1,"low":85.89,"close":87.73,"volume":25782000,"rsi_14":50.15,"sma_20":716.54,"sma_60":360.41,"sma_120":90.27},{"date":"2024-11-29","open":88.22,"high":89.24,"low":87.67,"close":88.68,"volume":20272000,"rsi_14":50.3,"sma_20":722.35,"sma_60":454.73,"sma_120":97.12},{"date":"2024-12-02","open":88.75,"high":90.23,"low":88.41,"close":89.77,"volume":23890000,"rsi_14":50.34,"sma_20":730.17,"sma_60":550.0,"sma_120":104.06},{"date":"2024-12-03","open":89.44,"high":90.27,"low":88.8,"close":90.22,"volume":24016000,"rsi_14":50.14,"sma_20":736.65,"sma_60":645.25,"sma_120":111.04},{"date":"2024-12-04","open":89.81,"high":91.6,"low":89.81,"close":91.11,"volume":26896000,"rsi_14":50.27,"sma_20":742.54,"sma_60":728.29,"sma_120":118.09},{"date":"2024-12-05","open":91.79,"high":92.7,"low":91.11,"close":91.79,"volume":28353000,"rsi_14":50.21,"sma_20":748.63,"sma_60":734.42,"sma_120":125.18},{"date":"2024-12-06","open":91.52,"high":93.53,"low":91.27,"close":93.47,"volume":29554000,"rsi_14":50.51,"sma_20":758.05,"sma_60":741.78,"sma_120":132.4},{"date":"2024-12-09","open":92.8,"high":93.03,"low":90.26,"close":91.37,"volume":33501000,"rsi_14":49.37,"sma_20":757.22,"sma_60":745.95,"sma_120":139.45},{"date":"2024-12-10","open":91.38,"high":92.29,"low":90.96,"close":91.33,"volume":23886000,"rsi_14":49.99,"sma_20":751.21,"sma_60":748.92,"sma_120":146.49},{"date":"2024-12-11","open":92.47,"high":94.18,"low":92.31,"close":93.66,"volume":35017000,"rsi_14":50.7,"sma_20":757.34,"sma_60":753.49,"sma_120":153.73},{"date":"2024-12-12","open":93.33,"high":93.41,"low":92.26,"close":92.56,"volume":24862000,"rsi_14":49.67,"sma_20":761.69,"sma_60":756.12,"sma_120":160.88},{"date":"2024-12-13","open":91.68,"high":92.56,"low":90.96,"close":91.89,"volume":24858000,"rsi_14":49.8,"sma_20":757.65,"sma_60":756.92,"sma_120":167.98},{"date":"2024-12-16","open":92.39,"high":92.89,"low":91.95,"close":92.11,"volume":26749000,"rsi_14":50.07,"sma_20":755.16,"sma_60":757.19,"sma_120":175.09},{"date":"2024-12-17","open":92.15,"high":92.85,"low":91.64,"close":91.91,"volume":24595000,"rsi_14":49.94,"sma_20":754.36,"sma_60":755.51,"sma_120":182.18},{"date":"2024-12-18","open":91.91,"high":92.24,"low":88.66,"close":88.96,"volume":29382000,"rsi_14":49.09,"sma_20":744.81,"sma_60":753.02,"sma_120":189.03},{"date":"2024-12-19","open":90.82,"high":91.26,"low":89.9,"close":90.2,"volume":28155000,"rsi_14":50.39,"sma_20":737.74,"sma_60":751.38,"sma_120":195.98},{"date":"2024-12-20","open":89.32,"high":91.99,"low":89.05,"close":90.9,"volume":45305000,"rsi_14":50.22,"sma_20":739.97,"sma_60":748.0,"sma_120":202.99},{"date":"2024-12-23","open":91.34,"high":91.5,"low":89.91,"close":91.14,"volume":23394000,"rsi_14":50.07,"sma_20":745.11,"sma_60":746.29,"sma_120":210.02},{"date":"2024-12-24","open":91.5,"high":93.58,"low":91.17,"close":93.21,"volume":23203000,"rsi_14":50.62,"sma_20":754.59,"sma_60":747.71,"sma_120":217.21},{"date":"2024-12-26","open":92.84,"high":93.05,"low":91.53,"close":92.41,"volume":23403000,"rsi_14":49.76,"sma_20":759.4,"sma_60":748.11,"sma_120":224.34},{"date":"2024-12-27","open":91.6,"high":91.81,"low":89.45,"close":90.75,"volume":32262000,"rsi_14":49.5,"sma_20":752.62,"sma_60":747.32,"sma_120":231.33},{"date":"2024-12-30","open":89.45,"high":90.82,"low":88.97,"close":90.04,"volume":22030000,"rsi_14":49.78,"sma_20":744.47,"sma_60":748.4,"sma_120":238.27},{"date":"2024-12-31","open":90.18,"high":90.27,"low":88.95,"close":89.13,"volume":18759000,"rsi_14":98.89,"sma_20":817.63,"sma_60":760.64,"sma_120":245.16},{"date":"2025-01-02","open":89.55,"high":89.86,"low":87.7,"close":88.67,"volume":23123000,"rsi_14":49.86,"sma_20":730.83,"sma_60":744.63,"sma_120":252.0},{"date":"2025-01-03","open":89.31,"high":89.88,"low":87.99,"close":88.11,"volume":29673000,"rsi_14":49.82,"sma_20":645.83,"sma_60":741.01,"sma_120":258.8},{"date":"2025-01-06","open":88.88,"high":89.28,"low":87.17,"close":88.18,"volume":34577000,"rsi_14":50.02,"sma_20":723.54,"sma_60":734.98,"sma_120":265.6},{"date":"2025-01-07","open":87.94,"high":88.8,"low":86.91,"close":87.92,"volume":26498000,"rsi_14":49.92,"sma_20":722.15,"sma_60":729.69,"sma_120":272.39},{"date":"2025-01-08","open":88.0,"high":88.62,"low":87.3,"close":87.5,"volume":23479000,"rsi_14":49.87,"sma_20":720.03,"sma_60":725.88,"sma_120":279.14},{"date":"2025-01-10","open":86.64,"high":86.64,"low":83.44,"close":83.77,"volume":48033000,"rsi_14":33.22,"sma_20":679.79,"sma_60":711.84,"sma_120":285.6},{"date":"2025-01-13","open":83.15,"high":84.71,"low":82.91,"close":84.03,"volume":30245000,"rsi_14":50.09,"sma_20":693.31,"sma_60":712.85,"sma_120":292.06},{"date":"2025-01-14","open":84.32,"high":84.49,"low":82.35,"close":82.84,"volume":30377000,"rsi_14":49.6,"sma_20":684.96,"sma_60":706.07,"sma_120":298.43},{"date":"2025-01-15","open":83.64,"high":85.08,"low":83.04,"close":84.83,"volume":31814000,"rsi_14":50.66,"sma_20":687.23,"sma_60":701.8,"sma_120":304.97},{"date":"2025-01-16","open":86.1,"high":86.9,"low":84.2,"close":84.24,"volume":40285000,"rsi_14":49.81,"sma_20":690.77,"sma_60":697.17,"sma_120":311.46},{"date":"2025-01-17","open":85.98,"high":86.5,"low":85.21,"close":85.81,"volume":36176000,"rsi_14":50.51,"sma_20":696.5,"sma_60":694.39,"sma_120":318.08},{"date":"2025-01-21","open":86.35,"high":91.64,"low":85.47,"close":86.97,"volume":98514000,"rsi_14":50.37,"sma_20":706.24,"sma_60":694.22,"sma_120":324.81},{"date":"2025-01-22","open":99.8,"high":99.9,"low":95.08,"close":95.4,"volume":142732000,"rsi_14":52.58,"sma_20":742.33,"sma_60":708.12,"sma_120":332.24},{"date":"2025-01-23","open":95.78,"high":98.5,"low":95.39,"close":98.49,"volume":77521000,"rsi_14":50.89,"sma_20":784.95,"sma_60":725.71,"sma_120":339.92},{"date":"2025-01-24","open":98.44,"high":98.63,"low":96.77,"close":97.76,"volume":45504000,"rsi_14":49.79,"sma_20":801.88,"sma_60":743.22,"sma_120":347.55},{"date":"2025-01-27","open":97.11,"high":98.23,"low":96.03,"close":97.19,"volume":46342000,"rsi_14":0.0,"sma_20":844.68,"sma_60":770.59,"sma_120":355.14},{"date":"2025-01-28","open":96.67,"high":97.79,"low":95.73,"close":97.18,"volume":34340000,"rsi_14":33.33,"sma_20":841.52,"sma_60":786.07,"sma_120":362.74},{"date":"2025-01-29","open":98.0,"high":98.76,"low":96.82,"close":97.82,"volume":29307000,"rsi_14":33.42,"sma_20":755.42,"sma_60":800.43,"sma_120":370.38},{"date":"2025-01-30","open":98.68,"high":99.46,"low":97.0,"close":97.32,"volume":38678000,"rsi_14":33.26,"sma_20":755.94,"sma_60":812.58,"sma_120":377.98},{"date":"2025-01-31","open":97.4,"high":99.03,"low":97.4,"close":97.68,"volume":36151000,"rsi_14":50.1,"sma_20":711.85,"sma_60":800.56,"sma_120":385.59},{"date":"2025-02-03","open":97.3,"high":98.77,"low":96.44,"close":97.89,"volume":37242000,"rsi_14":50.06,"sma_20":713.78,"sma_60":799.86,"sma_120":393.22},{"date":"2025-02-04","open":98.05,"high":100.8,"low":97.85,"close":99.49,"volume":60001000,"rsi_14":33.38,"sma_20":713.89,"sma_60":785.22,"sma_120":400.99},{"date":"2025-02-05","open":98.77,"high":101.18,"low":98.67,"close":101.11,"volume":39934000,"rsi_14":50.45,"sma_20":820.05,"sma_60":777.6,"sma_120":408.87},{"date":"2025-02-06","open":100.79,"high":101.64,"low":100.26,"close":101.57,"volume":31343000,"rsi_14":50.13,"sma_20":829.13,"sma_60":782.54,"sma_120":416.78},{"date":"2025-02-07","open":101.7,"high":102.78,"low":100.57,"close":101.39,"volume":32129000,"rsi_14":49.95,"sma_20":831.77,"sma_60":787.08,"sma_120":424.68},{"date":"2025-02-10","open":102.31,"high":103.29,"low":101.59,"close":102.76,"volume":32966000,"rsi_14":50.37,"sma_20":836.52,"sma_60":822.73,"sma_120":432.68},{"date":"2025-02-11","open":102.08,"high":102.27,"low":100.29,"close":100.81,"volume":33318000,"rsi_14":49.47,"sma_20":834.24,"sma_60":826.45,"sma_120":440.51},{"date":"2025-02-12","open":100.55,"high":102.77,"low":99.83,"close":102.73,"volume":33890000,"rsi_14":50.53,"sma_20":835.5,"sma_60":831.93,"sma_120":448.49},{"date":"2025-02-13","open":102.66,"high":104.6,"low":102.51,"close":104.37,"volume":34761000,"rsi_14":50.44,"sma_20":846.37,"sma_60":837.47,"sma_120":456.61},{"date":"2025-02-14","open":104.5,"high":106.45,"low":104.17,"close":105.86,"volume":31454000,"rsi_14":50.39,"sma_20":859.56,"sma_60":843.07,"sma_120":464.85},{"date":"2025-02-18","open":106.0,"high":106.2,"low":102.38,"close":103.58,"volume":42293000,"rsi_14":49.4,"sma_20":858.37,"sma_60":845.53,"sma_120":472.91},{"date":"2025-02-19","open":103.52,"high":104.5,"low":102.45,"close":104.33,"volume":26000000,"rsi_14":50.2,"sma_20":854.36,"sma_60":848.78,"sma_120":481.03},{"date":"2025-02-20","open":104.2,"high":104.5,"low":101.56,"close":102.45,"volume":31118000,"rsi_14":49.5,"sma_20":848.02,"sma_60":848.81,"sma_120":488.99},{"date":"2025-02-21","open":102.94,"high":103.24,"low":99.94,"close":100.32,"volume":37387000,"rsi_14":49.41,"sma_20":836.31,"sma_60":848.23,"sma_120":496.78},{"date":"2025-02-24","open":100.8,"high":101.52,"low":98.45,"close":98.85,"volume":44262000,"rsi_14":49.59,"sma_20":821.24,"sma_60":843.76,"sma_120":504.44},{"date":"2025-02-25","open":98.94,"high":99.44,"low":95.5,"close":97.72,"volume":47383000,"rsi_14":49.68,"sma_20":809.27,"sma_60":835.93,"sma_120":512.0},{"date":"2025-02-26","open":97.76,"high":100.09,"low":97.69,"close":99.01,"volume":33972000,"rsi_14":50.36,"sma_20":807.0,"sma_60":827.56,"sma_120":519.69},{"date":"2025-02-27","open":99.5,"high":100.07,"low":96.18,"close":96.31,"volume":37666000,"rsi_14":49.23,"sma_20":801.56,"sma_60":819.25,"sma_120":527.15},{"date":"2025-02-28","open":96.96,"high":98.23,"low":95.82,"close":98.06,"volume":47174000,"rsi_14":50.5,"sma_20":799.19,"sma_60":811.49,"sma_120":534.75},{"date":"2025-03-03","open":98.3,"high":99.49,"low":96.48,"close":97.37,"volume":39074000,"rsi_14":99.23,"sma_20":886.41,"sma_60":820.23,"sma_120":542.31},{"date":"2025-03-04","open":97.16,"high":98.63,"low":94.82,"close":97.26,"volume":43928000,"rsi_14":49.97,"sma_20":799.12,"sma_60":801.98,"sma_120":549.85},{"date":"2025-03-05","open":97.36,"high":99.56,"low":96.95,"close":99.09,"volume":38079000,"rsi_14":50.52,"sma_20":716.6,"sma_60":802.23,"sma_120":557.55},{"date":"2025-03-06","open":97.3,"high":97.37,"low":89.9,"close":90.64,"volume":78526000,"rsi_14":47.54,"sma_20":783.59,"sma_60":794.86,"sma_120":564.53},{"date":"2025-03-07","open":89.76,"high":90.49,"low":85.81,"close":89.11,"volume":77375000,"rsi_14":49.53,"sma_20":751.17,"sma_60":783.33,"sma_120":571.39},{"date":"2025-03-10","open":87.51,"high":88.13,"low":85.45,"close":86.67,"volume":69953000,"rsi_14":49.23,"sma_20":725.42,"sma_60":772.12,"sma_120":578.03},{"date":"2025-03-11","open":86.74,"high":91.07,"low":86.6,"close":89.51,"volume":73989000,"rsi_14":33.03,"sma_20":682.6,"sma_60":755.37,"sma_120":584.91},{"date":"2025-03-12","open":91.46,"high":92.72,"low":90.1,"close":91.97,"volume":68658000,"rsi_14":50.75,"sma_20":737.34,"sma_60":754.52,"sma_120":591.98},{"date":"2025-03-13","open":91.3,"high":92.19,"low":88.75,"close":89.02,"volume":50017000,"rsi_14":49.1,"sma_20":741.3,"sma_60":745.06,"sma_120":598.82},{"date":"2025-03-14","open":90.15,"high":91.96,"low":90.1,"close":91.8,"volume":52007000,"rsi_14":50.86,"sma_20":742.91,"sma_60":736.32,"sma_120":605.89},{"date":"2025-03-17","open":94.0,"high":96.76,"low":93.44,"close":95.0,"volume":75431000,"rsi_14":50.95,"sma_20":761.5,"sma_60":741.87,"sma_120":613.22},{"date":"2025-03-18","open":94.0,"high":94.82,"low":91.63,"close":93.0,"volume":60094000,"rsi_14":49.41,"sma_20":768.6,"sma_60":747.02,"sma_120":620.38},{"date":"2025-03-19","open":93.58,"high":96.8,"low":92.4,"close":95.95,"volume":66624000,"rsi_14":50.87,"sma_20":775.21,"sma_60":757.59,"sma_120":627.77},{"date":"2025-03-20","open":95.0,"high":96.7,"low":94.55,"close":95.08,"volume":44663000,"rsi_14":49.75,"sma_20":780.72,"sma_60":763.79,"sma_120":635.1},{"date":"2025-03-21","open":94.16,"high":96.36,"low":94.1,"close":96.03,"volume":59054000,"rsi_14":50.27,"sma_20":783.96,"sma_60":769.25,"sma_120":642.51},{"date":"2025-03-24","open":96.97,"high":97.7,"low":95.15,"close":97.2,"volume":46779000,"rsi_14":50.34,"sma_20":790.7,"sma_60":778.51,"sma_120":650.02},{"date":"2025-03-25","open":97.82,"high":99.87,"low":97.71,"close":99.73,"volume":37822000,"rsi_14":50.71,"sma_20":804.97,"sma_60":787.39,"sma_120":657.74},{"date":"2025-03-26","open":99.38,"high":99.68,"low":96.63,"close":97.07,"volume":35274000,"rsi_14":49.25,"sma_20":805.65,"sma_60":790.26,"sma_120":665.24},{"date":"2025-03-27","open":97.42,"high":98.9,"low":96.64,"close":97.67,"volume":30472000,"rsi_14":50.17,"sma_20":800.78,"sma_60":795.28,"sma_120":672.78},{"date":"2025-03-28","open":97.2,"high":97.5,"low":92.92,"close":93.39,"volume":44227000,"rsi_14":48.76,"sma_20":786.71,"sma_60":792.66,"sma_120":679.98},{"date":"2025-03-31","open":92.05,"high":93.45,"low":90.06,"close":93.25,"volume":46341000,"rsi_14":49.96,"sma_20":771.78,"sma_60":790.45,"sma_120":687.15},{"date":"2025-04-01","open":92.75,"high":93.23,"low":91.15,"close":92.84,"volume":35200000,"rsi_14":49.88,"sma_20":763.59,"sma_60":786.66,"sma_120":694.3},{"date":"2025-04-02","open":92.3,"high":94.96,"low":91.61,"close":93.55,"volume":32569000,"rsi_14":50.21,"sma_20":764.11,"sma_60":782.08,"sma_120":701.49},{"date":"2025-04-03","open":90.18,"high":94.66,"low":90.05,"close":91.71,"volume":58646000,"rsi_14":49.45,"sma_20":760.33,"sma_60":772.84,"sma_120":708.53},{"date":"2025-04-04","open":89.65,"high":90.66,"low":85.39,"close":85.59,"volume":67988000,"rsi_14":48.09,"sma_20":735.78,"sma_60":760.07,"sma_120":715.05},{"date":"2025-04-07","open":82.79,"high":90.67,"low":82.11,"close":86.78,"volume":66568000,"rsi_14":50.39,"sma_20":714.69,"sma_60":746.95,"sma_120":721.68},{"date":"2025-04-08","open":91.24,"high":92.24,"low":85.77,"close":87.04,"volume":56254000,"rsi_14":50.08,"sma_20":710.62,"sma_60":739.29,"sma_120":728.34},{"date":"2025-04-09","open":85.59,"high":95.14,"low":85.44,"close":94.55,"volume":74980000,"rsi_14":52.31,"sma_20":740.5,"sma_60":739.89,"sma_120":735.63},{"date":"2025-04-10","open":93.19,"high":94.12,"low":89.4,"close":92.12,"volume":51298000,"rsi_14":49.28,"sma_20":756.49,"sma_60":739.12,"sma_120":742.72},{"date":"2025-04-11","open":92.0,"high":94.49,"low":90.67,"close":91.83,"volume":40736000,"rsi_14":49.91,"sma_20":756.75,"sma_60":737.19,"sma_120":749.8},{"date":"2025-04-14","open":93.27,"high":94.9,"low":91.95,"close":93.13,"volume":40359000,"rsi_14":50.39,"sma_20":757.96,"sma_60":740.12,"sma_120":756.93},{"date":"2025-04-15","open":95.0,"high":99.35,"low":94.8,"close":97.63,"volume":77120000,"rsi_14":51.31,"sma_20":778.55,"sma_60":754.33,"sma_120":764.42},{"date":"2025-04-16","open":97.63,"high":98.12,"low":94.92,"close":96.16,"volume":60661000,"rsi_14":49.58,"sma_20":790.78,"sma_60":765.53,"sma_120":771.8},{"date":"2025-04-17","open":96.9,"high":98.47,"low":95.6,"close":97.3,"volume":88937000,"rsi_14":50.33,"sma_20":794.11,"sma_60":776.35,"sma_120":779.28},{"date":"2025-04-21","open":98.44,"high":101.9,"low":97.31,"close":98.79,"volume":97757000,"rsi_14":50.42,"sma_20":802.1,"sma_60":781.93,"sma_120":786.89},{"date":"2025-04-22","open":100.53,"high":106.5,"low":100.45,"close":104.03,"volume":93689000,"rsi_14":51.44,"sma_20":827.47,"sma_60":796.29,"sma_120":794.93},{"date":"2025-04-23","open":104.72,"high":106.12,"low":103.2,"close":104.96,"volume":64719000,"rsi_14":50.25,"sma_20":851.17,"sma_60":811.78,"sma_120":803.05},{"date":"2025-04-24","open":104.8,"high":110.1,"low":104.7,"close":109.69,"volume":63819000,"rsi_14":51.23,"sma_20":876.76,"sma_60":830.75,"sma_120":811.56},{"date":"2025-04-25","open":109.7,"high":110.68,"low":109.1,"close":110.15,"volume":39500000,"rsi_14":50.12,"sma_20":896.38,"sma_60":846.08,"sma_120":820.11},{"date":"2025-04-28","open":110.0,"high":111.4,"low":108.26,"close":111.04,"volume":38311000,"rsi_14":50.22,"sma_20":905.97,"sma_60":863.7,"sma_120":828.73},{"date":"2025-04-29","open":110.39,"high":112.78,"low":109.55,"close":112.56,"volume":37773000,"rsi_14":50.38,"sma_20":915.12,"sma_60":881.71,"sma_120":837.48},{"date":"2025-04-30","open":111.26,"high":113.32,"low":110.11,"close":113.17,"volume":42667000,"rsi_14":50.15,"sma_20":923.69,"sma_60":897.92,"sma_120":846.28},{"date":"2025-05-01","open":112.25,"high":114.24,"low":111.18,"close":113.35,"volume":34995000,"rsi_14":0.17,"sma_20":978.65,"sma_60":924.52,"sma_120":855.09},{"date":"2025-05-02","open":113.67,"high":115.94,"low":113.33,"close":115.65,"volume":37743000,"rsi_14":50.56,"sma_20":937.56,"sma_60":920.79,"sma_120":864.08},{"date":"2025-05-05","open":111.48,"high":114.4,"low":110.7,"close":113.41,"volume":56623000,"rsi_14":0.0,"sma_20":886.94,"sma_60":941.63,"sma_120":872.86},{"date":"2025-05-06","open":112.94,"high":114.77,"low":112.64,"close":113.77,"volume":32567000,"rsi_14":33.38,"sma_20":985.62,"sma_60":945.94,"sma_120":881.68},{"date":"2025-05-07","open":113.92,"high":116.4,"low":113.8,"close":115.54,"volume":43497000,"rsi_14":50.43,"sma_20":836.86,"sma_60":934.42,"sma_120":890.64},{"date":"2025-05-08","open":116.16,"high":116.23,"low":113.92,"close":114.44,"volume":37609000,"rsi_14":49.73,"sma_20":839.32,"sma_60":936.56,"sma_120":899.49},{"date":"2025-05-09","open":114.71,"high":115.1,"low":113.32,"close":114.02,"volume":25696000,"rsi_14":33.21,"sma_20":839.33,"sma_60":919.6,"sma_120":908.3},{"date":"2025-05-12","open":112.43,"high":113.0,"low":110.29,"close":111.0,"volume":64791000,"rsi_14":49.26,"sma_20":926.24,"sma_60":935.04,"sma_120":916.86},{"date":"2025-05-13","open":111.45,"high":114.79,"low":110.63,"close":113.84,"volume":39979000,"rsi_14":33.03,"sma_20":872.99,"sma_60":916.89,"sma_120":925.66},{"date":"2025-05-14","open":112.96,"high":115.29,"low":112.84,"close":115.1,"volume":39101000,"rsi_14":50.3,"sma_20":935.19,"sma_60":900.38,"sma_120":934.54},{"date":"2025-05-15","open":114.77,"high":118.78,"low":114.76,"close":117.8,"volume":44640000,"rsi_14":50.64,"sma_20":952.27,"sma_60":938.99,"sma_120":943.63},{"date":"2025-05-16","open":119.31,"high":119.65,"low":117.94,"close":119.15,"volume":46984000,"rsi_14":50.32,"sma_20":968.12,"sma_60":943.54,"sma_120":952.83},{"date":"2025-05-19","open":117.36,"high":119.16,"low":117.17,"close":119.16,"volume":28534000,"rsi_14":50.0,"sma_20":975.74,"sma_60":949.29,"sma_120":962.01},{"date":"2025-05-20","open":118.68,"high":119.3,"low":117.9,"close":119.2,"volume":21331000,"rsi_14":50.01,"sma_20":977.27,"sma_60":956.11,"sma_120":971.19},{"date":"2025-05-21","open":118.65,"high":121.12,"low":118.65,"close":119.46,"volume":29766000,"rsi_14":50.06,"sma_20":978.36,"sma_60":965.7,"sma_120":973.94},{"date":"2025-05-22","open":119.24,"high":119.88,"low":118.72,"close":118.8,"volume":18616000,"rsi_14":49.84,"sma_20":976.94,"sma_60":971.39,"sma_120":976.56},{"date":"2025-05-23","open":118.4,"high":119.14,"low":117.94,"close":118.54,"volume":21865000,"rsi_14":49.94,"sma_20":973.87,"sma_60":974.98,"sma_120":979.13},{"date":"2025-05-27","open":119.53,"high":121.18,"low":119.31,"close":121.16,"volume":29205000,"rsi_14":50.61,"sma_20":981.7,"sma_60":978.74,"sma_120":981.84},{"date":"2025-05-28","open":121.03,"high":121.59,"low":120.6,"close":120.86,"volume":18559000,"rsi_14":49.93,"sma_20":989.78,"sma_60":980.78,"sma_120":984.43},{"date":"2025-05-29","open":120.8,"high":120.9,"low":117.63,"close":118.49,"volume":33007000,"rsi_14":49.45,"sma_20":984.12,"sma_60":980.08,"sma_120":986.78},{"date":"2025-05-30","open":119.83,"high":121.18,"low":118.09,"close":120.72,"volume":46968000,"rsi_14":50.52,"sma_20":982.01,"sma_60":981.73,"sma_120":989.25},{"date":"2025-06-02","open":120.12,"high":121.94,"low":119.62,"close":121.9,"volume":22942000,"rsi_14":50.27,"sma_20":991.92,"sma_60":984.79,"sma_120":991.76},{"date":"2025-06-03","open":121.99,"high":122.96,"low":121.12,"close":121.79,"volume":23638000,"rsi_14":0.0,"sma_20":1052.29,"sma_60":1006.16,"sma_120":994.12},{"date":"2025-06-04","open":122.07,"high":124.26,"low":121.99,"close":123.97,"volume":23594000,"rsi_14":50.49,"sma_20":1006.63,"sma_60":994.42,"sma_120":996.84},{"date":"2025-06-05","open":124.06,"high":126.28,"low":123.73,"close":125.05,"volume":28172000,"rsi_14":50.24,"sma_20":908.64,"sma_60":999.16,"sma_120":999.65},{"date":"2025-06-06","open":125.94,"high":126.0,"low":123.56,"close":124.15,"volume":25570000,"rsi_14":0.0,"sma_20":1076.86,"sma_60":1021.26,"sma_120":1002.19},{"date":"2025-06-09","open":123.89,"high":123.89,"low":122.16,"close":122.45,"volume":24031000,"rsi_14":49.62,"sma_20":1012.79,"sma_60":1007.89,"sma_120":1004.68},{"date":"2025-06-10","open":122.75,"high":122.75,"low":118.06,"close":120.36,"volume":44544000,"rsi_14":49.52,"sma_20":888.42,"sma_60":1007.47,"sma_120":1007.05},{"date":"2025-06-11","open":120.26,"high":122.83,"low":119.6,"close":121.99,"volume":23823000,"rsi_14":33.14,"sma_20":886.42,"sma_60":988.94,"sma_120":1009.54},{"date":"2025-06-12","open":122.26,"high":123.0,"low":121.2,"close":121.5,"volume":20846000,"rsi_14":49.89,"sma_20":996.36,"sma_60":1006.97,"sma_120":1012.01},{"date":"2025-06-13","open":120.66,"high":122.06,"low":120.19,"close":121.21,"volume":22103000,"rsi_14":49.93,"sma_20":996.16,"sma_60":1003.69,"sma_120":1014.7},{"date":"2025-06-16","open":121.22,"high":122.62,"low":121.22,"close":122.54,"volume":21128000,"rsi_14":33.32,"sma_20":940.91,"sma_60":984.25,"sma_120":1017.39},{"date":"2025-06-17","open":122.0,"high":123.24,"low":121.61,"close":122.07,"volume":18921000,"rsi_14":49.89,"sma_20":1001.36,"sma_60":998.11,"sma_120":1019.99},{"date":"2025-06-18","open":123.0,"high":124.2,"low":122.05,"close":122.23,"volume":22810000,"rsi_14":50.04,"sma_20":1002.0,"sma_60":998.21,"sma_120":1022.58},{"date":"2025-06-20","open":123.44,"high":124.85,"low":122.43,"close":123.14,"volume":53482000,"rsi_14":50.21,"sma_20":1005.4,"sma_60":1001.22,"sma_120":1025.07},{"date":"2025-06-23","open":123.8,"high":125.48,"low":121.5,"close":125.35,"volume":26673000,"rsi_14":50.5,"sma_20":1016.81,"sma_60":1005.35,"sma_120":1027.82},{"date":"2025-06-24","open":126.06,"high":128.26,"low":125.5,"close":127.91,"volume":26633000,"rsi_14":50.56,"sma_20":1034.89,"sma_60":1013.1,"sma_120":1030.91},{"date":"2025-06-25","open":128.68,"high":129.8,"low":127.38,"close":127.53,"volume":21465000,"rsi_14":49.92,"sma_20":1044.92,"sma_60":1020.41,"sma_120":1034.04},{"date":"2025-06-26","open":128.0,"high":130.73,"low":128.0,"close":130.67,"volume":26059000,"rsi_14":50.68,"sma_20":1057.4,"sma_60":1030.26,"sma_120":1037.5},{"date":"2025-06-27","open":130.69,"high":133.13,"low":130.1,"close":132.31,"volume":40709000,"rsi_14":50.35,"sma_20":1074.25,"sma_60":1042.52,"sma_120":1041.13},{"date":"2025-06-30","open":133.1,"high":134.12,"low":132.12,"close":133.91,"volume":32829000,"rsi_14":50.33,"sma_20":1089.08,"sma_60":1056.36,"sma_120":1044.95},{"date":"2025-07-01","open":133.82,"high":133.88,"low":128.22,"close":129.36,"volume":49936000,"rsi_14":49.04,"sma_20":1080.09,"sma_60":1063.38,"sma_120":1048.38},{"date":"2025-07-02","open":129.7,"high":129.99,"low":127.16,"close":128.49,"volume":30488000,"rsi_14":49.81,"sma_20":1062.16,"sma_60":1066.63,"sma_120":1051.76},{"date":"2025-07-03","open":129.2,"high":130.23,"low":127.98,"close":129.72,"volume":20062000,"rsi_14":50.27,"sma_20":1058.89,"sma_60":1068.87,"sma_120":1055.28},{"date":"2025-07-07","open":129.5,"high":129.5,"low":127.6,"close":128.96,"volume":22737000,"rsi_14":49.84,"sma_20":1059.5,"sma_60":1070.25,"sma_120":1059.05},{"date":"2025-07-08","open":129.09,"high":129.32,"low":126.0,"close":127.53,"volume":32925000,"rsi_14":49.69,"sma_20":1054.19,"sma_60":1066.67,"sma_120":1062.67},{"date":"2025-07-09","open":127.4,"high":128.83,"low":126.62,"close":128.83,"volume":23845000,"rsi_14":50.28,"sma_20":1051.92,"sma_60":1062.22,"sma_120":1066.5},{"date":"2025-07-10","open":128.55,"high":128.96,"low":124.6,"close":125.06,"volume":42308000,"rsi_14":49.18,"sma_20":1042.76,"sma_60":1052.38,"sma_120":1069.86},{"date":"2025-07-11","open":125.98,"high":126.1,"low":123.13,"close":124.51,"volume":39572000,"rsi_14":49.88,"sma_20":1029.44,"sma_60":1046.68,"sma_120":1073.21},{"date":"2025-07-14","open":124.49,"high":127.05,"low":124.0,"close":126.19,"volume":27810000,"rsi_14":50.37,"sma_20":1027.03,"sma_60":1043.61,"sma_120":1076.58},{"date":"2025-07-15","open":126.2,"high":127.12,"low":124.32,"close":126.03,"volume":28017000,"rsi_14":49.96,"sma_20":1031.75,"sma_60":1039.23,"sma_120":1079.83},{"date":"2025-07-16","open":126.17,"high":127.1,"low":124.98,"close":125.03,"volume":32270000,"rsi_14":49.78,"sma_20":1030.59,"sma_60":1034.73,"sma_120":1082.3},{"date":"2025-07-17","open":125.3,"high":127.75,"low":124.48,"close":127.42,"volume":64699000,"rsi_14":50.53,"sma_20":1034.14,"sma_60":1034.15,"sma_120":1084.71},{"date":"2025-07-18","open":124.2,"high":124.65,"low":120.1,"close":120.92,"volume":106933000,"rsi_14":48.55,"sma_20":1021.11,"sma_60":1025.87,"sma_120":1086.64},{"date":"2025-07-21","open":120.6,"high":123.71,"low":119.8,"close":123.33,"volume":56276000,"rsi_14":50.55,"sma_20":1008.77,"sma_60":1023.41,"sma_120":1088.82},{"date":"2025-07-22","open":123.04,"high":123.24,"low":118.75,"close":119.01,"volume":50630000,"rsi_14":49.01,"sma_20":994.29,"sma_60":1017.47,"sma_120":1090.64},{"date":"2025-07-23","open":118.98,"high":119.26,"low":117.36,"close":117.68,"volume":45043000,"rsi_14":49.69,"sma_20":978.22,"sma_60":1007.48,"sma_120":1092.3},{"date":"2025-07-24","open":117.78,"high":118.35,"low":116.27,"close":118.08,"volume":38456000,"rsi_14":50.09,"sma_20":968.19,"sma_60":997.91,"sma_120":1094.03},{"date":"2025-07-25","open":117.84,"high":118.73,"low":117.44,"close":118.05,"volume":26293000,"rsi_14":49.99,"sma_20":967.54,"sma_60":989.45,"sma_120":1095.72},{"date":"2025-07-28","open":118.12,"high":119.78,"low":116.85,"close":117.46,"volume":34470000,"rsi_14":49.86,"sma_20":966.22,"sma_60":977.82,"sma_120":1097.35},{"date":"2025-07-29","open":117.9,"high":117.96,"low":116.33,"close":116.87,"volume":27525000,"rsi_14":49.86,"sma_20":962.24,"sma_60":972.98,"sma_120":1098.8},{"date":"2025-07-30","open":116.86,"high":118.49,"low":116.61,"close":118.42,"volume":29227000,"rsi_14":50.37,"sma_20":964.04,"sma_60":966.97,"sma_120":1100.25},{"date":"2025-07-31","open":118.48,"high":119.0,"low":115.77,"close":115.94,"volume":37129000,"rsi_14":49.41,"sma_20":961.04,"sma_60":963.75,"sma_120":1101.44},{"date":"2025-08-01","open":116.3,"high":117.85,"low":115.29,"close":115.86,"volume":38910000,"rsi_14":49.98,"sma_20":954.18,"sma_60":961.57,"sma_120":1102.65},{"date":"2025-08-04","open":116.77,"high":117.7,"low":116.26,"close":117.1,"volume":22447000,"rsi_14":50.3,"sma_20":954.01,"sma_60":960.19,"sma_120":1103.84},{"date":"2025-08-05","open":117.1,"high":117.17,"low":114.47,"close":114.79,"volume":26607000,"rsi_14":49.45,"sma_20":951.19,"sma_60":956.68,"sma_120":1105.01},{"date":"2025-08-06","open":115.35,"high":118.14,"low":115.19,"close":117.85,"volume":33622000,"rsi_14":50.73,"sma_20":954.59,"sma_60":956.82,"sma_120":1106.27},{"date":"2025-08-07","open":118.18,"high":119.12,"low":116.82,"close":118.04,"volume":26283000,"rsi_14":50.04,"sma_20":962.35,"sma_60":957.97,"sma_120":1107.41},{"date":"2025-08-08","open":118.32,"high":121.41,"low":118.04,"close":121.16,"volume":38167000,"rsi_14":50.73,"sma_20":978.97,"sma_60":961.69,"sma_120":1108.68},{"date":"2025-08-11","open":121.4,"high":122.31,"low":120.19,"close":121.83,"volume":24556000,"rsi_14":50.15,"sma_20":992.82,"sma_60":968.78,"sma_120":1110.2},{"date":"2025-08-12","open":122.5,"high":123.2,"low":120.65,"close":122.53,"volume":22788000,"rsi_14":50.16,"sma_20":1000.86,"sma_60":976.53,"sma_120":1111.72},{"date":"2025-08-13","open":123.4,"high":123.71,"low":120.3,"close":120.44,"volume":27624000,"rsi_14":49.52,"sma_20":996.53,"sma_60":981.01,"sma_120":1113.22},{"date":"2025-08-14","open":120.99,"high":124.41,"low":120.7,"close":123.06,"volume":39047000,"rsi_14":50.6,"sma_20":999.13,"sma_60":990.32,"sma_120":1115.11},{"date":"2025-08-15","open":123.4,"high":124.69,"low":122.79,"close":123.9,"volume":27678000,"rsi_14":0.75,"sma_20":1063.49,"sma_60":1015.15,"sma_120":1117.2},{"date":"2025-08-18","open":123.56,"high":125.12,"low":123.54,"close":124.51,"volume":21111000,"rsi_14":50.14,"sma_20":1017.31,"sma_60":1004.68,"sma_120":1119.43},{"date":"2025-08-19","open":124.02,"high":124.1,"low":119.28,"close":121.42,"volume":37077000,"rsi_14":49.3,"sma_20":898.96,"sma_60":1004.92,"sma_120":1121.3},{"date":"2025-08-20","open":121.8,"high":122.3,"low":119.33,"close":121.39,"volume":24344000,"rsi_14":49.99,"sma_20":1000.15,"sma_60":1004.36,"sma_120":1123.39},{"date":"2025-08-21","open":121.14,"high":122.14,"low":119.76,"close":120.62,"volume":20472000,"rsi_14":49.82,"sma_20":992.64,"sma_60":1002.3,"sma_120":1125.27},{"date":"2025-08-22","open":120.89,"high":121.36,"low":119.82,"close":120.47,"volume":31281000,"rsi_14":49.96,"sma_20":989.76,"sma_60":1002.24,"sma_120":1127.2},{"date":"2025-08-25","open":120.17,"high":123.38,"low":119.9,"close":121.81,"volume":28120000,"rsi_14":33.33,"sma_20":934.69,"sma_60":983.33,"sma_120":1129.24},{"date":"2025-08-26","open":122.02,"high":123.15,"low":121.22,"close":122.61,"volume":19857000,"rsi_14":50.18,"sma_20":999.29,"sma_60":998.79,"sma_120":1131.2},{"date":"2025-08-27","open":122.36,"high":122.92,"low":121.3,"close":122.35,"volume":16645000,"rsi_14":49.94,"sma_20":1003.66,"sma_60":996.5,"sma_120":1133.84},{"date":"2025-08-28","open":122.28,"high":123.79,"low":121.43,"close":123.15,"volume":19503000,"rsi_14":50.18,"sma_20":1006.39,"sma_60":998.58,"sma_120":1136.68},{"date":"2025-08-29","open":122.8,"high":122.88,"low":120.12,"close":120.83,"volume":32098000,"rsi_14":49.47,"sma_20":1000.64,"sma_60":998.06,"sma_120":1139.53},{"date":"2025-09-02","open":119.7,"high":121.54,"low":118.28,"close":121.41,"volume":23033000,"rsi_14":50.13,"sma_20":995.19,"sma_60":999.04,"sma_120":1142.19},{"date":"2025-09-03","open":120.51,"high":122.7,"low":120.34,"close":122.62,"volume":24715000,"rsi_14":50.27,"sma_20":999.33,"sma_60":1001.36,"sma_120":1144.74},{"date":"2025-09-04","open":122.32,"high":125.75,"low":122.31,"close":125.75,"volume":30235000,"rsi_14":50.7,"sma_20":1015.53,"sma_60":1005.93,"sma_120":1147.8},{"date":"2025-09-05","open":126.0,"high":126.71,"low":123.9,"close":124.38,"volume":23797000,"rsi_14":49.7,"sma_20":1023.09,"sma_60":1008.1,"sma_120":1150.52},{"date":"2025-09-08","open":124.85,"high":125.2,"low":123.2,"close":124.48,"volume":19151000,"rsi_14":50.02,"sma_20":1021.64,"sma_60":1010.5,"sma_120":1152.97},{"date":"2025-09-09","open":124.67,"high":126.57,"low":124.67,"close":126.33,"volume":22197000,"rsi_14":50.41,"sma_20":1027.27,"sma_60":1014.78,"sma_120":1155.75},{"date":"2025-09-10","open":126.4,"high":126.7,"low":124.64,"close":124.77,"volume":27010000,"rsi_14":49.66,"sma_20":1028.42,"sma_60":1019.39,"sma_120":1158.15},{"date":"2025-09-11","open":125.1,"high":125.35,"low":119.2,"close":120.35,"volume":56823000,"rsi_14":49.0,"sma_20":1011.75,"sma_60":1018.26,"sma_120":1160.26},{"date":"2025-09-12","open":120.31,"high":121.18,"low":118.24,"close":118.84,"volume":37849000,"rsi_14":49.65,"sma_20":988.83,"sma_60":1013.88,"sma_120":1162.16},{"date":"2025-09-15","open":118.84,"high":120.72,"low":117.32,"close":120.23,"volume":29093000,"rsi_14":50.32,"sma_20":981.06,"sma_60":1007.07,"sma_120":1164.08},{"date":"2025-09-16","open":120.56,"high":120.9,"low":119.73,"close":120.05,"volume":24047000,"rsi_14":49.96,"sma_20":983.24,"sma_60":1001.89,"sma_120":1165.77},{"date":"2025-09-17","open":122.1,"high":123.39,"low":120.66,"close":122.85,"volume":34598000,"rsi_14":50.64,"sma_20":993.36,"sma_60":999.41,"sma_120":1167.92},{"date":"2025-09-18","open":122.08,"high":123.3,"low":120.55,"close":120.78,"volume":31691000,"rsi_14":49.53,"sma_20":996.75,"sma_60":993.16,"sma_120":1169.84},{"date":"2025-09-19","open":121.86,"high":123.0,"low":120.81,"close":122.7,"volume":49476000,"rsi_14":50.44,"sma_20":999.36,"sma_60":990.89,"sma_120":1172.29},{"date":"2025-09-22","open":122.19,"high":122.98,"low":121.42,"close":122.74,"volume":25468000,"rsi_14":50.01,"sma_20":1004.34,"sma_60":994.05,"sma_120":1174.74},{"date":"2025-09-23","open":122.73,"high":122.78,"low":120.85,"close":121.85,"volume":24991000,"rsi_14":49.8,"sma_20":1003.2,"sma_60":997.38,"sma_120":1177.16},{"date":"2025-09-24","open":121.86,"high":122.15,"low":119.42,"close":120.4,"volume":27731000,"rsi_14":49.67,"sma_20":994.81,"sma_60":997.62,"sma_120":1179.4},{"date":"2025-09-25","open":120.31,"high":121.68,"low":119.15,"close":120.82,"volume":19978000,"rsi_14":50.1,"sma_20":990.75,"sma_60":998.32,"sma_120":1181.82},{"date":"2025-09-26","open":120.54,"high":121.4,"low":120.0,"close":121.06,"volume":19450000,"rsi_14":50.05,"sma_20":991.18,"sma_60":996.25,"sma_120":1184.78},{"date":"2025-09-29","open":120.5,"high":122.45,"low":118.75,"close":120.64,"volume":30332000,"rsi_14":49.9,"sma_20":991.04,"sma_60":996.05,"sma_120":1187.6},{"date":"2025-09-30","open":120.64,"high":120.85,"low":117.8,"close":119.89,"volume":38303000,"rsi_14":49.83,"sma_20":987.56,"sma_60":992.8,"sma_120":1190.34},{"date":"2025-10-01","open":117.55,"high":117.91,"low":116.32,"close":117.09,"volume":41102000,"rsi_14":49.34,"sma_20":975.55,"sma_60":986.52,"sma_120":1192.22},{"date":"2025-10-02","open":116.15,"high":116.33,"low":113.4,"close":116.25,"volume":46855000,"rsi_14":49.8,"sma_20":961.75,"sma_60":980.0,"sma_120":1194.23},{"date":"2025-10-03","open":116.5,"high":116.8,"low":114.32,"close":115.33,"volume":31374000,"rsi_14":99.13,"sma_20":1056.35,"sma_60":991.45,"sma_120":1196.19},{"date":"2025-10-06","open":116.04,"high":116.36,"low":114.54,"close":116.33,"volume":29686000,"rsi_14":50.24,"sma_20":1054.86,"sma_60":986.02,"sma_120":1198.12},{"date":"2025-10-07","open":117.78,"high":120.14,"low":117.75,"close":119.11,"volume":33091000,"rsi_14":50.65,"sma_20":857.22,"sma_60":965.7,"sma_120":1199.91},{"date":"2025-10-08","open":119.71,"high":121.74,"low":119.2,"close":121.42,"volume":28514000,"rsi_14":50.54,"sma_20":877.54,"sma_60":966.54,"sma_120":1202.02},{"date":"2025-10-09","open":121.43,"high":123.75,"low":121.18,"close":123.11,"volume":28241000,"rsi_14":50.38,"sma_20":999.42,"sma_60":970.95,"sma_120":1204.17},{"date":"2025-10-10","open":122.9,"high":124.7,"low":121.91,"close":122.01,"volume":42798000,"rsi_14":49.75,"sma_20":1003.84,"sma_60":977.02,"sma_120":1206.1},{"date":"2025-10-13","open":122.14,"high":123.11,"low":120.68,"close":121.9,"volume":24608000,"rsi_14":33.22,"sma_20":949.22,"sma_60":959.68,"sma_120":1207.59},{"date":"2025-10-14","open":121.47,"high":122.43,"low":120.31,"close":121.53,"volume":23624000,"rsi_14":49.92,"sma_20":998.38,"sma_60":956.33,"sma_120":1208.97},{"date":"2025-10-15","open":121.3,"high":121.96,"low":120.16,"close":120.33,"volume":20252000,"rsi_14":49.72,"sma_20":992.61,"sma_60":995.47,"sma_120":1209.86},{"date":"2025-10-16","open":121.21,"high":121.67,"low":117.6,"close":118.36,"volume":28326000,"rsi_14":49.54,"sma_20":982.4,"sma_60":994.63,"sma_120":1210.54},{"date":"2025-10-17","open":118.36,"high":120.31,"low":117.89,"close":119.94,"volume":29571000,"rsi_14":50.37,"sma_20":978.39,"sma_60":992.52,"sma_120":1211.28},{"date":"2025-10-20","open":120.79,"high":124.78,"low":120.69,"close":123.86,"volume":39862000,"rsi_14":50.89,"sma_20":996.01,"sma_60":993.11,"sma_120":1212.23},{"date":"2025-10-21","open":124.28,"high":124.86,"low":123.18,"close":124.13,"volume":65082000,"rsi_14":50.06,"sma_20":1012.7,"sma_60":995.68,"sma_120":1213.14},{"date":"2025-10-22","open":114.29,"high":115.76,"low":111.25,"close":111.64,"volume":147890000,"rsi_14":47.07,"sma_20":978.74,"sma_60":985.09,"sma_120":1213.0},{"date":"2025-10-23","open":112.69,"high":112.78,"low":109.97,"close":111.36,"volume":68497000,"rsi_14":49.93,"sma_20":933.31,"sma_60":972.96,"sma_120":1212.64},{"date":"2025-10-24","open":111.1,"high":111.45,"low":109.44,"close":109.47,"volume":60280000,"rsi_14":49.52,"sma_20":907.7,"sma_60":960.31,"sma_120":1212.31},{"date":"2025-10-27","open":110.07,"high":110.23,"low":108.73,"close":109.46,"volume":46911000,"rsi_14":50.0,"sma_20":900.44,"sma_60":949.58,"sma_120":1211.95},{"date":"2025-10-28","open":109.4,"high":111.7,"low":109.3,"close":110.25,"volume":40209000,"rsi_14":50.2,"sma_20":900.02,"sma_60":937.69,"sma_120":1211.51},{"date":"2025-10-29","open":109.98,"high":110.86,"low":109.6,"close":110.04,"volume":33995000,"rsi_14":49.95,"sma_20":902.21,"sma_60":921.14,"sma_120":1211.14},{"date":"2025-10-30","open":109.44,"high":110.62,"low":108.81,"close":108.9,"volume":41581000,"rsi_14":49.71,"sma_20":899.11,"sma_60":903.46,"sma_120":1210.72},{"date":"2025-10-31","open":110.54,"high":113.49,"low":110.2,"close":111.89,"volume":68665000,"rsi_14":50.75,"sma_20":904.87,"sma_60":903.36,"sma_120":1210.79},{"date":"2025-11-03","open":113.32,"high":113.35,"low":107.51,"close":110.01,"volume":58634000,"rsi_14":0.0,"sma_20":956.67,"sma_60":918.53,"sma_120":1210.47},{"date":"2025-11-04","open":110.0,"high":110.46,"low":108.67,"close":109.3,"volume":38718000,"rsi_14":49.82,"sma_20":902.68,"sma_60":901.94,"sma_120":1209.99},{"date":"2025-11-05","open":108.5,"high":110.08,"low":107.34,"close":109.85,"volume":35539000,"rsi_14":50.14,"sma_20":799.99,"sma_60":902.29,"sma_120":1209.33},{"date":"2025-11-06","open":109.46,"high":110.37,"low":108.51,"close":109.7,"volume":36532000,"rsi_14":49.96,"sma_20":899.47,"sma_60":901.66,"sma_120":1208.54},{"date":"2025-11-07","open":109.42,"high":110.82,"low":108.75,"close":110.37,"volume":44125000,"rsi_14":50.17,"sma_20":902.09,"sma_60":902.23,"sma_120":1207.8},{"date":"2025-11-10","open":110.67,"high":112.82,"low":110.4,"close":112.01,"volume":36929000,"rsi_14":50.41,"sma_20":910.24,"sma_60":905.36,"sma_120":1207.21},{"date":"2025-11-11","open":111.76,"high":113.92,"low":111.28,"close":113.64,"volume":27966000,"rsi_14":33.53,"sma_20":861.08,"sma_60":888.6,"sma_120":1206.72},{"date":"2025-11-12","open":113.82,"high":116.43,"low":112.83,"close":115.75,"volume":39221000,"rsi_14":50.51,"sma_20":937.83,"sma_60":914.87,"sma_120":1206.47},{"date":"2025-11-13","open":115.85,"high":116.73,"low":114.57,"close":115.42,"volume":40144000,"rsi_14":49.92,"sma_20":945.87,"sma_60":922.12,"sma_120":1206.21},{"date":"2025-11-14","open":114.27,"high":114.27,"low":110.72,"close":111.22,"volume":47607000,"rsi_14":48.97,"sma_20":931.65,"sma_60":923.79,"sma_120":1205.38},{"date":"2025-11-17","open":110.75,"high":111.85,"low":109.55,"close":110.29,"volume":25945780,"rsi_14":32.86,"sma_20":879.29,"sma_60":907.34,"sma_120":1196.23},{"date":"2025-11-18","open":110.29,"high":115.25,"low":109.2,"close":114.09,"volume":43440565,"rsi_14":0.38,"sma_20":513.43,"sma_60":792.07,"sma_120":1187.3},{"date":"2025-11-19","open":113.0,"high":113.34,"low":108.61,"close":110.0,"volume":31868100,"rsi_14":48.16,"sma_20":162.08,"sma_60":676.07,"sma_120":1178.16},{"date":"2025-11-20","open":111.0,"high":111.1,"low":105.39,"close":105.67,"volume":36918500,"rsi_14":0.0,"sma_20":111.64,"sma_60":557.49,"sma_120":1168.88},{"date":"2025-11-21","open":105.13,"high":106.53,"low":103.81,"close":104.31,"volume":41232700,"rsi_14":0.0,"sma_20":107.97,"sma_60":436.17,"sma_120":1159.6},{"date":"2025-11-24","open":104.25,"high":108.04,"low":103.32,"close":106.97,"volume":62918300,"rsi_14":66.17,"sma_20":105.34,"sma_60":313.08,"sma_120":1150.16},{"date":"2025-11-25","open":106.12,"high":106.3,"low":103.82,"close":104.4,"volume":35122600,"rsi_14":40.36,"sma_20":105.19,"sma_60":260.68,"sma_120":1140.61},{"date":"2025-11-26","open":105.74,"high":106.95,"low":105.22,"close":106.14,"volume":27951000,"rsi_14":63.13,"sma_20":105.09,"sma_60":225.6,"sma_120":1131.15},{"date":"2025-11-28","open":106.44,"high":107.94,"low":106.24,"close":107.58,"volume":15021600,"rsi_14":45.76,"sma_20":109.93,"sma_60":116.06,"sma_120":119.46},{"date":"2025-12-01","open":106.51,"high":109.34,"low":106.31,"close":109.13,"volume":24873400,"rsi_14":45.61,"sma_20":109.79,"sma_60":115.81,"sma_120":119.36},{"date":"2025-12-02","open":109.21,"high":109.73,"low":107.52,"close":109.35,"volume":25763000,"rsi_14":43.15,"sma_20":109.76,"sma_60":115.55,"sma_120":119.26},{"date":"2025-12-03","open":106.59,"high":106.87,"low":102.03,"close":103.96,"volume":53593400,"rsi_14":32.97,"sma_20":109.49,"sma_60":115.18,"sma_120":119.11},{"date":"2025-12-04","open":103.57,"high":103.8,"low":101.77,"close":103.22,"volume":51779100,"rsi_14":32.58,"sma_20":109.16,"sma_60":114.82,"sma_120":118.96},{"date":"2025-12-05","open":98.78,"high":104.79,"low":97.74,"close":100.24,"volume":133363600,"rsi_14":33.76,"sma_20":108.69,"sma_60":114.49,"sma_120":118.77},{"date":"2025-12-08","open":99.87,"high":99.89,"low":95.3,"close":96.79,"volume":100906300,"rsi_14":31.42,"sma_20":108.01,"sma_60":114.12,"sma_120":118.56},{"date":"2025-12-09","open":97.03,"high":97.24,"low":95.45,"close":96.71,"volume":51745600,"rsi_14":23.34,"sma_20":107.24,"sma_60":113.73,"sma_120":118.35},{"date":"2025-12-10","open":96.74,"high":96.97,"low":92.35,"close":92.71,"volume":74129300,"rsi_14":23.41,"sma_20":106.2,"sma_60":113.27,"sma_120":118.1},{"date":"2025-12-11","open":93.9,"high":94.82,"low":92.76,"close":94.09,"volume":43949000,"rsi_14":30.41,"sma_20":105.11,"sma_60":112.79,"sma_120":117.84},{"date":"2025-12-12","open":95.5,"high":96.92,"low":94.65,"close":95.19,"volume":49323100,"rsi_14":34.44,"sma_20":104.1,"sma_60":112.36,"sma_120":117.56},{"date":"2025-12-15","open":96.02,"high":96.37,"low":93.53,"close":93.77,"volume":40016500,"rsi_14":26.48,"sma_20":103.23,"sma_60":111.88,"sma_120":117.28},{"date":"2025-12-16","open":93.88,"high":94.93,"low":93.32,"close":94.57,"volume":34265000,"rsi_14":31.3,"sma_20":102.44,"sma_60":111.41,"sma_120":116.98},{"date":"2025-12-17","open":95.98,"high":97.33,"low":94.46,"close":94.79,"volume":50472800,"rsi_14":27.09,"sma_20":101.48,"sma_60":110.96,"sma_120":116.67},{"date":"2025-12-18","open":95.02,"high":95.81,"low":93.59,"close":94.0,"volume":37244700,"rsi_14":21.85,"sma_20":100.68,"sma_60":110.52,"sma_120":116.34},{"date":"2025-12-19","open":93.57,"high":95.54,"low":93.45,"close":94.39,"volume":78990200,"rsi_14":17.9,"sma_20":100.12,"sma_60":110.08,"sma_120":116.05},{"date":"2025-12-22","open":94.71,"high":94.71,"low":92.91,"close":93.23,"volume":39484800,"rsi_14":16.28,"sma_20":99.56,"sma_60":109.62,"sma_120":115.75},{"date":"2025-12-23","open":93.4,"high":93.81,"low":91.33,"close":93.5,"volume":25896200,"rsi_14":22.15,"sma_20":98.89,"sma_60":109.17,"sma_120":115.45},{"date":"2025-12-24","open":93.11,"high":93.68,"low":92.67,"close":93.64,"volume":12427900,"rsi_14":23.65,"sma_20":98.35,"sma_60":108.73,"sma_120":115.16},{"date":"2025-12-26","open":93.48,"high":94.69,"low":93.27,"close":94.47,"volume":22068300,"rsi_14":32.0,"sma_20":97.77,"sma_60":108.35,"sma_120":114.88},{"date":"2025-12-29","open":93.99,"high":94.97,"low":93.63,"close":94.15,"volume":24493700,"rsi_14":39.77,"sma_20":97.09,"sma_60":107.98,"sma_120":114.59},{"date":"2025-12-30","open":93.52,"high":93.99,"low":93.34,"close":93.78,"volume":23422000,"rsi_14":38.89,"sma_20":96.33,"sma_60":107.62,"sma_120":114.33},{"date":"2025-12-31","open":93.6,"high":94.31,"low":93.2,"close":93.76,"volume":23495200,"rsi_14":55.7,"sma_20":95.55,"sma_60":107.25,"sma_120":114.07},{"date":"2026-01-02","open":94.13,"high":94.13,"low":90.81,"close":90.99,"volume":41155400,"rsi_14":35.38,"sma_20":94.9,"sma_60":106.78,"sma_120":113.78},{"date":"2026-01-05","open":90.92,"high":92.63,"low":90.84,"close":91.46,"volume":39183300,"rsi_14":31.29,"sma_20":94.31,"sma_60":106.28,"sma_120":113.49},{"date":"2026-01-06","open":91.54,"high":91.64,"low":89.74,"close":90.65,"volume":43331000,"rsi_14":33.33,"sma_20":93.83,"sma_60":105.74,"sma_120":113.21},{"date":"2026-01-07","open":91.56,"high":92.42,"low":90.06,"close":90.73,"volume":36525700,"rsi_14":27.78,"sma_20":93.53,"sma_60":105.22,"sma_120":112.9},{"date":"2026-01-08","open":90.45,"high":91.25,"low":89.58,"close":90.53,"volume":40068700,"rsi_14":25.29,"sma_20":93.22,"sma_60":104.69,"sma_120":112.65},{"date":"2026-01-09","open":90.03,"high":90.05,"low":88.32,"close":89.46,"volume":55579500,"rsi_14":24.49,"sma_20":93.06,"sma_60":104.16,"sma_120":112.36},{"date":"2026-01-12","open":89.69,"high":90.34,"low":89.33,"close":89.41,"volume":36290600,"rsi_14":20.91,"sma_20":92.82,"sma_60":103.64,"sma_120":112.12},{"date":"2026-01-13","open":89.44,"high":91.15,"low":89.07,"close":90.32,"volume":45221100,"rsi_14":32.49,"sma_20":92.58,"sma_60":103.18,"sma_120":111.89},{"date":"2026-01-14","open":91.24,"high":91.58,"low":87.95,"close":88.55,"volume":49737700,"rsi_14":24.77,"sma_20":92.32,"sma_60":102.65,"sma_120":111.64},{"date":"2026-01-15","open":89.02,"high":89.89,"low":87.82,"close":88.05,"volume":36945100,"rsi_14":22.52,"sma_20":91.99,"sma_60":102.06,"sma_120":111.39},{"date":"2026-01-16","open":88.33,"high":88.51,"low":87.78,"close":88.0,"volume":48130497,"rsi_14":17.52,"sma_20":104.25,"sma_60":191.68,"sma_120":1121.68},{"date":"2026-01-20","open":88.97,"high":89.9,"low":87.02,"close":87.26,"volume":109729700,"rsi_14":14.88,"sma_20":91.32,"sma_60":101.05,"sma_120":110.9},{"date":"2026-01-21","open":82.52,"high":86.0,"low":81.93,"close":85.36,"volume":127940700,"rsi_14":12.87,"sma_20":90.87,"sma_60":100.62,"sma_120":110.63},{"date":"2026-01-22","open":85.02,"high":85.1,"low":82.98,"close":83.54,"volume":69113300,"rsi_14":11.11,"sma_20":90.38,"sma_60":100.18,"sma_120":110.36},{"date":"2026-01-23","open":83.43,"high":86.3,"low":83.28,"close":86.12,"volume":64520400,"rsi_14":31.2,"sma_20":90.01,"sma_60":99.79,"sma_120":110.11},{"date":"2026-01-26","open":86.92,"high":86.94,"low":85.35,"close":85.7,"volume":40941900,"rsi_14":27.67,"sma_20":89.61,"sma_60":99.39,"sma_120":109.85},{"date":"2026-01-27","open":85.28,"high":85.6,"low":83.88,"close":85.58,"volume":37790800,"rsi_14":29.24,"sma_20":89.17,"sma_60":98.98,"sma_120":109.6},{"date":"2026-01-28","open":85.63,"high":86.47,"low":84.3,"close":84.64,"volume":37762600,"rsi_14":26.7,"sma_20":88.69,"sma_60":98.57,"sma_120":109.33},{"date":"2026-01-29","open":84.31,"high":84.38,"low":82.35,"close":83.16,"volume":42278100,"rsi_14":24.32,"sma_20":88.16,"sma_60":98.09,"sma_120":109.04},{"date":"2026-01-30","open":83.1,"high":84.06,"low":82.78,"close":83.49,"volume":45755000,"rsi_14":28.07,"sma_20":87.65,"sma_60":97.65,"sma_120":108.72},{"date":"2026-02-02","open":83.53,"high":85.27,"low":82.72,"close":82.76,"volume":41445300,"rsi_14":26.73,"sma_20":87.24,"sma_60":97.21,"sma_120":108.4},{"date":"2026-02-03","open":82.23,"high":82.45,"low":79.62,"close":79.94,"volume":49789000,"rsi_14":17.96,"sma_20":86.66,"sma_60":96.71,"sma_120":108.04},{"date":"2026-02-04","open":79.99,"high":81.44,"low":79.23,"close":80.16,"volume":48963200,"rsi_14":21.37,"sma_20":86.14,"sma_60":96.22,"sma_120":107.71},{"date":"2026-02-05","open":81.49,"high":83.3,"low":80.54,"close":80.87,"volume":54805700,"rsi_14":25.84,"sma_20":85.65,"sma_60":95.73,"sma_120":107.35},{"date":"2026-02-06","open":81.02,"high":82.49,"low":80.65,"close":82.2,"volume":46154100,"rsi_14":32.03,"sma_20":85.23,"sma_60":95.23,"sma_120":107.01},{"date":"2026-02-09","open":82.18,"high":82.21,"low":79.87,"close":81.47,"volume":42200200,"rsi_14":32.05,"sma_20":84.83,"sma_60":94.69,"sma_120":106.65},{"date":"2026-02-10","open":82.67,"high":84.66,"low":82.09,"close":82.21,"volume":43490879,"rsi_14":14.24,"sma_20":103.08,"sma_60":141.15,"sma_120":532.2},{"date":"2026-02-11","open":81.97,"high":82.48,"low":79.45,"close":79.62,"volume":40679169,"rsi_14":13.14,"sma_20":101.84,"sma_60":123.94,"sma_120":523.71},{"date":"2026-02-12","open":79.11,"high":79.15,"low":75.23,"close":75.86,"volume":73516074,"rsi_14":11.81,"sma_20":100.42,"sma_60":123.35,"sma_120":515.2},{"date":"2026-02-13","open":76.14,"high":77.18,"low":75.53,"close":76.87,"volume":42292078,"rsi_14":14.14,"sma_20":99.05,"sma_60":122.77,"sma_120":506.7},{"date":"2026-02-17","open":76.63,"high":77.87,"low":75.3,"close":77.0,"volume":35733480,"rsi_14":8.06,"sma_20":97.68,"sma_60":105.52,"sma_120":498.2},{"date":"2026-02-18","open":77.32,"high":78.32,"low":76.28,"close":77.99,"volume":29883100,"rsi_14":31.08,"sma_20":81.73,"sma_60":91.24,"sma_120":104.49},{"date":"2026-02-19","open":77.75,"high":78.7,"low":76.59,"close":77.0,"volume":30139200,"rsi_14":31.97,"sma_20":81.31,"sma_60":90.76,"sma_120":104.11},{"date":"2026-02-20","open":76.61,"high":78.85,"low":76.4,"close":78.67,"volume":32411317,"rsi_14":12.17,"sma_20":96.4,"sma_60":105.0,"sma_120":489.71},{"date":"2026-02-23","open":77.79,"high":77.83,"low":75.01,"close":76.02,"volume":38363000,"rsi_14":33.43,"sma_20":80.56,"sma_60":89.82,"sma_120":103.37},{"date":"2026-02-24","open":75.74,"high":78.12,"low":75.21,"close":78.04,"volume":32150612,"rsi_14":11.96,"sma_20":95.09,"sma_60":104.46,"sma_120":481.22},{"date":"2026-02-25","open":79.47,"high":83.12,"low":79.36,"close":82.7,"volume":67626940,"rsi_14":22.96,"sma_20":94.01,"sma_60":104.0,"sma_120":472.77},{"date":"2026-02-26","open":83.18,"high":86.5,"low":82.82,"close":84.59,"volume":69168350,"rsi_14":26.42,"sma_20":93.02,"sma_60":103.57,"sma_120":464.33},{"date":"2026-02-27","open":94.3,"high":96.75,"low":90.58,"close":96.24,"volume":200766960,"rsi_14":42.4,"sma_20":92.62,"sma_60":103.34,"sma_120":464.22},{"date":"2026-03-02","open":95.33,"high":98.07,"low":95.25,"close":97.09,"volume":79320083,"rsi_14":41.43,"sma_20":92.12,"sma_60":103.12,"sma_120":464.12},{"date":"2026-03-03","open":95.91,"high":98.46,"low":95.33,"close":97.7,"volume":58567060,"rsi_14":42.09,"sma_20":91.66,"sma_60":102.91,"sma_120":455.73},{"date":"2026-03-04","open":97.09,"high":99.75,"low":96.99,"close":98.66,"volume":52140157,"rsi_14":78.13,"sma_20":83.05,"sma_60":88.01,"sma_120":101.41},{"date":"2026-03-05","open":98.43,"high":100.19,"low":98.1,"close":99.17,"volume":53054619,"rsi_14":88.1,"sma_20":84.0,"sma_60":87.99,"sma_120":101.24},{"date":"2026-03-06","open":99.33,"high":99.88,"low":97.4,"close":99.02,"volume":41196294,"rsi_14":87.25,"sma_20":84.91,"sma_60":88.03,"sma_120":101.07},{"date":"2026-03-09","open":97.68,"high":98.94,"low":96.58,"close":98.32,"volume":48522749,"rsi_14":85.18,"sma_20":85.71,"sma_60":88.05,"sma_120":100.89},{"date":"2026-03-10","open":97.77,"high":98.49,"low":96.29,"close":96.94,"volume":40936461,"rsi_14":80.87,"sma_20":86.49,"sma_60":88.12,"sma_120":100.7},{"date":"2026-03-11","open":97.5,"high":98.0,"low":94.69,"close":94.89,"volume":33694825,"rsi_14":78.17,"sma_20":87.12,"sma_60":88.14,"sma_120":100.46},{"date":"2026-03-12","open":94.89,"high":95.4,"low":93.87,"close":94.31,"volume":34112882,"rsi_14":75.51,"sma_20":87.85,"sma_60":88.12,"sma_120":100.24},{"date":"2026-03-13","open":94.64,"high":95.68,"low":94.24,"close":95.31,"volume":29876659,"rsi_14":80.12,"sma_20":89.16,"sma_60":100.76,"sma_120":405.18},{"date":"2026-03-16","open":95.58,"high":96.1,"low":94.36,"close":95.2,"volume":34931831,"rsi_14":81.66,"sma_20":89.81,"sma_60":100.45,"sma_120":396.64},{"date":"2026-03-17","open":95.3,"high":96.34,"low":94.01,"close":94.36,"volume":26434496,"rsi_14":75.04,"sma_20":90.61,"sma_60":88.15,"sma_120":99.56},{"date":"2026-03-18","open":94.44,"high":95.33,"low":93.61,"close":94.7,"volume":27878318,"rsi_14":73.26,"sma_20":91.45,"sma_60":88.16,"sma_120":99.34},{"date":"2026-03-19","open":94.31,"high":95.75,"low":90.78,"close":91.74,"volume":40169250,"rsi_14":32.75,"sma_20":92.18,"sma_60":88.12,"sma_120":99.1},{"date":"2026-03-20","open":91.31,"high":91.88,"low":90.69,"close":91.82,"volume":61678012,"rsi_14":28.52,"sma_20":92.84,"sma_60":88.1,"sma_120":98.86},{"date":"2026-03-23","open":92.04,"high":93.98,"low":91.86,"close":93.38,"volume":34315874,"rsi_14":33.66,"sma_20":93.71,"sma_60":529.96,"sma_120":867.9},{"date":"2026-03-24","open":92.79,"high":93.74,"low":90.81,"close":90.92,"volume":28938033,"rsi_14":23.71,"sma_20":94.35,"sma_60":511.15,"sma_120":858.58},{"date":"2026-03-25","open":91.71,"high":92.52,"low":91.23,"close":92.28,"volume":29545625,"rsi_14":27.87,"sma_20":94.83,"sma_60":492.44,"sma_120":849.07},{"date":"2026-03-26","open":91.52,"high":95.86,"low":91.01,"close":93.32,"volume":59522026,"rsi_14":32.69,"sma_20":95.27,"sma_60":473.94,"sma_120":839.93},{"date":"2026-03-27","open":94.57,"high":95.58,"low":92.74,"close":93.43,"volume":44590673,"rsi_14":34.59,"sma_20":95.13,"sma_60":455.77,"sma_120":830.9},{"date":"2026-03-30","open":92.75,"high":94.49,"low":92.22,"close":92.97,"volume":32375138,"rsi_14":36.72,"sma_20":94.92,"sma_60":437.33,"sma_120":821.84},{"date":"2026-03-31","open":93.03,"high":96.26,"low":93.03,"close":96.15,"volume":54269957,"rsi_14":53.92,"sma_20":94.84,"sma_60":418.29,"sma_120":812.8},{"date":"2026-04-01","open":96.47,"high":97.2,"low":94.26,"close":95.55,"volume":30439305,"rsi_14":53.85,"sma_20":94.69,"sma_60":399.19,"sma_120":803.81},{"date":"2026-04-02","open":95.27,"high":98.71,"low":95.17,"close":98.66,"volume":37068024,"rsi_14":59.2,"sma_20":94.66,"sma_60":382.23,"sma_120":794.89},{"date":"2026-04-06","open":100.96,"high":102.69,"low":97.97,"close":98.93,"volume":37029334,"rsi_14":60.15,"sma_20":94.66,"sma_60":365.32,"sma_120":785.85},{"date":"2026-04-07","open":98.55,"high":99.88,"low":98.25,"close":98.82,"volume":25016718,"rsi_14":62.64,"sma_20":94.68,"sma_60":348.72,"sma_120":777.01},{"date":"2026-04-08","open":100.32,"high":100.4,"low":97.44,"close":99.39,"volume":30957619,"rsi_14":63.12,"sma_20":94.81,"sma_60":332.13,"sma_120":768.18},{"date":"2026-04-09","open":99.63,"high":102.34,"low":99.08,"close":102.05,"volume":35087760,"rsi_14":79.34,"sma_20":95.16,"sma_60":315.46,"sma_120":759.27},{"date":"2026-04-10","open":102.47,"high":103.08,"low":101.46,"close":103.01,"volume":25769905,"rsi_14":80.33,"sma_20":95.6,"sma_60":298.84,"sma_120":750.57},{"date":"2026-04-13","open":103.03,"high":103.67,"low":102.06,"close":103.16,"volume":26042804,"rsi_14":78.7,"sma_20":95.99,"sma_60":282.41,"sma_120":741.61},{"date":"2026-04-14","open":103.12,"high":106.57,"low":103.04,"close":106.28,"volume":40534865,"rsi_14":93.39,"sma_20":96.55,"sma_60":265.53,"sma_120":732.65},{"date":"2026-04-15","open":105.98,"high":107.85,"low":105.04,"close":107.71,"volume":38023679,"rsi_14":93.42,"sma_20":97.21,"sma_60":248.99,"sma_120":723.46},{"date":"2026-04-16","open":107.47,"high":108.94,"low":106.62,"close":107.79,"volume":64928250,"rsi_14":93.04,"sma_20":97.87,"sma_60":232.57,"sma_120":714.2},{"date":"2026-04-17","open":96.37,"high":98.74,"low":95.1,"close":97.31,"volume":125958732,"rsi_14":57.14,"sma_20":98.15,"sma_60":215.89,"sma_120":704.8},{"date":"2026-04-20","open":97.14,"high":97.6,"low":93.54,"close":94.83,"volume":63298264,"rsi_14":53.18,"sma_20":98.3,"sma_60":199.18,"sma_120":695.55},{"date":"2026-04-21","open":94.0,"high":94.65,"low":92.37,"close":92.58,"volume":61962275,"rsi_14":43.69,"sma_20":98.26,"sma_60":182.33,"sma_120":686.07},{"date":"2026-04-22","open":93.06,"high":93.85,"low":92.77,"close":93.24,"volume":33694345,"rsi_14":45.92,"sma_20":98.37,"sma_60":165.22,"sma_120":676.52},{"date":"2026-04-23","open":94.06,"high":94.64,"low":92.07,"close":92.82,"volume":36851674,"rsi_14":38.61,"sma_20":98.4,"sma_60":147.82,"sma_120":666.92},{"date":"2026-04-24","open":92.57,"high":93.28,"low":91.8,"close":92.44,"volume":32553177,"rsi_14":37.4,"sma_20":98.36,"sma_60":130.07,"sma_120":657.57},{"date":"2026-04-27","open":92.05,"high":92.84,"low":91.3,"close":91.37,"volume":29707439,"rsi_14":36.05,"sma_20":98.25,"sma_60":112.36,"sma_120":648.22},{"date":"2026-04-28","open":91.5,"high":92.34,"low":90.02,"close":92.27,"volume":33418126,"rsi_14":36.83,"sma_20":98.22,"sma_60":95.09,"sma_120":186.77},{"date":"2026-04-29","open":91.23,"high":92.86,"low":90.86,"close":92.12,"volume":26122087,"rsi_14":29.76,"sma_20":98.02,"sma_60":94.84,"sma_120":177.92},{"date":"2026-04-30","open":91.35,"high":94.22,"low":90.77,"close":93.61,"volume":40923012,"rsi_14":31.25,"sma_20":97.92,"sma_60":94.62,"sma_120":169.08},{"date":"2026-05-01","open":94.42,"high":94.7,"low":91.9,"close":92.06,"volume":30406881,"rsi_14":29.02,"sma_20":97.59,"sma_60":94.41,"sma_120":168.89},{"date":"2026-05-04","open":92.1,"high":92.33,"low":90.89,"close":91.02,"volume":25928818,"rsi_14":18.7,"sma_20":97.19,"sma_60":94.17,"sma_120":105.82},{"date":"2026-05-05","open":91.18,"high":91.28,"low":87.56,"close":87.89,"volume":51961335,"rsi_14":12.0,"sma_20":96.65,"sma_60":93.9,"sma_120":105.52},{"date":"2026-05-06","open":87.15,"high":88.55,"low":86.72,"close":88.27,"volume":41932442,"rsi_14":13.0,"sma_20":96.09,"sma_60":93.59,"sma_120":105.25},{"date":"2026-05-07","open":88.2,"high":89.4,"low":88.13,"close":88.25,"volume":30627603,"rsi_14":21.55,"sma_20":95.4,"sma_60":93.32,"sma_120":104.98},{"date":"2026-05-08","open":87.71,"high":88.04,"low":87.21,"close":87.49,"volume":36215113,"rsi_14":24.15,"sma_20":94.63,"sma_60":93.01,"sma_120":104.68},{"date":"2026-05-11","open":86.53,"high":87.34,"low":85.1,"close":85.45,"volume":40556459,"rsi_14":24.52,"sma_20":93.74,"sma_60":92.96,"sma_120":104.35},{"date":"2026-05-12","open":85.91,"high":89.17,"low":85.81,"close":87.66,"volume":43556595,"rsi_14":32.05,"sma_20":92.81,"sma_60":93.05,"sma_120":104.04},{"date":"2026-05-13","open":86.56,"high":88.62,"low":86.28,"close":87.56,"volume":30823502,"rsi_14":32.72,"sma_20":91.8,"sma_60":93.19,"sma_120":103.73},{"date":"2026-05-14","open":87.62,"high":88.5,"low":86.65,"close":86.94,"volume":29408300,"rsi_14":32.21,"sma_20":90.76,"sma_60":93.37,"sma_120":103.41},{"date":"2026-05-15","open":87.69,"high":89.49,"low":86.69,"close":87.02,"volume":32335655,"rsi_14":34.97,"sma_20":90.24,"sma_60":93.54,"sma_120":103.09},{"date":"2026-05-18","open":86.5,"high":89.81,"low":86.33,"close":89.65,"volume":35800481,"rsi_14":41.91,"sma_20":89.99,"sma_60":93.75,"sma_120":102.84},{"date":"2026-05-19","open":90.14,"high":91.48,"low":88.69,"close":89.33,"volume":34545729,"rsi_14":41.48,"sma_20":89.82,"sma_60":93.93,"sma_120":102.59},{"date":"2026-05-20","open":88.52,"high":88.55,"low":87.5,"close":88.09,"volume":23243333,"rsi_14":32.88,"sma_20":89.57,"sma_60":94.1,"sma_120":102.32},{"date":"2026-05-21","open":88.03,"high":90.37,"low":87.52,"close":89.3,"volume":28613851,"rsi_14":41.25,"sma_20":89.39,"sma_60":94.21,"sma_120":102.07},{"date":"2026-05-22","open":89.1,"high":89.97,"low":88.17,"close":88.6,"volume":23847195,"rsi_14":42.16,"sma_20":89.2,"sma_60":94.27,"sma_120":101.78},{"date":"2026-05-26","open":88.4,"high":88.73,"low":87.25,"close":87.68,"volume":24014542,"rsi_14":49.21,"sma_20":89.01,"sma_60":94.13,"sma_120":101.51},{"date":"2026-05-27","open":87.05,"high":88.5,"low":86.82,"close":87.35,"volume":22569537,"rsi_14":46.51,"sma_20":88.77,"sma_60":93.97,"sma_120":101.21},{"date":"2026-05-28","open":86.89,"high":87.04,"low":85.58,"close":86.36,"volume":38803803,"rsi_14":43.32,"sma_20":88.48,"sma_60":93.78,"sma_120":100.91},{"date":"2026-05-29","open":86.2,"high":86.67,"low":85.66,"close":86.02,"volume":39793616,"rsi_14":44.65,"sma_20":88.1,"sma_60":93.57,"sma_120":100.61},{"date":"2026-06-01","open":85.72,"high":87.22,"low":85.31,"close":85.85,"volume":32747221,"rsi_14":51.69,"sma_20":87.79,"sma_60":93.35,"sma_120":100.32},{"date":"2026-06-02","open":85.61,"high":85.98,"low":83.29,"close":83.33,"volume":42947161,"rsi_14":32.21,"sma_20":87.4,"sma_60":93.09,"sma_120":100.01},{"date":"2026-06-03","open":82.91,"high":83.31,"low":81.1,"close":81.52,"volume":36714742,"rsi_14":28.24,"sma_20":87.09,"sma_60":92.81,"sma_120":99.68},{"date":"2026-06-04","open":83.19,"high":83.7,"low":81.37,"close":81.56,"volume":39338810,"rsi_14":29.77,"sma_20":86.75,"sma_60":92.55,"sma_120":99.35},{"date":"2026-06-05","open":82.33,"high":82.75,"low":81.0,"close":82.18,"volume":43474112,"rsi_14":32.51,"sma_20":86.45,"sma_60":92.34,"sma_120":99.04},{"date":"2026-06-08","open":81.66,"high":83.08,"low":81.34,"close":82.64,"volume":33056688,"rsi_14":19.97,"sma_20":86.2,"sma_60":92.14,"sma_120":98.75},{"date":"2026-06-09","open":82.12,"high":82.34,"low":81.34,"close":81.41,"volume":34787190,"rsi_14":18.52,"sma_20":86.0,"sma_60":91.91,"sma_120":98.46},{"date":"2026-06-10","open":81.71,"high":82.75,"low":80.98,"close":82.0,"volume":36304581,"rsi_14":24.48,"sma_20":85.72,"sma_60":91.69,"sma_120":98.18},{"date":"2026-06-11","open":81.87,"high":82.1,"low":80.09,"close":81.27,"volume":33417643,"rsi_14":14.93,"sma_20":85.41,"sma_60":91.47,"sma_120":97.89},{"date":"2026-06-12","open":81.58,"high":82.0,"low":79.28,"close":80.34,"volume":35344169,"rsi_14":14.64,"sma_20":85.08,"sma_60":91.23,"sma_120":97.57},{"date":"2026-06-15","open":80.61,"high":81.71,"low":80.46,"close":81.67,"volume":36430801,"rsi_14":25.14,"sma_20":84.81,"sma_60":91.07,"sma_120":97.24},{"date":"2026-06-16","open":81.9,"high":81.93,"low":77.71,"close":78.72,"volume":65054025,"rsi_14":20.67,"sma_20":84.26,"sma_60":90.85,"sma_120":96.87},{"date":"2026-06-17","open":78.1,"high":78.44,"low":76.76,"close":76.96,"volume":50338782,"rsi_14":19.64,"sma_20":83.64,"sma_60":90.57,"sma_120":96.49},{"date":"2026-06-18","open":76.93,"high":78.23,"low":76.12,"close":77.38,"volume":91920414,"rsi_14":22.24,"sma_20":83.11,"sma_60":90.35,"sma_120":96.12},{"date":"2026-06-22","open":76.14,"high":77.09,"low":71.81,"close":72.88,"volume":82203261,"rsi_14":17.4,"sma_20":82.29,"sma_60":90.03,"sma_120":95.72},{"date":"2026-06-23","open":73.26,"high":73.96,"low":72.63,"close":72.82,"volume":50806831,"rsi_14":19.85,"sma_20":81.5,"sma_60":89.68,"sma_120":95.32},{"date":"2026-06-24","open":72.69,"high":73.45,"low":71.62,"close":71.84,"volume":48001454,"rsi_14":20.84,"sma_20":80.7,"sma_60":89.32,"sma_120":94.93},{"date":"2026-06-25","open":71.33,"high":72.94,"low":70.86,"close":70.9,"volume":44581985,"rsi_14":19.54,"sma_20":79.88,"sma_60":88.96,"sma_120":94.52},{"date":"2026-06-26","open":71.69,"high":75.2,"low":71.53,"close":73.81,"volume":74990265,"rsi_14":28.85,"sma_20":79.25,"sma_60":88.58,"sma_120":94.11},{"date":"2026-06-29","open":74.61,"high":76.07,"low":73.73,"close":73.78,"volume":42429603,"rsi_14":27.12,"sma_20":78.64,"sma_60":88.22,"sma_120":93.69},{"date":"2026-06-30","open":73.59,"high":73.75,"low":71.0,"close":71.4,"volume":49240896,"rsi_14":25.6,"sma_20":77.92,"sma_60":87.77,"sma_120":93.35},{"date":"2026-07-01","open":72.59,"high":74.36,"low":72.33,"close":74.19,"volume":43841796,"rsi_14":32.8,"sma_20":77.46,"sma_60":87.35,"sma_120":93.04},{"date":"2026-07-02","open":75.09,"high":78.44,"low":74.91,"close":77.65,"volume":55541744,"rsi_14":42.89,"sma_20":77.27,"sma_60":87.0,"sma_120":92.78},{"date":"2026-07-06","open":77.08,"high":77.84,"low":75.71,"close":76.02,"volume":45056559,"rsi_14":41.74,"sma_20":76.99,"sma_60":86.61,"sma_120":92.5},{"date":"2026-07-07","open":77.88,"high":78.19,"low":76.1,"close":76.18,"volume":33257274,"rsi_14":39.01,"sma_20":76.69,"sma_60":86.18,"sma_120":92.21},{"date":"2026-07-08","open":76.27,"high":76.64,"low":74.89,"close":75.59,"volume":34373499,"rsi_14":43.08,"sma_20":76.34,"sma_60":85.72,"sma_120":87.43},{"date":"2026-07-09","open":74.3,"high":75.55,"low":74.02,"close":75.47,"volume":36305650,"rsi_14":46.45,"sma_20":76.04,"sma_60":85.26,"sma_120":91.65},{"date":"2026-07-10","open":75.44,"high":75.7,"low":72.51,"close":73.37,"volume":46713938,"rsi_14":41.15,"sma_20":75.61,"sma_60":84.71,"sma_120":91.33},{"date":"2026-07-13","open":73.9,"high":75.45,"low":73.71,"close":73.83,"volume":35101790,"rsi_14":52.55,"sma_20":75.24,"sma_60":84.15,"sma_120":91.03},{"date":"2026-07-14","open":72.64,"high":74.0,"low":72.28,"close":73.53,"volume":33312090,"rsi_14":51.88,"sma_20":74.9,"sma_60":83.58,"sma_120":90.73},{"date":"2026-07-15","open":73.78,"high":75.06,"low":73.13,"close":73.68,"volume":32854299,"rsi_14":55.11,"sma_20":74.5,"sma_60":83.18,"sma_120":90.43},{"date":"2026-07-16","open":73.95,"high":74.68,"low":72.94,"close":74.35,"volume":77505204,"rsi_14":59.72,"sma_20":74.28,"sma_60":82.84,"sma_120":90.13},{"date":"2026-07-17","open":65.48,"high":69.49,"low":65.08,"close":68.95,"volume":142029238,"rsi_14":37.99,"sma_20":73.88,"sma_60":82.45,"sma_120":89.79},{"date":"2026-07-20","open":68.31,"high":68.38,"low":66.69,"close":67.6,"volume":60669125,"rsi_14":35.67,"sma_20":73.39,"sma_60":82.02,"sma_120":89.42},{"date":"2026-07-21","open":67.42,"high":68.75,"low":66.72,"close":68.67,"volume":56565791,"rsi_14":43.26,"sma_20":73.18,"sma_60":81.62,"sma_120":89.04},{"date":"2026-07-22","open":69.37,"high":70.57,"low":68.35,"close":68.53,"volume":44947331,"rsi_14":33.92,"sma_20":72.97,"sma_60":81.22,"sma_120":88.65},{"date":"2026-07-23","open":68.57,"high":69.36,"low":67.67,"close":68.89,"volume":45029060,"rsi_14":19.79,"sma_20":72.82,"sma_60":80.85,"sma_120":88.26},{"date":"2026-07-24","open":69.29,"high":70.68,"low":67.97,"close":70.09,"volume":37593514,"rsi_14":28.93,"sma_20":72.78,"sma_60":80.48,"sma_120":87.92},{"date":"2026-07-27","open":70.59,"high":71.65,"low":69.86,"close":70.4,"volume":39090756,"rsi_14":29.68,"sma_20":72.61,"sma_60":80.11,"sma_120":87.59},{"date":"2026-07-28","open":72.07,"high":73.75,"low":71.23,"close":72.39,"volume":47160167,"rsi_14":39.76,"sma_20":72.54,"sma_60":79.76,"sma_120":87.24},{"date":"2026-07-29","open":72.19,"high":73.73,"low":71.75,"close":73.63,"volume":43737592,"rsi_14":44.5,"sma_20":72.65,"sma_60":79.45,"sma_120":86.93},{"date":"2026-07-30","open":71.48,"high":73.32,"low":70.55,"close":73.17,"volume":54261028,"rsi_14":49.34,"sma_20":72.6,"sma_60":79.16,"sma_120":86.66},{"date":"2026-07-31","open":71.97,"high":72.75,"low":71.11,"close":71.71,"volume":35847452,"rsi_14":43.42,"sma_20":72.3,"sma_60":78.89,"sma_120":86.39},{"date":"2026-08-03","open":72.77,"high":73.95,"low":72.18,"close":73.33,"volume":33922299,"rsi_14":49.43,"sma_20":72.17,"sma_60":78.64,"sma_120":85.55},{"date":"2026-08-04","open":72.51,"high":73.75,"low":72.3,"close":73.57,"volume":42877877,"rsi_14":49.69,"sma_20":72.04,"sma_60":78.39,"sma_120":85.48},{"date":"2026-08-05","open":75.11,"high":75.3,"low":73.16,"close":74.2,"volume":28969444,"rsi_14":49.57,"sma_20":71.97,"sma_60":78.17,"sma_120":85.43},{"date":"2026-08-06","open":75.14,"high":75.21,"low":73.1,"close":73.69,"volume":28892688,"rsi_14":68.84,"sma_20":71.88,"sma_60":77.97,"sma_120":85.41},{"date":"2026-08-07","open":73.12,"high":74.5,"low":73.08,"close":74.14,"volume":24818997,"rsi_14":78.0,"sma_20":71.92,"sma_60":77.75,"sma_120":85.39},{"date":"2026-08-10","open":73.8,"high":76.32,"low":73.57,"close":76.29,"volume":26959937},{"date":"2026-08-11","open":76.2,"high":76.89,"low":74.48,"close":74.79,"volume":27840513,"rsi_14":72.17,"sma_20":72.1,"sma_60":77.36,"sma_120":85.36},{"date":"2026-08-12","open":74.35,"high":74.67,"low":73.57,"close":74.21,"volume":20773131,"rsi_14":68.55,"sma_20":72.13,"sma_60":77.15,"sma_120":85.34},{"date":"2026-08-13","open":76.01,"high":78.4,"low":75.44,"close":78.24,"volume":41452856,"rsi_14":73.73,"sma_20":72.32,"sma_60":76.96,"sma_120":85.33},{"date":"2026-08-14","open":78.48,"high":78.73,"low":77.76,"close":78.16,"volume":26750961,"rsi_14":72.9,"sma_20":72.79,"sma_60":76.77,"sma_120":85.35},{"date":"2026-08-17","open":77.8,"high":78.53,"low":75.47,"close":76.02,"volume":30752977,"rsi_14":60.62,"sma_20":73.21,"sma_60":76.57,"sma_120":85.33},{"date":"2026-08-18","open":77.42,"high":79.1,"low":76.34,"close":77.77,"volume":36151266,"rsi_14":61.76,"sma_20":73.66,"sma_60":76.38,"sma_120":85.29},{"date":"2026-08-19","open":78.25,"high":81.16,"low":78.1,"close":80.22,"volume":31461785,"rsi_14":67.99,"sma_20":74.25,"sma_60":76.24,"sma_120":85.26},{"date":"2026-08-20","open":80.14,"high":81.08,"low":79.58,"close":80.14,"volume":27118417,"rsi_14":73.15,"sma_20":74.81,"sma_60":76.11,"sma_120":85.12},{"date":"2026-08-21","open":80.29,"high":80.49,"low":79.17,"close":79.59,"volume":23773822,"rsi_14":68.26,"sma_20":75.28,"sma_60":75.98,"sma_120":84.98},{"date":"2026-08-24","open":79.94,"high":80.62,"low":79.02,"close":80.01,"volume":21085296,"rsi_14":68.59,"sma_20":75.76,"sma_60":75.88,"sma_120":84.83},{"date":"2026-08-25","open":79.65,"high":82.45,"low":79.4,"close":82.23,"volume":29461960},{"date":"2026-08-26","open":82.05,"high":82.42,"low":81.3,"close":81.46,"volume":22874878,"rsi_14":70.27,"sma_20":76.65,"sma_60":75.74,"sma_120":84.54},{"date":"2026-08-27","open":81.07,"high":81.15,"low":79.28,"close":79.84,"volume":27174438,"rsi_14":64.01,"sma_20":76.98,"sma_60":75.68,"sma_120":84.38},{"date":"2026-08-28","open":80.36,"high":82.35,"low":79.95,"close":81.72,"volume":29092685,"rsi_14":63.53,"sma_20":77.48,"sma_60":75.68,"sma_120":84.25},{"date":"2026-08-31","open":81.0,"high":81.73,"low":80.65,"close":81.05,"volume":30740806},{"date":"2026-09-01","open":80.17,"high":82.13,"low":79.6,"close":80.81,"volume":21164924,"rsi_14":67.46,"sma_20":78.23,"sma_60":75.65,"sma_120":84.0},{"date":"2026-09-02","open":80.55,"high":83.12,"low":80.3,"close":82.73,"volume":22077832,"rsi_14":63.37,"sma_20":78.66,"sma_60":75.65,"sma_120":83.9},{"date":"2026-09-03","open":83.18,"high":83.6,"low":81.63,"close":82.67,"volume":24006372,"rsi_14":63.45,"sma_20":79.1,"sma_60":75.68,"sma_120":83.79},{"date":"2026-09-04","open":82.17,"high":82.69,"low":78.23,"close":78.25,"volume":40190010,"rsi_14":55.85,"sma_20":79.31,"sma_60":75.61,"sma_120":83.65},{"date":"2026-09-08","open":77.55,"high":77.73,"low":75.92,"close":76.77,"volume":33865470},{"date":"2026-09-09","open":76.34,"high":76.72,"low":75.87,"close":76.03,"volume":22779615,"rsi_14":37.73,"sma_20":79.4,"sma_60":75.47,"sma_120":83.35},{"date":"2026-09-10","open":75.33,"high":76.3,"low":75.03,"close":76.01,"volume":20049027,"rsi_14":37.86,"sma_20":79.49,"sma_60":75.37,"sma_120":83.22},{"date":"2026-09-11","open":76.64,"high":77.57,"low":76.15,"close":77.4,"volume":22237769,"rsi_14":43.87,"sma_20":79.44,"sma_60":75.35,"sma_120":83.1},{"date":"2026-09-14","open":78.97,"high":81.02,"low":78.49,"close":80.32,"volume":30945111,"rsi_14":50.76,"sma_20":79.55,"sma_60":75.41,"sma_120":82.99},{"date":"2026-09-15","open":79.38,"high":79.48,"low":77.46,"close":77.9,"volume":28027360,"rsi_14":39.46,"sma_20":79.65,"sma_60":75.41,"sma_120":82.88},{"date":"2026-09-16","open":77.72,"high":77.8,"low":76.31,"close":76.41,"volume":25376274,"rsi_14":38.13,"sma_20":79.58,"sma_60":75.47,"sma_120":82.75},{"date":"2026-09-17","open":76.91,"high":76.96,"low":75.3,"close":75.31,"volume":28167550},{"date":"2026-09-18","open":71.27,"high":72.38,"low":70.11,"close":71.79,"volume":114413541,"rsi_14":27.82,"sma_20":78.92,"sma_60":75.51,"sma_120":82.42},{"date":"2026-09-21","open":71.82,"high":73.87,"low":71.79,"close":73.36,"volume":36947998},{"date":"2026-09-22","open":73.69,"high":73.76,"low":71.58,"close":72.16,"volume":34372510,"rsi_14":32.16,"sma_20":78.21,"sma_60":75.53,"sma_120":82.06},{"date":"2026-09-23","open":72.08,"high":72.37,"low":71.07,"close":71.36,"volume":32807457,"rsi_14":25.42,"sma_20":77.67,"sma_60":75.49,"sma_120":81.85},{"date":"2026-09-24","open":71.62,"high":72.04,"low":71.21,"close":71.72,"volume":28223883,"rsi_14":26.63,"sma_20":77.18,"sma_60":75.49,"sma_120":81.63},{"date":"2026-09-25","open":71.63,"high":71.83,"low":70.98,"close":71.14,"volume":23203059,"rsi_14":31.86,"sma_20":76.75,"sma_60":75.44,"sma_120":81.4},{"date":"2026-09-28","open":71.55,"high":71.65,"low":68.88,"close":69.23,"volume":43366319,"rsi_14":31.17,"sma_20":76.12,"sma_60":75.3,"sma_120":81.15},{"date":"2026-09-29","open":70.33,"high":71.36,"low":70.15,"close":70.3,"volume":34550795},{"date":"2026-09-30","open":70.2,"high":70.3,"low":69.51,"close":69.58,"volume":36416643,"rsi_14":34.73,"sma_20":75.02,"sma_60":75.1,"sma_120":80.64},{"date":"2026-10-01","open":69.41,"high":69.66,"low":67.79,"close":67.85,"volume":41584674,"rsi_14":27.68,"sma_20":74.28,"sma_60":74.97,"sma_120":80.35},{"date":"2026-10-02","open":67.6,"high":67.87,"low":66.75,"close":67.06,"volume":38672123,"rsi_14":15.58,"sma_20":73.5,"sma_60":74.83,"sma_120":80.04},{"date":"2026-10-05","open":67.05,"high":67.5,"low":66.54,"close":67.5,"volume":36820175,"rsi_14":19.91,"sma_20":72.96,"sma_60":74.73,"sma_120":79.72},{"date":"2026-10-06","open":67.51,"high":68.78,"low":67.31,"close":68.69,"volume":35242357,"rsi_14":27.27,"sma_20":72.56,"sma_60":74.64,"sma_120":79.4},{"date":"2026-10-07","open":68.8,"high":69.8,"low":68.41,"close":69.7,"volume":30206244},{"date":"2026-10-08","open":70.09,"high":71.61,"low":69.72,"close":71.57,"volume":46130348,"rsi_14":49.28,"sma_20":72.02,"sma_60":74.54,"sma_120":78.86},{"date":"2026-10-09","open":70.51,"high":72.1,"low":70.19,"close":70.3,"volume":29124319,"rsi_14":39.76,"sma_20":71.66,"sma_60":74.48,"sma_120":78.66},{"date":"2026-10-12","open":71.33,"high":71.55,"low":70.56,"close":70.61,"volume":24200154,"rsi_14":44.48,"sma_20":71.18,"sma_60":74.5,"sma_120":78.48},{"date":"2026-10-13","open":71.16,"high":71.52,"low":70.42,"close":70.46,"volume":27786420,"rsi_14":46.64,"sma_20":70.81,"sma_60":74.55,"sma_120":78.29},{"date":"2026-10-14","open":70.77,"high":71.26,"low":69.37,"close":70.57,"volume":40030878,"rsi_14":45.63,"sma_20":70.51,"sma_60":74.58,"sma_120":78.1},{"date":"2026-10-15","open":71.55,"high":73.07,"low":71.33,"close":72.61,"volume":40397453,"rsi_14":55.01,"sma_20":70.38,"sma_60":74.65,"sma_120":77.94},{"date":"2026-10-16","open":69.86,"high":71.9,"low":69.76,"close":70.53,"volume":44151267,"rsi_14":54.4,"sma_20":70.32,"sma_60":74.68,"sma_120":77.76},{"date":"2026-10-19","open":69.75,"high":70.22,"low":69.02,"close":69.85,"volume":33962405,"rsi_14":48.44,"sma_20":70.14,"sma_60":74.68,"sma_120":77.58},{"date":"2026-10-20","open":69.84,"high":70.66,"low":68.2,"close":68.69,"volume":67039281,"rsi_14":47.0,"sma_20":69.97,"sma_60":74.65,"sma_120":77.38},{"date":"2026-10-21","open":64.15,"high":67.12,"low":64.1,"close":65.04,"volume":101393282,"rsi_14":41.61,"sma_20":69.65,"sma_60":74.52,"sma_120":77.14},{"date":"2026-10-22","open":65.11,"high":67.49,"low":65.02,"close":67.05,"volume":58398073,"rsi_14":49.97,"sma_20":69.42,"sma_60":74.41,"sma_120":76.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.18,"pbr":14.06,"per":21.08,"roa":5.82,"roe":11.28,"grade":"B","comment":"PER 21.08배, ROE 11.28%","revenue":48370764000.0,"analysis":"PER 21.1배입니다. ROE 11.3%입니다. 시가총액 2823.34억. 매출 483.71억, 영업이익 143.55억.","eps_basis":"TTM","debt_ratio":0.4745715482316096,"market_cap":282334041302,"net_income":13488497200.0,"total_debt":14309306000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.93,"total_assets":58450441000.0,"total_equity":30152052000.0,"profit_margin":27.89,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":14354517000.0,"operating_margin":29.68,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":67.05,"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":12.733},{"date":"2016-10-25","close":12.651},{"date":"2016-10-26","close":12.697},{"date":"2016-10-27","close":12.647},{"date":"2016-10-28","close":12.657},{"date":"2016-10-31","close":12.487},{"date":"2016-11-01","close":12.33},{"date":"2016-11-02","close":12.234},{"date":"2016-11-03","close":12.214},{"date":"2016-11-04","close":12.203},{"date":"2016-11-07","close":12.458},{"date":"2016-11-08","close":12.434},{"date":"2016-11-09","close":12.219},{"date":"2016-11-10","close":11.542},{"date":"2016-11-11","close":11.478},{"date":"2016-11-14","close":11.338},{"date":"2016-11-15","close":11.359},{"date":"2016-11-16","close":11.519},{"date":"2016-11-17","close":11.503},{"date":"2016-11-18","close":11.521},{"date":"2016-11-21","close":11.796},{"date":"2016-11-22","close":11.804},{"date":"2016-11-23","close":11.769},{"date":"2016-11-25","close":11.741},{"date":"2016-11-28","close":11.693},{"date":"2016-11-29","close":11.751},{"date":"2016-11-30","close":11.7},{"date":"2016-12-01","close":11.722},{"date":"2016-12-02","close":12.081},{"date":"2016-12-05","close":11.916},{"date":"2016-12-06","close":12.457},{"date":"2016-12-07","close":12.539},{"date":"2016-12-08","close":12.324},{"date":"2016-12-09","close":12.288},{"date":"2016-12-12","close":12.283},{"date":"2016-12-13","close":12.378},{"date":"2016-12-14","close":12.344},{"date":"2016-12-15","close":12.5},{"date":"2016-12-16","close":12.422},{"date":"2016-12-19","close":12.545},{"date":"2016-12-20","close":12.512},{"date":"2016-12-21","close":12.65},{"date":"2016-12-22","close":12.558},{"date":"2016-12-23","close":12.559},{"date":"2016-12-27","close":12.835},{"date":"2016-12-28","close":12.589},{"date":"2016-12-29","close":12.533},{"date":"2016-12-30","close":12.38},{"date":"2017-01-03","close":12.749},{"date":"2017-01-04","close":12.941},{"date":"2017-01-05","close":13.181},{"date":"2017-01-06","close":13.107},{"date":"2017-01-09","close":13.095},{"date":"2017-01-10","close":12.989},{"date":"2017-01-11","close":13.05},{"date":"2017-01-12","close":12.918},{"date":"2017-01-13","close":13.37},{"date":"2017-01-17","close":13.289},{"date":"2017-01-18","close":13.326},{"date":"2017-01-19","close":13.841},{"date":"2017-01-20","close":13.86},{"date":"2017-01-23","close":13.739},{"date":"2017-01-24","close":14.011},{"date":"2017-01-25","close":13.952},{"date":"2017-01-26","close":13.896},{"date":"2017-01-27","close":14.245},{"date":"2017-01-30","close":14.122},{"date":"2017-01-31","close":14.071},{"date":"2017-02-01","close":14.078},{"date":"2017-02-02","close":13.92},{"date":"2017-02-03","close":14.025},{"date":"2017-02-06","close":14.097},{"date":"2017-02-07","close":14.4},{"date":"2017-02-08","close":14.474},{"date":"2017-02-09","close":14.414},{"date":"2017-02-10","close":14.482},{"date":"2017-02-13","close":14.32},{"date":"2017-02-14","close":14.082},{"date":"2017-02-15","close":14.227},{"date":"2017-02-16","close":14.201},{"date":"2017-02-17","close":14.222},{"date":"2017-02-21","close":14.26},{"date":"2017-02-22","close":14.386},{"date":"2017-02-23","close":14.278},{"date":"2017-02-24","close":14.325},{"date":"2017-02-27","close":14.341},{"date":"2017-02-28","close":14.213},{"date":"2017-03-01","close":14.265},{"date":"2017-03-02","close":13.953},{"date":"2017-03-03","close":13.914},{"date":"2017-03-06","close":14.194},{"date":"2017-03-07","close":14.143},{"date":"2017-03-08","close":14.032},{"date":"2017-03-09","close":14.053},{"date":"2017-03-10","close":14.089},{"date":"2017-03-13","close":14.352},{"date":"2017-03-14","close":14.319},{"date":"2017-03-15","close":14.525},{"date":"2017-03-16","close":14.439},{"date":"2017-03-17","close":14.511},{"date":"2017-03-20","close":14.583},{"date":"2017-03-21","close":14.242},{"date":"2017-03-22","close":14.265},{"date":"2017-03-23","close":14.184},{"date":"2017-03-24","close":14.202},{"date":"2017-03-27","close":14.406},{"date":"2017-03-28","close":14.517},{"date":"2017-03-29","close":14.647},{"date":"2017-03-30","close":14.806},{"date":"2017-03-31","close":14.781},{"date":"2017-04-03","close":14.692},{"date":"2017-04-04","close":14.55},{"date":"2017-04-05","close":14.362},{"date":"2017-04-06","close":14.374},{"date":"2017-04-07","close":14.311},{"date":"2017-04-10","close":14.385},{"date":"2017-04-11","close":14.435},{"date":"2017-04-12","close":14.383},{"date":"2017-04-13","close":14.292},{"date":"2017-04-17","close":14.725},{"date":"2017-04-18","close":14.336},{"date":"2017-04-19","close":13.976},{"date":"2017-04-20","close":14.118},{"date":"2017-04-21","close":14.287},{"date":"2017-04-24","close":14.383},{"date":"2017-04-25","close":15.216},{"date":"2017-04-26","close":15.017},{"date":"2017-04-27","close":15.308},{"date":"2017-04-28","close":15.22},{"date":"2017-05-01","close":15.535},{"date":"2017-05-02","close":15.645},{"date":"2017-05-03","close":15.559},{"date":"2017-05-04","close":15.725},{"date":"2017-05-05","close":15.66},{"date":"2017-05-08","close":15.638},{"date":"2017-05-09","close":15.746},{"date":"2017-05-10","close":16.028},{"date":"2017-05-11","close":15.854},{"date":"2017-05-12","close":16.081},{"date":"2017-05-15","close":16.002},{"date":"2017-05-16","close":15.941},{"date":"2017-05-17","close":15.32},{"date":"2017-05-18","close":15.57},{"date":"2017-05-19","close":15.702},{"date":"2017-05-22","close":15.716},{"date":"2017-05-23","close":15.795},{"date":"2017-05-24","close":15.775},{"date":"2017-05-25","close":16.305},{"date":"2017-05-26","close":16.243},{"date":"2017-05-30","close":16.322},{"date":"2017-05-31","close":16.307},{"date":"2017-06-01","close":16.299},{"date":"2017-06-02","close":16.518},{"date":"2017-06-05","close":16.506},{"date":"2017-06-06","close":16.517},{"date":"2017-06-07","close":16.561},{"date":"2017-06-08","close":16.588},{"date":"2017-06-09","close":15.803},{"date":"2017-06-12","close":15.144},{"date":"2017-06-13","close":15.272},{"date":"2017-06-14","close":15.22},{"date":"2017-06-15","close":15.176},{"date":"2017-06-16","close":15.238},{"date":"2017-06-19","close":15.34},{"date":"2017-06-20","close":15.205},{"date":"2017-06-21","close":15.503},{"date":"2017-06-22","close":15.489},{"date":"2017-06-23","close":15.802},{"date":"2017-06-26","close":15.75},{"date":"2017-06-27","close":15.103},{"date":"2017-06-28","close":15.341},{"date":"2017-06-29","close":15.009},{"date":"2017-06-30","close":14.941},{"date":"2017-07-03","close":14.617},{"date":"2017-07-05","close":14.761},{"date":"2017-07-06","close":14.625},{"date":"2017-07-07","close":15.018},{"date":"2017-07-10","close":15.267},{"date":"2017-07-11","close":15.433},{"date":"2017-07-12","close":15.875},{"date":"2017-07-13","close":15.821},{"date":"2017-07-14","close":16.112},{"date":"2017-07-17","close":16.17},{"date":"2017-07-18","close":18.36},{"date":"2017-07-19","close":18.386},{"date":"2017-07-20","close":18.36},{"date":"2017-07-21","close":18.854},{"date":"2017-07-24","close":18.791},{"date":"2017-07-25","close":18.697},{"date":"2017-07-26","close":18.908},{"date":"2017-07-27","close":18.268},{"date":"2017-07-28","close":18.404},{"date":"2017-07-31","close":18.166},{"date":"2017-08-01","close":18.203},{"date":"2017-08-02","close":18.074},{"date":"2017-08-03","close":17.923},{"date":"2017-08-04","close":18.027},{"date":"2017-08-07","close":18.133},{"date":"2017-08-08","close":17.836},{"date":"2017-08-09","close":17.578},{"date":"2017-08-10","close":16.914},{"date":"2017-08-11","close":17.14},{"date":"2017-08-14","close":17.1},{"date":"2017-08-15","close":16.85},{"date":"2017-08-16","close":16.998},{"date":"2017-08-17","close":16.609},{"date":"2017-08-18","close":16.654},{"date":"2017-08-21","close":16.676},{"date":"2017-08-22","close":16.934},{"date":"2017-08-23","close":16.906},{"date":"2017-08-24","close":16.813},{"date":"2017-08-25","close":16.595},{"date":"2017-08-28","close":16.712},{"date":"2017-08-29","close":16.881},{"date":"2017-08-30","close":17.469},{"date":"2017-08-31","close":17.471},{"date":"2017-09-01","close":17.474},{"date":"2017-09-05","close":17.452},{"date":"2017-09-06","close":17.925},{"date":"2017-09-07","close":17.9},{"date":"2017-09-08","close":17.642},{"date":"2017-09-11","close":18.174},{"date":"2017-09-12","close":18.515},{"date":"2017-09-13","close":18.364},{"date":"2017-09-14","close":18.263},{"date":"2017-09-15","close":18.235},{"date":"2017-09-18","close":18.462},{"date":"2017-09-19","close":18.568},{"date":"2017-09-20","close":18.551},{"date":"2017-09-21","close":18.878},{"date":"2017-09-22","close":18.735},{"date":"2017-09-25","close":17.855},{"date":"2017-09-26","close":17.938},{"date":"2017-09-27","close":18.197},{"date":"2017-09-28","close":18.07},{"date":"2017-09-29","close":18.135},{"date":"2017-10-02","close":17.701},{"date":"2017-10-03","close":17.919},{"date":"2017-10-04","close":18.445},{"date":"2017-10-05","close":19.439},{"date":"2017-10-06","close":19.802},{"date":"2017-10-09","close":19.687},{"date":"2017-10-10","close":19.508},{"date":"2017-10-11","close":19.495},{"date":"2017-10-12","close":19.586},{"date":"2017-10-13","close":19.949},{"date":"2017-10-16","close":20.268},{"date":"2017-10-17","close":19.948},{"date":"2017-10-18","close":19.554},{"date":"2017-10-19","close":19.513},{"date":"2017-10-20","close":19.416},{"date":"2017-10-23","close":19.247},{"date":"2017-10-24","close":19.602},{"date":"2017-10-25","close":19.377},{"date":"2017-10-26","close":19.521},{"date":"2017-10-27","close":19.954},{"date":"2017-10-30","close":19.837},{"date":"2017-10-31","close":19.643},{"date":"2017-11-01","close":19.8},{"date":"2017-11-02","close":19.932},{"date":"2017-11-03","close":20.001},{"date":"2017-11-06","close":20.013},{"date":"2017-11-07","close":19.589},{"date":"2017-11-08","close":19.644},{"date":"2017-11-09","close":19.39},{"date":"2017-11-10","close":19.202},{"date":"2017-11-13","close":19.508},{"date":"2017-11-14","close":19.571},{"date":"2017-11-15","close":19.212},{"date":"2017-11-16","close":19.551},{"date":"2017-11-17","close":19.32},{"date":"2017-11-20","close":19.41},{"date":"2017-11-21","close":19.623},{"date":"2017-11-22","close":19.632},{"date":"2017-11-24","close":19.575},{"date":"2017-11-27","close":19.505},{"date":"2017-11-28","close":19.918},{"date":"2017-11-29","close":18.815},{"date":"2017-11-30","close":18.758},{"date":"2017-12-01","close":18.682},{"date":"2017-12-04","close":18.404},{"date":"2017-12-05","close":18.421},{"date":"2017-12-06","close":18.53},{"date":"2017-12-07","close":18.52},{"date":"2017-12-08","close":18.854},{"date":"2017-12-11","close":18.622},{"date":"2017-12-12","close":18.573},{"date":"2017-12-13","close":18.786},{"date":"2017-12-14","close":18.956},{"date":"2017-12-15","close":19.012},{"date":"2017-12-18","close":19.042},{"date":"2017-12-19","close":18.702},{"date":"2017-12-20","close":18.882},{"date":"2017-12-21","close":18.862},{"date":"2017-12-22","close":18.994},{"date":"2017-12-26","close":18.776},{"date":"2017-12-27","close":18.624},{"date":"2017-12-28","close":19.271},{"date":"2017-12-29","close":19.196},{"date":"2018-01-02","close":20.107},{"date":"2018-01-03","close":20.505},{"date":"2018-01-04","close":20.563},{"date":"2018-01-05","close":20.999},{"date":"2018-01-08","close":21.205},{"date":"2018-01-09","close":20.931},{"date":"2018-01-10","close":21.252},{"date":"2018-01-11","close":21.724},{"date":"2018-01-12","close":22.123},{"date":"2018-01-16","close":22.153},{"date":"2018-01-17","close":21.75},{"date":"2018-01-18","close":22.033},{"date":"2018-01-19","close":22.046},{"date":"2018-01-22","close":22.758},{"date":"2018-01-23","close":25.029},{"date":"2018-01-24","close":26.13},{"date":"2018-01-25","close":26.97},{"date":"2018-01-26","close":27.46},{"date":"2018-01-29","close":28.459},{"date":"2018-01-30","close":27.88},{"date":"2018-01-31","close":27.03},{"date":"2018-02-01","close":26.507},{"date":"2018-02-02","close":26.743},{"date":"2018-02-05","close":25.426},{"date":"2018-02-06","close":26.572},{"date":"2018-02-07","close":26.456},{"date":"2018-02-08","close":25.01},{"date":"2018-02-09","close":24.947},{"date":"2018-02-12","close":25.795},{"date":"2018-02-13","close":25.827},{"date":"2018-02-14","close":26.6},{"date":"2018-02-15","close":28.027},{"date":"2018-02-16","close":27.852},{"date":"2018-02-20","close":27.855},{"date":"2018-02-21","close":28.104},{"date":"2018-02-22","close":27.814},{"date":"2018-02-23","close":28.593},{"date":"2018-02-26","close":29.416},{"date":"2018-02-27","close":29.061},{"date":"2018-02-28","close":29.138},{"date":"2018-03-01","close":29.039},{"date":"2018-03-02","close":30.105},{"date":"2018-03-05","close":31.5},{"date":"2018-03-06","close":32.522},{"date":"2018-03-07","close":32.116},{"date":"2018-03-08","close":31.7},{"date":"2018-03-09","close":33.144},{"date":"2018-03-12","close":32.13},{"date":"2018-03-13","close":31.588},{"date":"2018-03-14","close":32.155},{"date":"2018-03-15","close":32.109},{"date":"2018-03-16","close":31.845},{"date":"2018-03-19","close":31.348},{"date":"2018-03-20","close":31.75},{"date":"2018-03-21","close":31.648},{"date":"2018-03-22","close":30.67},{"date":"2018-03-23","close":30.094},{"date":"2018-03-26","close":32.035},{"date":"2018-03-27","close":30.069},{"date":"2018-03-28","close":28.577},{"date":"2018-03-29","close":29.535},{"date":"2018-04-02","close":28.029},{"date":"2018-04-03","close":28.367},{"date":"2018-04-04","close":28.894},{"date":"2018-04-05","close":29.397},{"date":"2018-04-06","close":28.885},{"date":"2018-04-09","close":28.993},{"date":"2018-04-10","close":29.807},{"date":"2018-04-11","close":30.367},{"date":"2018-04-12","close":30.925},{"date":"2018-04-13","close":31.165},{"date":"2018-04-16","close":30.778},{"date":"2018-04-17","close":33.606},{"date":"2018-04-18","close":33.452},{"date":"2018-04-19","close":33.27},{"date":"2018-04-20","close":32.777},{"date":"2018-04-23","close":31.869},{"date":"2018-04-24","close":30.702},{"date":"2018-04-25","close":30.576},{"date":"2018-04-26","close":31.398},{"date":"2018-04-27","close":31.176},{"date":"2018-04-30","close":31.246},{"date":"2018-05-01","close":31.33},{"date":"2018-05-02","close":31.336},{"date":"2018-05-03","close":31.169},{"date":"2018-05-04","close":32.009},{"date":"2018-05-07","close":32.626},{"date":"2018-05-08","close":32.689},{"date":"2018-05-09","close":33.03},{"date":"2018-05-10","close":32.96},{"date":"2018-05-11","close":32.646},{"date":"2018-05-14","close":32.853},{"date":"2018-05-15","close":32.613},{"date":"2018-05-16","close":32.819},{"date":"2018-05-17","close":32.522},{"date":"2018-05-18","close":32.418},{"date":"2018-05-21","close":33.182},{"date":"2018-05-22","close":33.162},{"date":"2018-05-23","close":34.472},{"date":"2018-05-24","close":34.929},{"date":"2018-05-25","close":35.129},{"date":"2018-05-29","close":34.973},{"date":"2018-05-30","close":35.354},{"date":"2018-05-31","close":35.16},{"date":"2018-06-01","close":35.993},{"date":"2018-06-04","close":36.181},{"date":"2018-06-05","close":36.58},{"date":"2018-06-06","close":36.745},{"date":"2018-06-07","close":36.14},{"date":"2018-06-08","close":36.057},{"date":"2018-06-11","close":36.145},{"date":"2018-06-12","close":36.383},{"date":"2018-06-13","close":37.993},{"date":"2018-06-14","close":39.287},{"date":"2018-06-15","close":39.198},{"date":"2018-06-18","close":39.04},{"date":"2018-06-19","close":40.498},{"date":"2018-06-20","close":41.676},{"date":"2018-06-21","close":41.544},{"date":"2018-06-22","close":41.109},{"date":"2018-06-25","close":38.448},{"date":"2018-06-26","close":39.939},{"date":"2018-06-27","close":39.039},{"date":"2018-06-28","close":39.542},{"date":"2018-06-29","close":39.143},{"date":"2018-07-02","close":39.818},{"date":"2018-07-03","close":39.052},{"date":"2018-07-05","close":39.839},{"date":"2018-07-06","close":40.825},{"date":"2018-07-09","close":41.897},{"date":"2018-07-10","close":41.563},{"date":"2018-07-11","close":41.865},{"date":"2018-07-12","close":41.35},{"date":"2018-07-13","close":39.58},{"date":"2018-07-16","close":40.048},{"date":"2018-07-17","close":37.948},{"date":"2018-07-18","close":37.513},{"date":"2018-07-19","close":36.423},{"date":"2018-07-20","close":36.105},{"date":"2018-07-23","close":36.266},{"date":"2018-07-24","close":35.732},{"date":"2018-07-25","close":36.287},{"date":"2018-07-26","close":36.309},{"date":"2018-07-27","close":35.521},{"date":"2018-07-30","close":33.496},{"date":"2018-07-31","close":33.745},{"date":"2018-08-01","close":33.838},{"date":"2018-08-02","close":34.45},{"date":"2018-08-03","close":34.309},{"date":"2018-08-06","close":35.092},{"date":"2018-08-07","close":35.183},{"date":"2018-08-08","close":34.761},{"date":"2018-08-09","close":34.936},{"date":"2018-08-10","close":34.587},{"date":"2018-08-13","close":34.131},{"date":"2018-08-14","close":33.749},{"date":"2018-08-15","close":32.64},{"date":"2018-08-16","close":32.244},{"date":"2018-08-17","close":31.678},{"date":"2018-08-20","close":32.773},{"date":"2018-08-21","close":33.802},{"date":"2018-08-22","close":34.444},{"date":"2018-08-23","close":33.917},{"date":"2018-08-24","close":35.882},{"date":"2018-08-27","close":36.458},{"date":"2018-08-28","close":36.849},{"date":"2018-08-29","close":36.804},{"date":"2018-08-30","close":37.098},{"date":"2018-08-31","close":36.768},{"date":"2018-09-04","close":36.36},{"date":"2018-09-05","close":34.118},{"date":"2018-09-06","close":34.646},{"date":"2018-09-07","close":34.868},{"date":"2018-09-10","close":34.841},{"date":"2018-09-11","close":35.593},{"date":"2018-09-12","close":36.995},{"date":"2018-09-13","close":36.815},{"date":"2018-09-14","close":36.456},{"date":"2018-09-17","close":35.035},{"date":"2018-09-18","close":36.765},{"date":"2018-09-19","close":36.696},{"date":"2018-09-20","close":36.536},{"date":"2018-09-21","close":36.119},{"date":"2018-09-24","close":36.961},{"date":"2018-09-25","close":36.943},{"date":"2018-09-26","close":37.788},{"date":"2018-09-27","close":38.071},{"date":"2018-09-28","close":37.413},{"date":"2018-10-01","close":38.143},{"date":"2018-10-02","close":37.714},{"date":"2018-10-03","close":37.705},{"date":"2018-10-04","close":36.365},{"date":"2018-10-05","close":35.135},{"date":"2018-10-08","close":34.91},{"date":"2018-10-09","close":35.571},{"date":"2018-10-10","close":32.589},{"date":"2018-10-11","close":32.11},{"date":"2018-10-12","close":33.956},{"date":"2018-10-15","close":33.313},{"date":"2018-10-16","close":34.64},{"date":"2018-10-17","close":36.47},{"date":"2018-10-18","close":34.671},{"date":"2018-10-19","close":33.267},{"date":"2018-10-22","close":32.954},{"date":"2018-10-23","close":33.316},{"date":"2018-10-24","close":30.183},{"date":"2018-10-25","close":31.287},{"date":"2018-10-26","close":29.983},{"date":"2018-10-29","close":28.484},{"date":"2018-10-30","close":28.581},{"date":"2018-10-31","close":30.178},{"date":"2018-11-01","close":31.738},{"date":"2018-11-02","close":30.91},{"date":"2018-11-05","close":31.544},{"date":"2018-11-06","close":31.084},{"date":"2018-11-07","close":32.75},{"date":"2018-11-08","close":31.792},{"date":"2018-11-09","close":30.347},{"date":"2018-11-12","close":29.407},{"date":"2018-11-13","close":29.44},{"date":"2018-11-14","close":28.673},{"date":"2018-11-15","close":29.006},{"date":"2018-11-16","close":28.621},{"date":"2018-11-19","close":27.06},{"date":"2018-11-20","close":26.698},{"date":"2018-11-21","close":26.213},{"date":"2018-11-23","close":25.882},{"date":"2018-11-26","close":26.143},{"date":"2018-11-27","close":26.663},{"date":"2018-11-28","close":28.265},{"date":"2018-11-29","close":28.875},{"date":"2018-11-30","close":28.613},{"date":"2018-12-03","close":29.03},{"date":"2018-12-04","close":27.533},{"date":"2018-12-06","close":28.288},{"date":"2018-12-07","close":26.514},{"date":"2018-12-10","close":26.97},{"date":"2018-12-11","close":26.532},{"date":"2018-12-12","close":27.488},{"date":"2018-12-13","close":27.602},{"date":"2018-12-14","close":26.684},{"date":"2018-12-17","close":26.28},{"date":"2018-12-18","close":27.094},{"date":"2018-12-19","close":26.677},{"date":"2018-12-20","close":26.058},{"date":"2018-12-21","close":24.639},{"date":"2018-12-24","close":23.388},{"date":"2018-12-26","close":25.367},{"date":"2018-12-27","close":25.557},{"date":"2018-12-28","close":25.608},{"date":"2018-12-31","close":26.766},{"date":"2019-01-02","close":26.766},{"date":"2019-01-03","close":27.12},{"date":"2019-01-04","close":29.757},{"date":"2019-01-07","close":31.534},{"date":"2019-01-08","close":32.027},{"date":"2019-01-09","close":31.996},{"date":"2019-01-10","close":32.466},{"date":"2019-01-11","close":33.759},{"date":"2019-01-14","close":33.294},{"date":"2019-01-15","close":35.464},{"date":"2019-01-16","close":35.139},{"date":"2019-01-17","close":35.319},{"date":"2019-01-18","close":33.91},{"date":"2019-01-22","close":32.516},{"date":"2019-01-23","close":32.199},{"date":"2019-01-24","close":32.667},{"date":"2019-01-25","close":33.805},{"date":"2019-01-28","close":33.566},{"date":"2019-01-29","close":32.89},{"date":"2019-01-30","close":34.066},{"date":"2019-01-31","close":33.95},{"date":"2019-02-01","close":33.985},{"date":"2019-02-04","close":35.134},{"date":"2019-02-05","close":35.581},{"date":"2019-02-06","close":35.219},{"date":"2019-02-07","close":34.471},{"date":"2019-02-08","close":34.757},{"date":"2019-02-11","close":34.573},{"date":"2019-02-12","close":35.997},{"date":"2019-02-13","close":35.177},{"date":"2019-02-14","close":35.907},{"date":"2019-02-15","close":35.687},{"date":"2019-02-19","close":36.192},{"date":"2019-02-20","close":35.991},{"date":"2019-02-21","close":35.697},{"date":"2019-02-22","close":36.302},{"date":"2019-02-25","close":36.391},{"date":"2019-02-26","close":36.497},{"date":"2019-02-27","close":36.287},{"date":"2019-02-28","close":35.81},{"date":"2019-03-01","close":35.732},{"date":"2019-03-04","close":35.104},{"date":"2019-03-05","close":35.43},{"date":"2019-03-06","close":35.961},{"date":"2019-03-07","close":35.26},{"date":"2019-03-08","close":34.96},{"date":"2019-03-11","close":35.886},{"date":"2019-03-12","close":35.627},{"date":"2019-03-13","close":36.121},{"date":"2019-03-14","close":35.882},{"date":"2019-03-15","close":36.146},{"date":"2019-03-18","close":36.344},{"date":"2019-03-19","close":35.878},{"date":"2019-03-20","close":37.522},{"date":"2019-03-21","close":37.787},{"date":"2019-03-22","close":36.101},{"date":"2019-03-25","close":36.623},{"date":"2019-03-26","close":35.997},{"date":"2019-03-27","close":35.337},{"date":"2019-03-28","close":35.461},{"date":"2019-03-29","close":35.656},{"date":"2019-04-01","close":36.696},{"date":"2019-04-02","close":36.772},{"date":"2019-04-03","close":36.975},{"date":"2019-04-04","close":36.788},{"date":"2019-04-05","close":36.549},{"date":"2019-04-08","close":36.141},{"date":"2019-04-09","close":36.471},{"date":"2019-04-10","close":36.392},{"date":"2019-04-11","close":36.765},{"date":"2019-04-12","close":35.114},{"date":"2019-04-15","close":34.887},{"date":"2019-04-16","close":35.946},{"date":"2019-04-17","close":35.474},{"date":"2019-04-18","close":36.035},{"date":"2019-04-22","close":37.734},{"date":"2019-04-23","close":38.189},{"date":"2019-04-24","close":37.423},{"date":"2019-04-25","close":36.833},{"date":"2019-04-26","close":37.485},{"date":"2019-04-29","close":37.183},{"date":"2019-04-30","close":37.054},{"date":"2019-05-01","close":37.881},{"date":"2019-05-02","close":37.906},{"date":"2019-05-03","close":38.503},{"date":"2019-05-06","close":37.867},{"date":"2019-05-07","close":37.046},{"date":"2019-05-08","close":36.437},{"date":"2019-05-09","close":36.275},{"date":"2019-05-10","close":36.104},{"date":"2019-05-13","close":34.526},{"date":"2019-05-14","close":34.561},{"date":"2019-05-15","close":35.499},{"date":"2019-05-16","close":35.931},{"date":"2019-05-17","close":35.445},{"date":"2019-05-20","close":34.811},{"date":"2019-05-21","close":35.427},{"date":"2019-05-22","close":35.973},{"date":"2019-05-23","close":35.221},{"date":"2019-05-24","close":35.439},{"date":"2019-05-28","close":35.506},{"date":"2019-05-29","close":34.919},{"date":"2019-05-30","close":35.185},{"date":"2019-05-31","close":34.328},{"date":"2019-06-03","close":33.663},{"date":"2019-06-04","close":35.34},{"date":"2019-06-05","close":35.573},{"date":"2019-06-06","close":35.713},{"date":"2019-06-07","close":36.087},{"date":"2019-06-10","close":35.201},{"date":"2019-06-11","close":35.127},{"date":"2019-06-12","close":34.556},{"date":"2019-06-13","close":34.343},{"date":"2019-06-14","close":33.973},{"date":"2019-06-17","close":35.062},{"date":"2019-06-18","close":35.712},{"date":"2019-06-19","close":36.352},{"date":"2019-06-20","close":36.521},{"date":"2019-06-21","close":36.921},{"date":"2019-06-24","close":37.104},{"date":"2019-06-25","close":36.03},{"date":"2019-06-26","close":36.22},{"date":"2019-06-27","close":37.002},{"date":"2019-06-28","close":36.732},{"date":"2019-07-01","close":37.46},{"date":"2019-07-02","close":37.543},{"date":"2019-07-03","close":38.172},{"date":"2019-07-05","close":38.055},{"date":"2019-07-08","close":37.616},{"date":"2019-07-09","close":37.993},{"date":"2019-07-10","close":38.1},{"date":"2019-07-11","close":37.95},{"date":"2019-07-12","close":37.325},{"date":"2019-07-15","close":36.66},{"date":"2019-07-16","close":36.599},{"date":"2019-07-17","close":36.244},{"date":"2019-07-18","close":32.521},{"date":"2019-07-19","close":31.51},{"date":"2019-07-22","close":31.062},{"date":"2019-07-23","close":30.73},{"date":"2019-07-24","close":31.794},{"date":"2019-07-25","close":32.646},{"date":"2019-07-26","close":33.578},{"date":"2019-07-29","close":33.27},{"date":"2019-07-30","close":32.593},{"date":"2019-07-31","close":32.299},{"date":"2019-08-01","close":31.95},{"date":"2019-08-02","close":31.883},{"date":"2019-08-05","close":30.763},{"date":"2019-08-06","close":31.01},{"date":"2019-08-07","close":30.429},{"date":"2019-08-08","close":31.59},{"date":"2019-08-09","close":30.893},{"date":"2019-08-12","close":31.083},{"date":"2019-08-13","close":31.228},{"date":"2019-08-14","close":29.911},{"date":"2019-08-15","close":29.576},{"date":"2019-08-16","close":30.28},{"date":"2019-08-19","close":30.938},{"date":"2019-08-20","close":29.899},{"date":"2019-08-21","close":29.781},{"date":"2019-08-22","close":29.693},{"date":"2019-08-23","close":29.144},{"date":"2019-08-26","close":29.498},{"date":"2019-08-27","close":29.103},{"date":"2019-08-28","close":29.177},{"date":"2019-08-29","close":29.678},{"date":"2019-08-30","close":29.375},{"date":"2019-09-03","close":28.929},{"date":"2019-09-04","close":29.152},{"date":"2019-09-05","close":29.325},{"date":"2019-09-06","close":29.017},{"date":"2019-09-09","close":29.434},{"date":"2019-09-10","close":28.799},{"date":"2019-09-11","close":28.827},{"date":"2019-09-12","close":28.886},{"date":"2019-09-13","close":29.415},{"date":"2019-09-16","close":29.429},{"date":"2019-09-17","close":29.86},{"date":"2019-09-18","close":29.156},{"date":"2019-09-19","close":28.66},{"date":"2019-09-20","close":27.075},{"date":"2019-09-23","close":26.592},{"date":"2019-09-24","close":25.459},{"date":"2019-09-25","close":26.475},{"date":"2019-09-26","close":26.331},{"date":"2019-09-27","close":26.308},{"date":"2019-09-30","close":26.762},{"date":"2019-10-01","close":26.958},{"date":"2019-10-02","close":26.803},{"date":"2019-10-03","close":26.815},{"date":"2019-10-04","close":27.279},{"date":"2019-10-07","close":27.446},{"date":"2019-10-08","close":27.072},{"date":"2019-10-09","close":26.753},{"date":"2019-10-10","close":28.048},{"date":"2019-10-11","close":28.293},{"date":"2019-10-14","close":28.553},{"date":"2019-10-15","close":28.425},{"date":"2019-10-16","close":28.628},{"date":"2019-10-17","close":29.335},{"date":"2019-10-18","close":27.53},{"date":"2019-10-21","close":27.805},{"date":"2019-10-22","close":26.669},{"date":"2019-10-23","close":27.127},{"date":"2019-10-24","close":27.15},{"date":"2019-10-25","close":27.682},{"date":"2019-10-28","close":28.186},{"date":"2019-10-29","close":28.121},{"date":"2019-10-30","close":29.145},{"date":"2019-10-31","close":28.741},{"date":"2019-11-01","close":28.681},{"date":"2019-11-04","close":29.286},{"date":"2019-11-05","close":28.803},{"date":"2019-11-06","close":28.859},{"date":"2019-11-07","close":28.957},{"date":"2019-11-08","close":29.157},{"date":"2019-11-11","close":29.418},{"date":"2019-11-12","close":29.201},{"date":"2019-11-13","close":28.311},{"date":"2019-11-14","close":28.962},{"date":"2019-11-15","close":29.503},{"date":"2019-11-18","close":30.257},{"date":"2019-11-19","close":30.26},{"date":"2019-11-20","close":30.516},{"date":"2019-11-21","close":31.169},{"date":"2019-11-22","close":31.048},{"date":"2019-11-25","close":31.555},{"date":"2019-11-26","close":31.249},{"date":"2019-11-27","close":31.593},{"date":"2019-11-29","close":31.466},{"date":"2019-12-02","close":30.999},{"date":"2019-12-03","close":30.616},{"date":"2019-12-04","close":30.432},{"date":"2019-12-05","close":30.286},{"date":"2019-12-06","close":30.735},{"date":"2019-12-09","close":30.25},{"date":"2019-12-10","close":29.312},{"date":"2019-12-11","close":29.893},{"date":"2019-12-12","close":29.844},{"date":"2019-12-13","close":29.85},{"date":"2019-12-16","close":30.421},{"date":"2019-12-17","close":31.548},{"date":"2019-12-18","close":32.08},{"date":"2019-12-19","close":33.222},{"date":"2019-12-20","close":33.69},{"date":"2019-12-23","close":33.31},{"date":"2019-12-24","close":33.32},{"date":"2019-12-26","close":33.263},{"date":"2019-12-27","close":32.909},{"date":"2019-12-30","close":32.331},{"date":"2019-12-31","close":32.357},{"date":"2020-01-02","close":32.981},{"date":"2020-01-03","close":32.59},{"date":"2020-01-06","close":33.583},{"date":"2020-01-07","close":33.075},{"date":"2020-01-08","close":33.926},{"date":"2020-01-09","close":33.566},{"date":"2020-01-10","close":32.905},{"date":"2020-01-13","close":33.892},{"date":"2020-01-14","close":33.869},{"date":"2020-01-15","close":33.907},{"date":"2020-01-16","close":33.862},{"date":"2020-01-17","close":33.967},{"date":"2020-01-21","close":33.811},{"date":"2020-01-22","close":32.6},{"date":"2020-01-23","close":34.96},{"date":"2020-01-24","close":35.316},{"date":"2020-01-27","close":34.288},{"date":"2020-01-28","close":34.852},{"date":"2020-01-29","close":34.316},{"date":"2020-01-30","close":34.774},{"date":"2020-01-31","close":34.509},{"date":"2020-02-03","close":35.8},{"date":"2020-02-04","close":36.901},{"date":"2020-02-05","close":36.967},{"date":"2020-02-06","close":36.695},{"date":"2020-02-07","close":36.677},{"date":"2020-02-10","close":37.107},{"date":"2020-02-11","close":37.369},{"date":"2020-02-12","close":38.001},{"date":"2020-02-13","close":38.14},{"date":"2020-02-14","close":38.04},{"date":"2020-02-18","close":38.778},{"date":"2020-02-19","close":38.619},{"date":"2020-02-20","close":38.6},{"date":"2020-02-21","close":38.007},{"date":"2020-02-24","close":36.87},{"date":"2020-02-25","close":36.009},{"date":"2020-02-26","close":37.924},{"date":"2020-02-27","close":37.171},{"date":"2020-02-28","close":36.903},{"date":"2020-03-02","close":38.105},{"date":"2020-03-03","close":36.877},{"date":"2020-03-04","close":38.379},{"date":"2020-03-05","close":37.278},{"date":"2020-03-06","close":36.897},{"date":"2020-03-09","close":34.649},{"date":"2020-03-10","close":36.413},{"date":"2020-03-11","close":34.992},{"date":"2020-03-12","close":31.525},{"date":"2020-03-13","close":33.63},{"date":"2020-03-16","close":29.884},{"date":"2020-03-17","close":31.975},{"date":"2020-03-18","close":31.547},{"date":"2020-03-19","close":33.203},{"date":"2020-03-20","close":33.283},{"date":"2020-03-23","close":36.027},{"date":"2020-03-24","close":35.732},{"date":"2020-03-25","close":34.239},{"date":"2020-03-26","close":36.299},{"date":"2020-03-27","close":35.712},{"date":"2020-03-30","close":37.096},{"date":"2020-03-31","close":37.55},{"date":"2020-04-01","close":36.408},{"date":"2020-04-02","close":37.008},{"date":"2020-04-03","close":36.176},{"date":"2020-04-06","close":37.996},{"date":"2020-04-07","close":37.228},{"date":"2020-04-08","close":37.112},{"date":"2020-04-09","close":37.072},{"date":"2020-04-13","close":39.672},{"date":"2020-04-14","close":41.355},{"date":"2020-04-15","close":42.675},{"date":"2020-04-16","close":43.917},{"date":"2020-04-17","close":42.296},{"date":"2020-04-20","close":43.749},{"date":"2020-04-21","close":43.383},{"date":"2020-04-22","close":42.142},{"date":"2020-04-23","close":42.67},{"date":"2020-04-24","close":42.499},{"date":"2020-04-27","close":42.138},{"date":"2020-04-28","close":40.383},{"date":"2020-04-29","close":41.189},{"date":"2020-04-30","close":41.985},{"date":"2020-05-01","close":41.527},{"date":"2020-05-04","close":42.815},{"date":"2020-05-05","close":42.468},{"date":"2020-05-06","close":43.426},{"date":"2020-05-07","close":43.653},{"date":"2020-05-08","close":43.555},{"date":"2020-05-11","close":44.052},{"date":"2020-05-12","close":43.182},{"date":"2020-05-13","close":43.827},{"date":"2020-05-14","close":44.195},{"date":"2020-05-15","close":45.419},{"date":"2020-05-18","close":45.258},{"date":"2020-05-19","close":45.104},{"date":"2020-05-20","close":44.767},{"date":"2020-05-21","close":43.625},{"date":"2020-05-22","close":42.932},{"date":"2020-05-26","close":41.477},{"date":"2020-05-27","close":41.989},{"date":"2020-05-28","close":41.344},{"date":"2020-05-29","close":41.973},{"date":"2020-06-01","close":42.592},{"date":"2020-06-02","close":42.731},{"date":"2020-06-03","close":42.197},{"date":"2020-06-04","close":41.433},{"date":"2020-06-05","close":41.96},{"date":"2020-06-08","close":41.949},{"date":"2020-06-09","close":43.405},{"date":"2020-06-10","close":43.448},{"date":"2020-06-11","close":42.556},{"date":"2020-06-12","close":41.807},{"date":"2020-06-15","close":42.55},{"date":"2020-06-16","close":43.613},{"date":"2020-06-17","close":44.777},{"date":"2020-06-18","close":44.987},{"date":"2020-06-19","close":45.372},{"date":"2020-06-22","close":46.804},{"date":"2020-06-23","close":46.626},{"date":"2020-06-24","close":45.785},{"date":"2020-06-25","close":46.591},{"date":"2020-06-26","close":44.34},{"date":"2020-06-29","close":44.724},{"date":"2020-06-30","close":45.504},{"date":"2020-07-01","close":48.564},{"date":"2020-07-02","close":47.689},{"date":"2020-07-06","close":49.381},{"date":"2020-07-07","close":49.316},{"date":"2020-07-08","close":50.278},{"date":"2020-07-09","close":50.776},{"date":"2020-07-10","close":54.873},{"date":"2020-07-13","close":52.55},{"date":"2020-07-14","close":52.488},{"date":"2020-07-15","close":52.326},{"date":"2020-07-16","close":52.739},{"date":"2020-07-17","close":49.299},{"date":"2020-07-20","close":50.241},{"date":"2020-07-21","close":49.01},{"date":"2020-07-22","close":48.982},{"date":"2020-07-23","close":47.758},{"date":"2020-07-24","close":48.045},{"date":"2020-07-27","close":49.565},{"date":"2020-07-28","close":48.851},{"date":"2020-07-29","close":48.448},{"date":"2020-07-30","close":48.58},{"date":"2020-07-31","close":48.888},{"date":"2020-08-03","close":49.862},{"date":"2020-08-04","close":50.964},{"date":"2020-08-05","close":50.211},{"date":"2020-08-06","close":50.908},{"date":"2020-08-07","close":49.473},{"date":"2020-08-10","close":48.338},{"date":"2020-08-11","close":46.693},{"date":"2020-08-12","close":47.547},{"date":"2020-08-13","close":48.133},{"date":"2020-08-14","close":48.268},{"date":"2020-08-17","close":48.235},{"date":"2020-08-18","close":49.187},{"date":"2020-08-19","close":48.453},{"date":"2020-08-20","close":49.79},{"date":"2020-08-21","close":49.231},{"date":"2020-08-24","close":48.881},{"date":"2020-08-25","close":49.058},{"date":"2020-08-26","close":54.753},{"date":"2020-08-27","close":52.627},{"date":"2020-08-28","close":52.389},{"date":"2020-08-31","close":52.956},{"date":"2020-09-01","close":55.655},{"date":"2020-09-02","close":55.284},{"date":"2020-09-03","close":52.575},{"date":"2020-09-04","close":51.605},{"date":"2020-09-08","close":50.702},{"date":"2020-09-09","close":50.019},{"date":"2020-09-10","close":48.067},{"date":"2020-09-11","close":48.203},{"date":"2020-09-14","close":47.626},{"date":"2020-09-15","close":49.599},{"date":"2020-09-16","close":48.386},{"date":"2020-09-17","close":47.02},{"date":"2020-09-18","close":46.996},{"date":"2020-09-21","close":48.735},{"date":"2020-09-22","close":49.117},{"date":"2020-09-23","close":47.061},{"date":"2020-09-24","close":47.308},{"date":"2020-09-25","close":48.288},{"date":"2020-09-28","close":49.065},{"date":"2020-09-29","close":49.348},{"date":"2020-09-30","close":50.003},{"date":"2020-10-01","close":52.751},{"date":"2020-10-02","close":50.306},{"date":"2020-10-05","close":52.065},{"date":"2020-10-06","close":50.587},{"date":"2020-10-07","close":53.466},{"date":"2020-10-08","close":53.179},{"date":"2020-10-09","close":53.944},{"date":"2020-10-12","close":53.981},{"date":"2020-10-13","close":55.409},{"date":"2020-10-14","close":54.145},{"date":"2020-10-15","close":54.194},{"date":"2020-10-16","close":53.079},{"date":"2020-10-19","close":53.072},{"date":"2020-10-20","close":52.542},{"date":"2020-10-21","close":48.905},{"date":"2020-10-22","close":48.523},{"date":"2020-10-23","close":48.828},{"date":"2020-10-26","close":48.824},{"date":"2020-10-27","close":48.893},{"date":"2020-10-28","close":48.624},{"date":"2020-10-29","close":50.421},{"date":"2020-10-30","close":47.574},{"date":"2020-11-02","close":48.412},{"date":"2020-11-03","close":48.722},{"date":"2020-11-04","close":49.695},{"date":"2020-11-05","close":51.376},{"date":"2020-11-06","close":51.473},{"date":"2020-11-09","close":47.05},{"date":"2020-11-10","close":48.024},{"date":"2020-11-11","close":49.076},{"date":"2020-11-12","close":48.677},{"date":"2020-11-13","close":48.284},{"date":"2020-11-16","close":47.91},{"date":"2020-11-17","close":48.063},{"date":"2020-11-18","close":48.179},{"date":"2020-11-19","close":48.467},{"date":"2020-11-20","close":48.824},{"date":"2020-11-23","close":47.662},{"date":"2020-11-24","close":48.288},{"date":"2020-11-25","close":48.5},{"date":"2020-11-27","close":49.136},{"date":"2020-11-30","close":49.07},{"date":"2020-12-01","close":50.458},{"date":"2020-12-02","close":50.338},{"date":"2020-12-03","close":49.752},{"date":"2020-12-04","close":49.831},{"date":"2020-12-07","close":51.578},{"date":"2020-12-08","close":51.266},{"date":"2020-12-09","close":49.36},{"date":"2020-12-10","close":50.109},{"date":"2020-12-11","close":50.322},{"date":"2020-12-14","close":52.242},{"date":"2020-12-15","close":51.978},{"date":"2020-12-16","close":52.483},{"date":"2020-12-17","close":53.29},{"date":"2020-12-18","close":53.445},{"date":"2020-12-21","close":52.891},{"date":"2020-12-22","close":52.733},{"date":"2020-12-23","close":51.448},{"date":"2020-12-24","close":51.397},{"date":"2020-12-28","close":51.912},{"date":"2020-12-29","close":53.087},{"date":"2020-12-30","close":52.459},{"date":"2020-12-31","close":54.073},{"date":"2021-01-04","close":52.286},{"date":"2021-01-05","close":52.08},{"date":"2021-01-06","close":50.049},{"date":"2021-01-07","close":50.889},{"date":"2021-01-08","close":51.04},{"date":"2021-01-11","close":49.91},{"date":"2021-01-12","close":49.425},{"date":"2021-01-13","close":50.779},{"date":"2021-01-14","close":50.086},{"date":"2021-01-15","close":49.798},{"date":"2021-01-19","close":50.177},{"date":"2021-01-20","close":58.634},{"date":"2021-01-21","close":57.984},{"date":"2021-01-22","close":56.517},{"date":"2021-01-25","close":55.678},{"date":"2021-01-26","close":56.193},{"date":"2021-01-27","close":52.328},{"date":"2021-01-28","close":53.86},{"date":"2021-01-29","close":53.239},{"date":"2021-02-01","close":53.904},{"date":"2021-02-02","close":54.816},{"date":"2021-02-03","close":53.945},{"date":"2021-02-04","close":55.216},{"date":"2021-02-05","close":55.079},{"date":"2021-02-08","close":54.792},{"date":"2021-02-09","close":55.907},{"date":"2021-02-10","close":56.359},{"date":"2021-02-11","close":55.759},{"date":"2021-02-12","close":55.652},{"date":"2021-02-16","close":55.728},{"date":"2021-02-17","close":55.134},{"date":"2021-02-18","close":54.822},{"date":"2021-02-19","close":54.022},{"date":"2021-02-22","close":53.378},{"date":"2021-02-23","close":54.615},{"date":"2021-02-24","close":55.341},{"date":"2021-02-25","close":54.67},{"date":"2021-02-26","close":53.885},{"date":"2021-03-01","close":55.064},{"date":"2021-03-02","close":54.782},{"date":"2021-03-03","close":52.07},{"date":"2021-03-04","close":51.129},{"date":"2021-03-05","close":51.639},{"date":"2021-03-08","close":49.333},{"date":"2021-03-09","close":50.644},{"date":"2021-03-10","close":50.454},{"date":"2021-03-11","close":52.306},{"date":"2021-03-12","close":51.802},{"date":"2021-03-15","close":52.025},{"date":"2021-03-16","close":52.403},{"date":"2021-03-17","close":52.444},{"date":"2021-03-18","close":50.479},{"date":"2021-03-19","close":51.218},{"date":"2021-03-22","close":52.311},{"date":"2021-03-23","close":53.509},{"date":"2021-03-24","close":52.081},{"date":"2021-03-25","close":50.286},{"date":"2021-03-26","close":50.805},{"date":"2021-03-29","close":51.395},{"date":"2021-03-30","close":51.339},{"date":"2021-03-31","close":52.166},{"date":"2021-04-01","close":53.942},{"date":"2021-04-05","close":54.067},{"date":"2021-04-06","close":54.453},{"date":"2021-04-07","close":54.699},{"date":"2021-04-08","close":55.458},{"date":"2021-04-09","close":55.531},{"date":"2021-04-12","close":55.278},{"date":"2021-04-13","close":55.373},{"date":"2021-04-14","close":54.002},{"date":"2021-04-15","close":54.922},{"date":"2021-04-16","close":54.654},{"date":"2021-04-19","close":55.444},{"date":"2021-04-20","close":54.957},{"date":"2021-04-21","close":50.89},{"date":"2021-04-22","close":50.878},{"date":"2021-04-23","close":50.555},{"date":"2021-04-26","close":51.03},{"date":"2021-04-27","close":50.555},{"date":"2021-04-28","close":50.652},{"date":"2021-04-29","close":50.9},{"date":"2021-04-30","close":51.347},{"date":"2021-05-03","close":50.911},{"date":"2021-05-04","close":50.318},{"date":"2021-05-05","close":49.608},{"date":"2021-05-06","close":49.955},{"date":"2021-05-07","close":50.384},{"date":"2021-05-10","close":48.669},{"date":"2021-05-11","close":49.508},{"date":"2021-05-12","close":48.498},{"date":"2021-05-13","close":48.666},{"date":"2021-05-14","close":49.337},{"date":"2021-05-17","close":48.894},{"date":"2021-05-18","close":48.628},{"date":"2021-05-19","close":48.77},{"date":"2021-05-20","close":50.167},{"date":"2021-05-21","close":49.789},{"date":"2021-05-24","close":50.29},{"date":"2021-05-25","close":50.134},{"date":"2021-05-26","close":50.236},{"date":"2021-05-27","close":50.386},{"date":"2021-05-28","close":50.281},{"date":"2021-06-01","close":49.908},{"date":"2021-06-02","close":49.924},{"date":"2021-06-03","close":48.943},{"date":"2021-06-04","close":49.474},{"date":"2021-06-07","close":49.466},{"date":"2021-06-08","close":49.239},{"date":"2021-06-09","close":48.581},{"date":"2021-06-10","close":48.727},{"date":"2021-06-11","close":48.877},{"date":"2021-06-14","close":49.989},{"date":"2021-06-15","close":49.19},{"date":"2021-06-16","close":49.241},{"date":"2021-06-17","close":49.834},{"date":"2021-06-18","close":50.077},{"date":"2021-06-21","close":49.7},{"date":"2021-06-22","close":50.882},{"date":"2021-06-23","close":51.274},{"date":"2021-06-24","close":51.806},{"date":"2021-06-25","close":52.707},{"date":"2021-06-28","close":53.303},{"date":"2021-06-29","close":53.35},{"date":"2021-06-30","close":52.821},{"date":"2021-07-01","close":53.354},{"date":"2021-07-02","close":53.398},{"date":"2021-07-06","close":54.164},{"date":"2021-07-07","close":53.596},{"date":"2021-07-08","close":53.076},{"date":"2021-07-09","close":53.598},{"date":"2021-07-12","close":53.731},{"date":"2021-07-13","close":54.068},{"date":"2021-07-14","close":54.795},{"date":"2021-07-15","close":54.295},{"date":"2021-07-16","close":53.031},{"date":"2021-07-19","close":53.228},{"date":"2021-07-20","close":53.105},{"date":"2021-07-21","close":51.363},{"date":"2021-07-22","close":51.177},{"date":"2021-07-23","close":51.541},{"date":"2021-07-26","close":51.649},{"date":"2021-07-27","close":51.891},{"date":"2021-07-28","close":51.93},{"date":"2021-07-29","close":51.425},{"date":"2021-07-30","close":51.757},{"date":"2021-08-02","close":51.515},{"date":"2021-08-03","close":51.082},{"date":"2021-08-04","close":51.735},{"date":"2021-08-05","close":52.489},{"date":"2021-08-06","close":52.055},{"date":"2021-08-09","close":51.997},{"date":"2021-08-10","close":51.584},{"date":"2021-08-11","close":51.24},{"date":"2021-08-12","close":51.072},{"date":"2021-08-13","close":51.592},{"date":"2021-08-16","close":51.792},{"date":"2021-08-17","close":51.891},{"date":"2021-08-18","close":52.187},{"date":"2021-08-19","close":54.371},{"date":"2021-08-20","close":54.688},{"date":"2021-08-23","close":55.333},{"date":"2021-08-24","close":55.341},{"date":"2021-08-25","close":54.758},{"date":"2021-08-26","close":55.012},{"date":"2021-08-27","close":55.892},{"date":"2021-08-30","close":56.618},{"date":"2021-08-31","close":56.919},{"date":"2021-09-01","close":58.207},{"date":"2021-09-02","close":58.855},{"date":"2021-09-03","close":59.053},{"date":"2021-09-07","close":60.671},{"date":"2021-09-08","close":60.605},{"date":"2021-09-09","close":59.754},{"date":"2021-09-10","close":59.872},{"date":"2021-09-13","close":58.929},{"date":"2021-09-14","close":57.776},{"date":"2021-09-15","close":58.287},{"date":"2021-09-16","close":58.65},{"date":"2021-09-17","close":58.935},{"date":"2021-09-20","close":57.543},{"date":"2021-09-21","close":57.314},{"date":"2021-09-22","close":59.065},{"date":"2021-09-23","close":59.326},{"date":"2021-09-24","close":59.239},{"date":"2021-09-27","close":59.264},{"date":"2021-09-28","close":58.385},{"date":"2021-09-29","close":59.906},{"date":"2021-09-30","close":61.034},{"date":"2021-10-01","close":61.315},{"date":"2021-10-04","close":60.335},{"date":"2021-10-05","close":63.481},{"date":"2021-10-06","close":63.91},{"date":"2021-10-07","close":63.185},{"date":"2021-10-08","close":63.266},{"date":"2021-10-11","close":62.704},{"date":"2021-10-12","close":62.494},{"date":"2021-10-13","close":62.976},{"date":"2021-10-14","close":63.38},{"date":"2021-10-15","close":62.829},{"date":"2021-10-18","close":63.797},{"date":"2021-10-19","close":63.9},{"date":"2021-10-20","close":62.514},{"date":"2021-10-21","close":65.316},{"date":"2021-10-22","close":66.478},{"date":"2021-10-25","close":67.166},{"date":"2021-10-26","close":66.852},{"date":"2021-10-27","close":66.292},{"date":"2021-10-28","close":67.405},{"date":"2021-10-29","close":69.031},{"date":"2021-11-01","close":68.117},{"date":"2021-11-02","close":67.772},{"date":"2021-11-03","close":68.829},{"date":"2021-11-04","close":66.84},{"date":"2021-11-05","close":64.572},{"date":"2021-11-08","close":65.145},{"date":"2021-11-09","close":65.599},{"date":"2021-11-10","close":64.691},{"date":"2021-11-11","close":65.758},{"date":"2021-11-12","close":68.261},{"date":"2021-11-15","close":67.933},{"date":"2021-11-16","close":68.74},{"date":"2021-11-17","close":69.169},{"date":"2021-11-18","close":68.202},{"date":"2021-11-19","close":67.88},{"date":"2021-11-22","close":65.92},{"date":"2021-11-23","close":65.406},{"date":"2021-11-24","close":65.829},{"date":"2021-11-26","close":66.564},{"date":"2021-11-29","close":66.384},{"date":"2021-11-30","close":64.19},{"date":"2021-12-01","close":61.777},{"date":"2021-12-02","close":61.647},{"date":"2021-12-03","close":60.213},{"date":"2021-12-06","close":61.269},{"date":"2021-12-07","close":62.558},{"date":"2021-12-08","close":62.808},{"date":"2021-12-09","close":61.1},{"date":"2021-12-10","close":61.166},{"date":"2021-12-13","close":60.456},{"date":"2021-12-14","close":59.799},{"date":"2021-12-15","close":60.504},{"date":"2021-12-16","close":59.106},{"date":"2021-12-17","close":58.673},{"date":"2021-12-20","close":59.374},{"date":"2021-12-21","close":60.492},{"date":"2021-12-22","close":61.424},{"date":"2021-12-23","close":61.409},{"date":"2021-12-27","close":61.312},{"date":"2021-12-28","close":61.071},{"date":"2021-12-29","close":61.054},{"date":"2021-12-30","close":61.209},{"date":"2021-12-31","close":60.244},{"date":"2022-01-03","close":59.737},{"date":"2022-01-04","close":59.115},{"date":"2022-01-05","close":56.752},{"date":"2022-01-06","close":55.329},{"date":"2022-01-07","close":54.106},{"date":"2022-01-10","close":53.985},{"date":"2022-01-11","close":54.084},{"date":"2022-01-12","close":53.722},{"date":"2022-01-13","close":51.92},{"date":"2022-01-14","close":52.569},{"date":"2022-01-18","close":51.08},{"date":"2022-01-19","close":51.586},{"date":"2022-01-20","close":50.825},{"date":"2022-01-21","close":39.75},{"date":"2022-01-24","close":38.715},{"date":"2022-01-25","close":36.642},{"date":"2022-01-26","close":35.97},{"date":"2022-01-27","close":38.67},{"date":"2022-01-28","close":38.436},{"date":"2022-01-31","close":42.714},{"date":"2022-02-01","close":45.713},{"date":"2022-02-02","close":42.948},{"date":"2022-02-03","close":40.56},{"date":"2022-02-04","close":41.017},{"date":"2022-02-07","close":40.21},{"date":"2022-02-08","close":40.353},{"date":"2022-02-09","close":41.289},{"date":"2022-02-10","close":40.627},{"date":"2022-02-11","close":39.131},{"date":"2022-02-14","close":39.657},{"date":"2022-02-15","close":40.746},{"date":"2022-02-16","close":39.808},{"date":"2022-02-17","close":38.667},{"date":"2022-02-18","close":39.129},{"date":"2022-02-22","close":37.738},{"date":"2022-02-23","close":36.746},{"date":"2022-02-24","close":39.003},{"date":"2022-02-25","close":39.08},{"date":"2022-02-28","close":39.452},{"date":"2022-03-01","close":38.624},{"date":"2022-03-02","close":38.003},{"date":"2022-03-03","close":36.807},{"date":"2022-03-04","close":36.173},{"date":"2022-03-07","close":35.026},{"date":"2022-03-08","close":34.176},{"date":"2022-03-09","close":35.879},{"date":"2022-03-10","close":35.677},{"date":"2022-03-11","close":34.032},{"date":"2022-03-14","close":33.101},{"date":"2022-03-15","close":34.375},{"date":"2022-03-16","close":35.753},{"date":"2022-03-17","close":37.14},{"date":"2022-03-18","close":38.06},{"date":"2022-03-21","close":37.459},{"date":"2022-03-22","close":38.292},{"date":"2022-03-23","close":37.449},{"date":"2022-03-24","close":37.571},{"date":"2022-03-25","close":37.385},{"date":"2022-03-28","close":37.851},{"date":"2022-03-29","close":39.182},{"date":"2022-03-30","close":38.147},{"date":"2022-03-31","close":37.459},{"date":"2022-04-01","close":37.347},{"date":"2022-04-04","close":39.15},{"date":"2022-04-05","close":38.015},{"date":"2022-04-06","close":36.835},{"date":"2022-04-07","close":36.215},{"date":"2022-04-08","close":35.588},{"date":"2022-04-11","close":34.8},{"date":"2022-04-12","close":34.41},{"date":"2022-04-13","close":35.043},{"date":"2022-04-14","close":34.113},{"date":"2022-04-18","close":33.786},{"date":"2022-04-19","close":34.861},{"date":"2022-04-20","close":22.619},{"date":"2022-04-21","close":21.822},{"date":"2022-04-22","close":21.552},{"date":"2022-04-25","close":20.991},{"date":"2022-04-26","close":19.84},{"date":"2022-04-27","close":18.854},{"date":"2022-04-28","close":19.952},{"date":"2022-04-29","close":19.036},{"date":"2022-05-02","close":19.946},{"date":"2022-05-03","close":19.987},{"date":"2022-05-04","close":20.401},{"date":"2022-05-05","close":18.832},{"date":"2022-05-06","close":18.097},{"date":"2022-05-09","close":17.31},{"date":"2022-05-10","close":17.766},{"date":"2022-05-11","close":16.637},{"date":"2022-05-12","close":17.431},{"date":"2022-05-13","close":18.764},{"date":"2022-05-16","close":18.651},{"date":"2022-05-17","close":19.056},{"date":"2022-05-18","close":17.719},{"date":"2022-05-19","close":18.348},{"date":"2022-05-20","close":18.635},{"date":"2022-05-23","close":18.744},{"date":"2022-05-24","close":18.034},{"date":"2022-05-25","close":18.783},{"date":"2022-05-26","close":19.14},{"date":"2022-05-27","close":19.519},{"date":"2022-05-31","close":19.744},{"date":"2022-06-01","close":19.291},{"date":"2022-06-02","close":20.509},{"date":"2022-06-03","close":19.898},{"date":"2022-06-06","close":19.714},{"date":"2022-06-07","close":19.861},{"date":"2022-06-08","close":20.283},{"date":"2022-06-09","close":19.277},{"date":"2022-06-10","close":18.294},{"date":"2022-06-13","close":16.969},{"date":"2022-06-14","close":16.754},{"date":"2022-06-15","close":18.011},{"date":"2022-06-16","close":17.335},{"date":"2022-06-17","close":17.551},{"date":"2022-06-21","close":17.091},{"date":"2022-06-22","close":17.889},{"date":"2022-06-23","close":18.171},{"date":"2022-06-24","close":19.085},{"date":"2022-06-27","close":18.914},{"date":"2022-06-28","close":17.96},{"date":"2022-06-29","close":17.836},{"date":"2022-06-30","close":17.487},{"date":"2022-07-01","close":17.995},{"date":"2022-07-05","close":18.588},{"date":"2022-07-06","close":18.406},{"date":"2022-07-07","close":18.927},{"date":"2022-07-08","close":18.698},{"date":"2022-07-11","close":17.734},{"date":"2022-07-12","close":17.445},{"date":"2022-07-13","close":17.656},{"date":"2022-07-14","close":17.478},{"date":"2022-07-15","close":18.911},{"date":"2022-07-18","close":19.092},{"date":"2022-07-19","close":20.163},{"date":"2022-07-20","close":21.644},{"date":"2022-07-21","close":22.388},{"date":"2022-07-22","close":22.044},{"date":"2022-07-25","close":21.851},{"date":"2022-07-26","close":21.391},{"date":"2022-07-27","close":22.675},{"date":"2022-07-28","close":22.602},{"date":"2022-07-29","close":22.49},{"date":"2022-08-01","close":22.621},{"date":"2022-08-02","close":22.142},{"date":"2022-08-03","close":22.673},{"date":"2022-08-04","close":22.991},{"date":"2022-08-05","close":22.678},{"date":"2022-08-08","close":23.349},{"date":"2022-08-09","close":22.994},{"date":"2022-08-10","close":24.411},{"date":"2022-08-11","close":24.27},{"date":"2022-08-12","close":24.93},{"date":"2022-08-15","close":24.911},{"date":"2022-08-16","close":24.569},{"date":"2022-08-17","close":24.115},{"date":"2022-08-18","close":24.517},{"date":"2022-08-19","close":24.116},{"date":"2022-08-22","close":22.654},{"date":"2022-08-23","close":22.455},{"date":"2022-08-24","close":22.961},{"date":"2022-08-25","close":23.398},{"date":"2022-08-26","close":22.328},{"date":"2022-08-29","close":22.457},{"date":"2022-08-30","close":22.065},{"date":"2022-08-31","close":22.356},{"date":"2022-09-01","close":23.004},{"date":"2022-09-02","close":22.611},{"date":"2022-09-06","close":21.839},{"date":"2022-09-07","close":22.896},{"date":"2022-09-08","close":22.744},{"date":"2022-09-09","close":23.357},{"date":"2022-09-12","close":23.653},{"date":"2022-09-13","close":21.813},{"date":"2022-09-14","close":22.412},{"date":"2022-09-15","close":23.538},{"date":"2022-09-16","close":24.013},{"date":"2022-09-19","close":24.363},{"date":"2022-09-20","close":24.285},{"date":"2022-09-21","close":23.687},{"date":"2022-09-22","close":23.705},{"date":"2022-09-23","close":22.641},{"date":"2022-09-26","close":22.407},{"date":"2022-09-27","close":22.436},{"date":"2022-09-28","close":24.52},{"date":"2022-09-29","close":23.971},{"date":"2022-09-30","close":23.544},{"date":"2022-10-03","close":23.904},{"date":"2022-10-04","close":24.074},{"date":"2022-10-05","close":23.673},{"date":"2022-10-06","close":24.002},{"date":"2022-10-07","close":22.475},{"date":"2022-10-10","close":22.998},{"date":"2022-10-11","close":21.429},{"date":"2022-10-12","close":22.087},{"date":"2022-10-13","close":23.251},{"date":"2022-10-14","close":23.0},{"date":"2022-10-17","close":24.51},{"date":"2022-10-18","close":24.086},{"date":"2022-10-19","close":27.238},{"date":"2022-10-20","close":26.816},{"date":"2022-10-21","close":28.957},{"date":"2022-10-24","close":28.245},{"date":"2022-10-25","close":29.102},{"date":"2022-10-26","close":29.862},{"date":"2022-10-27","close":29.694},{"date":"2022-10-28","close":29.572},{"date":"2022-10-31","close":29.188},{"date":"2022-11-01","close":28.675},{"date":"2022-11-02","close":27.3},{"date":"2022-11-03","close":26.906},{"date":"2022-11-04","close":26.079},{"date":"2022-11-07","close":25.86},{"date":"2022-11-08","close":26.346},{"date":"2022-11-09","close":25.466},{"date":"2022-11-10","close":27.497},{"date":"2022-11-11","close":29.013},{"date":"2022-11-14","close":29.927},{"date":"2022-11-15","close":31.02},{"date":"2022-11-16","close":30.602},{"date":"2022-11-17","close":29.528},{"date":"2022-11-18","close":28.798},{"date":"2022-11-21","close":28.505},{"date":"2022-11-22","close":28.669},{"date":"2022-11-23","close":29.15},{"date":"2022-11-25","close":28.554},{"date":"2022-11-28","close":28.117},{"date":"2022-11-29","close":28.096},{"date":"2022-11-30","close":30.553},{"date":"2022-12-01","close":31.695},{"date":"2022-12-02","close":32.041},{"date":"2022-12-05","close":31.259},{"date":"2022-12-06","close":30.556},{"date":"2022-12-07","close":30.842},{"date":"2022-12-08","close":31.026},{"date":"2022-12-09","close":32.001},{"date":"2022-12-12","close":31.518},{"date":"2022-12-13","close":32.034},{"date":"2022-12-14","close":31.783},{"date":"2022-12-15","close":29.041},{"date":"2022-12-16","close":29.071},{"date":"2022-12-19","close":28.83},{"date":"2022-12-20","close":28.819},{"date":"2022-12-21","close":29.796},{"date":"2022-12-22","close":29.775},{"date":"2022-12-23","close":29.496},{"date":"2022-12-27","close":28.417},{"date":"2022-12-28","close":27.688},{"date":"2022-12-29","close":29.112},{"date":"2022-12-30","close":29.488},{"date":"2023-01-03","close":29.495},{"date":"2023-01-04","close":30.941},{"date":"2023-01-05","close":30.97},{"date":"2023-01-06","close":31.555},{"date":"2023-01-09","close":31.517},{"date":"2023-01-10","close":32.754},{"date":"2023-01-11","close":32.726},{"date":"2023-01-12","close":33.013},{"date":"2023-01-13","close":33.282},{"date":"2023-01-17","close":32.622},{"date":"2023-01-18","close":32.633},{"date":"2023-01-19","close":31.578},{"date":"2023-01-20","close":34.25},{"date":"2023-01-23","close":35.742},{"date":"2023-01-24","close":36.383},{"date":"2023-01-25","close":36.796},{"date":"2023-01-26","close":36.487},{"date":"2023-01-27","close":36.077},{"date":"2023-01-30","close":35.311},{"date":"2023-01-31","close":35.386},{"date":"2023-02-01","close":36.199},{"date":"2023-02-02","close":36.689},{"date":"2023-02-03","close":36.59},{"date":"2023-02-06","close":36.148},{"date":"2023-02-07","close":36.295},{"date":"2023-02-08","close":36.683},{"date":"2023-02-09","close":36.25},{"date":"2023-02-10","close":34.736},{"date":"2023-02-13","close":35.857},{"date":"2023-02-14","close":35.996},{"date":"2023-02-15","close":36.142},{"date":"2023-02-16","close":35.071},{"date":"2023-02-17","close":34.796},{"date":"2023-02-21","close":33.75},{"date":"2023-02-22","close":33.488},{"date":"2023-02-23","close":32.365},{"date":"2023-02-24","close":31.715},{"date":"2023-02-27","close":32.303},{"date":"2023-02-28","close":32.213},{"date":"2023-03-01","close":31.348},{"date":"2023-03-02","close":31.188},{"date":"2023-03-03","close":31.518},{"date":"2023-03-06","close":31.203},{"date":"2023-03-07","close":30.847},{"date":"2023-03-08","close":31.179},{"date":"2023-03-09","close":29.778},{"date":"2023-03-10","close":29.276},{"date":"2023-03-13","close":29.351},{"date":"2023-03-14","close":29.494},{"date":"2023-03-15","close":30.379},{"date":"2023-03-16","close":31.006},{"date":"2023-03-17","close":30.35},{"date":"2023-03-20","close":30.513},{"date":"2023-03-21","close":30.579},{"date":"2023-03-22","close":29.39},{"date":"2023-03-23","close":32.037},{"date":"2023-03-24","close":32.839},{"date":"2023-03-27","close":32.766},{"date":"2023-03-28","close":32.352},{"date":"2023-03-29","close":33.203},{"date":"2023-03-30","close":33.843},{"date":"2023-03-31","close":34.548},{"date":"2023-04-03","close":34.828},{"date":"2023-04-04","close":34.675},{"date":"2023-04-05","close":34.235},{"date":"2023-04-06","close":33.933},{"date":"2023-04-10","close":33.899},{"date":"2023-04-11","close":33.821},{"date":"2023-04-12","close":33.103},{"date":"2023-04-13","close":34.619},{"date":"2023-04-14","close":33.863},{"date":"2023-04-17","close":33.272},{"date":"2023-04-18","close":33.37},{"date":"2023-04-19","close":32.312},{"date":"2023-04-20","close":32.535},{"date":"2023-04-21","close":32.798},{"date":"2023-04-24","close":32.902},{"date":"2023-04-25","close":32.255},{"date":"2023-04-26","close":32.115},{"date":"2023-04-27","close":32.585},{"date":"2023-04-28","close":32.993},{"date":"2023-05-01","close":32.412},{"date":"2023-05-02","close":31.755},{"date":"2023-05-03","close":31.93},{"date":"2023-05-04","close":32.078},{"date":"2023-05-05","close":32.276},{"date":"2023-05-08","close":33.121},{"date":"2023-05-09","close":33.214},{"date":"2023-05-10","close":33.542},{"date":"2023-05-11","close":34.476},{"date":"2023-05-12","close":33.989},{"date":"2023-05-15","close":33.589},{"date":"2023-05-16","close":33.375},{"date":"2023-05-17","close":33.996},{"date":"2023-05-18","close":37.129},{"date":"2023-05-19","close":36.536},{"date":"2023-05-22","close":36.301},{"date":"2023-05-23","close":35.599},{"date":"2023-05-24","close":36.485},{"date":"2023-05-25","close":35.9},{"date":"2023-05-26","close":37.888},{"date":"2023-05-30","close":39.298},{"date":"2023-05-31","close":39.523},{"date":"2023-06-01","close":40.313},{"date":"2023-06-02","close":40.047},{"date":"2023-06-05","close":40.354},{"date":"2023-06-06","close":39.929},{"date":"2023-06-07","close":39.977},{"date":"2023-06-08","close":40.937},{"date":"2023-06-09","close":42.002},{"date":"2023-06-12","close":42.397},{"date":"2023-06-13","close":43.573},{"date":"2023-06-14","close":44.086},{"date":"2023-06-15","close":44.527},{"date":"2023-06-16","close":43.196},{"date":"2023-06-20","close":43.47},{"date":"2023-06-21","close":42.445},{"date":"2023-06-22","close":42.248},{"date":"2023-06-23","close":42.402},{"date":"2023-06-26","close":41.594},{"date":"2023-06-27","close":41.708},{"date":"2023-06-28","close":42.984},{"date":"2023-06-29","close":42.824},{"date":"2023-06-30","close":44.049},{"date":"2023-07-03","close":44.144},{"date":"2023-07-05","close":44.59},{"date":"2023-07-06","close":43.884},{"date":"2023-07-07","close":43.81},{"date":"2023-07-10","close":44.171},{"date":"2023-07-11","close":44.021},{"date":"2023-07-12","close":44.405},{"date":"2023-07-13","close":45.038},{"date":"2023-07-14","close":44.191},{"date":"2023-07-17","close":45.005},{"date":"2023-07-18","close":47.48},{"date":"2023-07-19","close":47.759},{"date":"2023-07-20","close":43.742},{"date":"2023-07-21","close":42.75},{"date":"2023-07-24","close":42.837},{"date":"2023-07-25","close":42.77},{"date":"2023-07-26","close":42.267},{"date":"2023-07-27","close":41.317},{"date":"2023-07-28","close":42.578},{"date":"2023-07-31","close":43.897},{"date":"2023-08-01","close":43.862},{"date":"2023-08-02","close":42.97},{"date":"2023-08-03","close":43.1},{"date":"2023-08-04","close":43.16},{"date":"2023-08-07","close":44.076},{"date":"2023-08-08","close":43.83},{"date":"2023-08-09","close":42.89},{"date":"2023-08-10","close":42.998},{"date":"2023-08-11","close":42.166},{"date":"2023-08-14","close":42.778},{"date":"2023-08-15","close":42.37},{"date":"2023-08-16","close":41.545},{"date":"2023-08-17","close":40.3},{"date":"2023-08-18","close":40.453},{"date":"2023-08-21","close":40.829},{"date":"2023-08-22","close":41.317},{"date":"2023-08-23","close":42.755},{"date":"2023-08-24","close":40.693},{"date":"2023-08-25","close":41.603},{"date":"2023-08-28","close":41.806},{"date":"2023-08-29","close":42.999},{"date":"2023-08-30","close":43.467},{"date":"2023-08-31","close":43.368},{"date":"2023-09-01","close":43.988},{"date":"2023-09-05","close":44.868},{"date":"2023-09-06","close":44.576},{"date":"2023-09-07","close":44.314},{"date":"2023-09-08","close":44.28},{"date":"2023-09-11","close":44.536},{"date":"2023-09-12","close":43.469},{"date":"2023-09-13","close":41.224},{"date":"2023-09-14","close":40.049},{"date":"2023-09-15","close":39.694},{"date":"2023-09-18","close":39.44},{"date":"2023-09-19","close":39.62},{"date":"2023-09-20","close":38.63},{"date":"2023-09-21","close":38.415},{"date":"2023-09-22","close":37.981},{"date":"2023-09-25","close":38.48},{"date":"2023-09-26","close":37.925},{"date":"2023-09-27","close":37.759},{"date":"2023-09-28","close":37.636},{"date":"2023-09-29","close":37.76},{"date":"2023-10-02","close":38.033},{"date":"2023-10-03","close":37.675},{"date":"2023-10-04","close":37.69},{"date":"2023-10-05","close":37.259},{"date":"2023-10-06","close":38.151},{"date":"2023-10-09","close":38.595},{"date":"2023-10-10","close":37.332},{"date":"2023-10-11","close":36.593},{"date":"2023-10-12","close":36.12},{"date":"2023-10-13","close":35.568},{"date":"2023-10-16","close":36.082},{"date":"2023-10-17","close":35.572},{"date":"2023-10-18","close":34.619},{"date":"2023-10-19","close":40.177},{"date":"2023-10-20","close":40.096},{"date":"2023-10-23","close":40.684},{"date":"2023-10-24","close":41.373},{"date":"2023-10-25","close":41.125},{"date":"2023-10-26","close":40.354},{"date":"2023-10-27","close":39.787},{"date":"2023-10-30","close":41.008},{"date":"2023-10-31","close":41.169},{"date":"2023-11-01","close":42.019},{"date":"2023-11-02","close":42.471},{"date":"2023-11-03","close":43.236},{"date":"2023-11-06","close":43.474},{"date":"2023-11-07","close":43.461},{"date":"2023-11-08","close":43.665},{"date":"2023-11-09","close":43.515},{"date":"2023-11-10","close":44.724},{"date":"2023-11-13","close":44.462},{"date":"2023-11-14","close":44.865},{"date":"2023-11-15","close":46.194},{"date":"2023-11-16","close":46.695},{"date":"2023-11-17","close":46.591},{"date":"2023-11-20","close":47.447},{"date":"2023-11-21","close":47.495},{"date":"2023-11-22","close":47.8},{"date":"2023-11-24","close":47.956},{"date":"2023-11-27","close":47.917},{"date":"2023-11-28","close":47.9},{"date":"2023-11-29","close":47.719},{"date":"2023-11-30","close":47.397},{"date":"2023-12-01","close":46.574},{"date":"2023-12-04","close":45.39},{"date":"2023-12-05","close":45.515},{"date":"2023-12-06","close":44.673},{"date":"2023-12-07","close":45.2},{"date":"2023-12-08","close":45.376},{"date":"2023-12-11","close":45.989},{"date":"2023-12-12","close":46.3},{"date":"2023-12-13","close":47.998},{"date":"2023-12-14","close":46.983},{"date":"2023-12-15","close":47.206},{"date":"2023-12-18","close":48.612},{"date":"2023-12-19","close":49.502},{"date":"2023-12-20","close":48.927},{"date":"2023-12-21","close":49.161},{"date":"2023-12-22","close":48.676},{"date":"2023-12-26","close":49.119},{"date":"2023-12-27","close":49.179},{"date":"2023-12-28","close":49.051},{"date":"2023-12-29","close":48.688},{"date":"2024-01-02","close":46.85},{"date":"2024-01-03","close":47.026},{"date":"2024-01-04","close":47.467},{"date":"2024-01-05","close":47.406},{"date":"2024-01-08","close":48.503},{"date":"2024-01-09","close":48.209},{"date":"2024-01-10","close":47.833},{"date":"2024-01-11","close":49.223},{"date":"2024-01-12","close":49.216},{"date":"2024-01-16","close":48.124},{"date":"2024-01-17","close":48.033},{"date":"2024-01-18","close":48.531},{"date":"2024-01-19","close":48.295},{"date":"2024-01-22","close":48.571},{"date":"2024-01-23","close":49.219},{"date":"2024-01-24","close":54.487},{"date":"2024-01-25","close":56.2},{"date":"2024-01-26","close":57.042},{"date":"2024-01-29","close":57.579},{"date":"2024-01-30","close":56.285},{"date":"2024-01-31","close":56.411},{"date":"2024-02-01","close":56.751},{"date":"2024-02-02","close":56.464},{"date":"2024-02-05","close":56.206},{"date":"2024-02-06","close":55.588},{"date":"2024-02-07","close":55.93},{"date":"2024-02-08","close":55.853},{"date":"2024-02-09","close":56.132},{"date":"2024-02-12","close":55.785},{"date":"2024-02-13","close":55.452},{"date":"2024-02-14","close":57.933},{"date":"2024-02-15","close":59.346},{"date":"2024-02-16","close":58.395},{"date":"2024-02-20","close":57.513},{"date":"2024-02-21","close":57.335},{"date":"2024-02-22","close":58.847},{"date":"2024-02-23","close":58.356},{"date":"2024-02-26","close":58.765},{"date":"2024-02-27","close":60.167},{"date":"2024-02-28","close":59.648},{"date":"2024-02-29","close":60.292},{"date":"2024-03-01","close":61.934},{"date":"2024-03-04","close":61.583},{"date":"2024-03-05","close":59.85},{"date":"2024-03-06","close":59.769},{"date":"2024-03-07","close":60.851},{"date":"2024-03-08","close":60.482},{"date":"2024-03-11","close":60.093},{"date":"2024-03-12","close":61.108},{"date":"2024-03-13","close":60.945},{"date":"2024-03-14","close":61.301},{"date":"2024-03-15","close":60.588},{"date":"2024-03-18","close":61.839},{"date":"2024-03-19","close":62.074},{"date":"2024-03-20","close":62.769},{"date":"2024-03-21","close":62.271},{"date":"2024-03-22","close":62.801},{"date":"2024-03-25","close":62.746},{"date":"2024-03-26","close":62.924},{"date":"2024-03-27","close":61.353},{"date":"2024-03-28","close":60.733},{"date":"2024-04-01","close":61.431},{"date":"2024-04-02","close":61.421},{"date":"2024-04-03","close":63.008},{"date":"2024-04-04","close":61.714},{"date":"2024-04-05","close":63.618},{"date":"2024-04-08","close":62.841},{"date":"2024-04-09","close":61.82},{"date":"2024-04-10","close":61.858},{"date":"2024-04-11","close":62.878},{"date":"2024-04-12","close":62.283},{"date":"2024-04-15","close":60.715},{"date":"2024-04-16","close":61.752},{"date":"2024-04-17","close":61.369},{"date":"2024-04-18","close":61.056},{"date":"2024-04-19","close":55.504},{"date":"2024-04-22","close":55.46},{"date":"2024-04-23","close":57.775},{"date":"2024-04-24","close":55.512},{"date":"2024-04-25","close":56.48},{"date":"2024-04-26","close":56.123},{"date":"2024-04-29","close":55.949},{"date":"2024-04-30","close":55.064},{"date":"2024-05-01","close":55.171},{"date":"2024-05-02","close":56.515},{"date":"2024-05-03","close":57.934},{"date":"2024-05-06","close":59.697},{"date":"2024-05-07","close":60.6},{"date":"2024-05-08","close":60.947},{"date":"2024-05-09","close":61.209},{"date":"2024-05-10","close":61.087},{"date":"2024-05-13","close":61.659},{"date":"2024-05-14","close":61.366},{"date":"2024-05-15","close":61.352},{"date":"2024-05-16","close":61.052},{"date":"2024-05-17","close":62.11},{"date":"2024-05-20","close":64.082},{"date":"2024-05-21","close":65.061},{"date":"2024-05-22","close":64.047},{"date":"2024-05-23","close":63.567},{"date":"2024-05-24","close":64.675},{"date":"2024-05-28","close":64.9},{"date":"2024-05-29","close":65.462},{"date":"2024-05-30","close":64.766},{"date":"2024-05-31","close":64.162},{"date":"2024-06-03","close":63.379},{"date":"2024-06-04","close":63.162},{"date":"2024-06-05","close":65.027},{"date":"2024-06-06","close":64.852},{"date":"2024-06-07","close":64.147},{"date":"2024-06-10","close":64.45},{"date":"2024-06-11","close":64.855},{"date":"2024-06-12","close":65.006},{"date":"2024-06-13","close":65.326},{"date":"2024-06-14","close":66.938},{"date":"2024-06-17","close":67.583},{"date":"2024-06-18","close":68.567},{"date":"2024-06-20","close":67.903},{"date":"2024-06-21","close":68.612},{"date":"2024-06-24","close":66.902},{"date":"2024-06-25","close":67.241},{"date":"2024-06-26","close":67.769},{"date":"2024-06-27","close":68.434},{"date":"2024-06-28","close":67.488},{"date":"2024-07-01","close":67.361},{"date":"2024-07-02","close":67.958},{"date":"2024-07-03","close":68.251},{"date":"2024-07-05","close":69.065},{"date":"2024-07-08","close":68.574},{"date":"2024-07-09","close":68.574},{"date":"2024-07-10","close":67.765},{"date":"2024-07-11","close":65.275},{"date":"2024-07-12","close":64.76},{"date":"2024-07-15","close":65.645},{"date":"2024-07-16","close":65.632},{"date":"2024-07-17","close":64.746},{"date":"2024-07-18","close":64.304},{"date":"2024-07-19","close":63.334},{"date":"2024-07-22","close":64.75},{"date":"2024-07-23","close":64.276},{"date":"2024-07-24","close":63.599},{"date":"2024-07-25","close":63.409},{"date":"2024-07-26","close":63.137},{"date":"2024-07-29","close":62.696},{"date":"2024-07-30","close":62.258},{"date":"2024-07-31","close":62.835},{"date":"2024-08-01","close":62.485},{"date":"2024-08-02","close":61.364},{"date":"2024-08-05","close":59.855},{"date":"2024-08-06","close":60.957},{"date":"2024-08-07","close":61.148},{"date":"2024-08-08","close":63.035},{"date":"2024-08-09","close":63.394},{"date":"2024-08-12","close":63.314},{"date":"2024-08-13","close":64.802},{"date":"2024-08-14","close":66.168},{"date":"2024-08-15","close":66.322},{"date":"2024-08-16","close":67.407},{"date":"2024-08-19","close":68.853},{"date":"2024-08-20","close":69.854},{"date":"2024-08-21","close":69.712},{"date":"2024-08-22","close":68.896},{"date":"2024-08-23","close":68.673},{"date":"2024-08-26","close":68.844},{"date":"2024-08-27","close":69.572},{"date":"2024-08-28","close":68.384},{"date":"2024-08-29","close":69.248},{"date":"2024-08-30","close":70.135},{"date":"2024-09-03","close":67.532},{"date":"2024-09-04","close":67.968},{"date":"2024-09-05","close":68.362},{"date":"2024-09-06","close":66.577},{"date":"2024-09-09","close":67.542},{"date":"2024-09-10","close":67.362},{"date":"2024-09-11","close":68.147},{"date":"2024-09-12","close":68.68},{"date":"2024-09-13","close":69.706},{"date":"2024-09-16","close":69.65},{"date":"2024-09-17","close":70.691},{"date":"2024-09-18","close":69.047},{"date":"2024-09-19","close":70.432},{"date":"2024-09-20","close":70.103},{"date":"2024-09-23","close":70.537},{"date":"2024-09-24","close":72.226},{"date":"2024-09-25","close":72.156},{"date":"2024-09-26","close":71.143},{"date":"2024-09-27","close":70.735},{"date":"2024-09-30","close":70.927},{"date":"2024-10-01","close":70.613},{"date":"2024-10-02","close":71.109},{"date":"2024-10-03","close":70.68},{"date":"2024-10-04","close":71.97},{"date":"2024-10-07","close":70.192},{"date":"2024-10-08","close":72.176},{"date":"2024-10-09","close":72.743},{"date":"2024-10-10","close":73.029},{"date":"2024-10-11","close":72.279},{"date":"2024-10-14","close":71.3},{"date":"2024-10-15","close":70.598},{"date":"2024-10-16","close":70.2},{"date":"2024-10-17","close":68.765},{"date":"2024-10-18","close":76.389},{"date":"2024-10-21","close":77.207},{"date":"2024-10-22","close":76.424},{"date":"2024-10-23","close":74.929},{"date":"2024-10-24","close":75.455},{"date":"2024-10-25","close":75.468},{"date":"2024-10-28","close":74.912},{"date":"2024-10-29","close":75.944},{"date":"2024-10-30","close":75.374},{"date":"2024-10-31","close":75.603},{"date":"2024-11-01","close":75.61},{"date":"2024-11-04","close":75.551},{"date":"2024-11-05","close":76.391},{"date":"2024-11-06","close":78.021},{"date":"2024-11-07","close":79.654},{"date":"2024-11-08","close":79.504},{"date":"2024-11-11","close":80.544},{"date":"2024-11-12","close":81.95},{"date":"2024-11-13","close":83.047},{"date":"2024-11-14","close":83.726},{"date":"2024-11-15","close":82.396},{"date":"2024-11-18","close":84.705},{"date":"2024-11-19","close":87.132},{"date":"2024-11-20","close":88.385},{"date":"2024-11-21","close":89.748},{"date":"2024-11-22","close":89.779},{"date":"2024-11-25","close":86.559},{"date":"2024-11-26","close":87.26},{"date":"2024-11-27","close":87.734},{"date":"2024-11-29","close":88.681},{"date":"2024-12-02","close":89.774},{"date":"2024-12-03","close":90.217},{"date":"2024-12-04","close":91.106},{"date":"2024-12-05","close":91.787},{"date":"2024-12-06","close":93.474},{"date":"2024-12-09","close":91.369},{"date":"2024-12-10","close":91.335},{"date":"2024-12-11","close":93.656},{"date":"2024-12-12","close":92.555},{"date":"2024-12-13","close":91.887},{"date":"2024-12-16","close":92.108},{"date":"2024-12-17","close":91.913},{"date":"2024-12-18","close":88.955},{"date":"2024-12-19","close":90.204},{"date":"2024-12-20","close":90.905},{"date":"2024-12-23","close":91.145},{"date":"2024-12-24","close":93.212},{"date":"2024-12-26","close":92.414},{"date":"2024-12-27","close":90.755},{"date":"2024-12-30","close":90.043},{"date":"2024-12-31","close":89.132},{"date":"2025-01-02","close":88.673},{"date":"2025-01-03","close":88.105},{"date":"2025-01-06","close":88.179},{"date":"2025-01-07","close":87.919},{"date":"2025-01-08","close":87.5},{"date":"2025-01-10","close":83.769},{"date":"2025-01-13","close":84.029},{"date":"2025-01-14","close":82.84},{"date":"2025-01-15","close":84.826},{"date":"2025-01-16","close":84.237},{"date":"2025-01-17","close":85.81},{"date":"2025-01-21","close":86.968},{"date":"2025-01-22","close":95.399},{"date":"2025-01-23","close":98.486},{"date":"2025-01-24","close":97.759},{"date":"2025-01-27","close":97.189},{"date":"2025-01-28","close":97.183},{"date":"2025-01-29","close":97.815},{"date":"2025-01-30","close":97.324},{"date":"2025-01-31","close":97.676},{"date":"2025-02-03","close":97.894},{"date":"2025-02-04","close":99.487},{"date":"2025-02-05","close":101.111},{"date":"2025-02-06","close":101.568},{"date":"2025-02-07","close":101.393},{"date":"2025-02-10","close":102.76},{"date":"2025-02-11","close":100.808},{"date":"2025-02-12","close":102.731},{"date":"2025-02-13","close":104.369},{"date":"2025-02-14","close":105.86},{"date":"2025-02-18","close":103.585},{"date":"2025-02-19","close":104.333},{"date":"2025-02-20","close":102.454},{"date":"2025-02-21","close":100.315},{"date":"2025-02-24","close":98.847},{"date":"2025-02-25","close":97.724},{"date":"2025-02-26","close":99.006},{"date":"2025-02-27","close":96.307},{"date":"2025-02-28","close":98.056},{"date":"2025-03-03","close":97.37},{"date":"2025-03-04","close":97.258},{"date":"2025-03-05","close":99.092},{"date":"2025-03-06","close":90.636},{"date":"2025-03-07","close":89.111},{"date":"2025-03-10","close":86.668},{"date":"2025-03-11","close":89.51},{"date":"2025-03-12","close":91.968},{"date":"2025-03-13","close":89.017},{"date":"2025-03-14","close":91.8},{"date":"2025-03-17","close":95.002},{"date":"2025-03-18","close":92.998},{"date":"2025-03-19","close":95.949},{"date":"2025-03-20","close":95.084},{"date":"2025-03-21","close":96.029},{"date":"2025-03-24","close":97.199},{"date":"2025-03-25","close":99.728},{"date":"2025-03-26","close":97.065},{"date":"2025-03-27","close":97.672},{"date":"2025-03-28","close":93.385},{"date":"2025-03-31","close":93.253},{"date":"2025-04-01","close":92.838},{"date":"2025-04-02","close":93.552},{"date":"2025-04-03","close":91.705},{"date":"2025-04-04","close":85.586},{"date":"2025-04-07","close":86.783},{"date":"2025-04-08","close":87.04},{"date":"2025-04-09","close":94.547},{"date":"2025-04-10","close":92.117},{"date":"2025-04-11","close":91.829},{"date":"2025-04-14","close":93.128},{"date":"2025-04-15","close":97.628},{"date":"2025-04-16","close":96.163},{"date":"2025-04-17","close":97.303},{"date":"2025-04-21","close":98.791},{"date":"2025-04-22","close":104.034},{"date":"2025-04-23","close":104.959},{"date":"2025-04-24","close":109.687},{"date":"2025-04-25","close":110.153},{"date":"2025-04-28","close":111.038},{"date":"2025-04-29","close":112.564},{"date":"2025-04-30","close":113.172},{"date":"2025-05-01","close":113.347},{"date":"2025-05-02","close":115.649},{"date":"2025-05-05","close":113.406},{"date":"2025-05-06","close":113.769},{"date":"2025-05-07","close":115.541},{"date":"2025-05-08","close":114.443},{"date":"2025-05-09","close":114.022},{"date":"2025-05-12","close":111.0},{"date":"2025-05-13","close":113.844},{"date":"2025-05-14","close":115.099},{"date":"2025-05-15","close":117.798},{"date":"2025-05-16","close":119.153},{"date":"2025-05-19","close":119.164},{"date":"2025-05-20","close":119.202},{"date":"2025-05-21","close":119.463},{"date":"2025-05-22","close":118.797},{"date":"2025-05-23","close":118.539},{"date":"2025-05-27","close":121.157},{"date":"2025-05-28","close":120.855},{"date":"2025-05-29","close":118.486},{"date":"2025-05-30","close":120.723},{"date":"2025-06-02","close":121.898},{"date":"2025-06-03","close":121.794},{"date":"2025-06-04","close":123.966},{"date":"2025-06-05","close":125.052},{"date":"2025-06-06","close":124.147},{"date":"2025-06-09","close":122.446},{"date":"2025-06-10","close":120.362},{"date":"2025-06-11","close":121.988},{"date":"2025-06-12","close":121.503},{"date":"2025-06-13","close":121.215},{"date":"2025-06-16","close":122.535},{"date":"2025-06-17","close":122.067},{"date":"2025-06-18","close":122.229},{"date":"2025-06-20","close":123.141},{"date":"2025-06-23","close":125.354},{"date":"2025-06-24","close":127.911},{"date":"2025-06-25","close":127.525},{"date":"2025-06-26","close":130.667},{"date":"2025-06-27","close":132.312},{"date":"2025-06-30","close":133.913},{"date":"2025-07-01","close":129.36},{"date":"2025-07-02","close":128.486},{"date":"2025-07-03","close":129.718},{"date":"2025-07-07","close":128.962},{"date":"2025-07-08","close":127.531},{"date":"2025-07-09","close":128.828},{"date":"2025-07-10","close":125.059},{"date":"2025-07-11","close":124.511},{"date":"2025-07-14","close":126.195},{"date":"2025-07-15","close":126.027},{"date":"2025-07-16","close":125.031},{"date":"2025-07-17","close":127.417},{"date":"2025-07-18","close":120.924},{"date":"2025-07-21","close":123.327},{"date":"2025-07-22","close":119.008},{"date":"2025-07-23","close":117.678},{"date":"2025-07-24","close":118.076},{"date":"2025-07-25","close":118.049},{"date":"2025-07-28","close":117.46},{"date":"2025-07-29","close":116.874},{"date":"2025-07-30","close":118.42},{"date":"2025-07-31","close":115.94},{"date":"2025-08-01","close":115.86},{"date":"2025-08-04","close":117.099},{"date":"2025-08-05","close":114.787},{"date":"2025-08-06","close":117.848},{"date":"2025-08-07","close":118.037},{"date":"2025-08-08","close":121.164},{"date":"2025-08-11","close":121.831},{"date":"2025-08-12","close":122.528},{"date":"2025-08-13","close":120.444},{"date":"2025-08-14","close":123.056},{"date":"2025-08-15","close":123.895},{"date":"2025-08-18","close":124.509},{"date":"2025-08-19","close":121.415},{"date":"2025-08-20","close":121.386},{"date":"2025-08-21","close":120.621},{"date":"2025-08-22","close":120.465},{"date":"2025-08-25","close":121.807},{"date":"2025-08-26","close":122.609},{"date":"2025-08-27","close":122.35},{"date":"2025-08-28","close":123.145},{"date":"2025-08-29","close":120.825},{"date":"2025-09-02","close":121.411},{"date":"2025-09-03","close":122.618},{"date":"2025-09-04","close":125.748},{"date":"2025-09-05","close":124.382},{"date":"2025-09-08","close":124.476},{"date":"2025-09-09","close":126.325},{"date":"2025-09-10","close":124.771},{"date":"2025-09-11","close":120.35},{"date":"2025-09-12","close":118.844},{"date":"2025-09-15","close":120.226},{"date":"2025-09-16","close":120.051},{"date":"2025-09-17","close":122.85},{"date":"2025-09-18","close":120.778},{"date":"2025-09-19","close":122.697},{"date":"2025-09-22","close":122.737},{"date":"2025-09-23","close":121.847},{"date":"2025-09-24","close":120.395},{"date":"2025-09-25","close":120.824},{"date":"2025-09-26","close":121.061},{"date":"2025-09-29","close":120.641},{"date":"2025-09-30","close":119.892},{"date":"2025-10-01","close":117.09},{"date":"2025-10-02","close":116.253},{"date":"2025-10-03","close":115.332},{"date":"2025-10-06","close":116.331},{"date":"2025-10-07","close":119.106},{"date":"2025-10-08","close":121.425},{"date":"2025-10-09","close":123.107},{"date":"2025-10-10","close":122.008},{"date":"2025-10-13","close":121.903},{"date":"2025-10-14","close":121.535},{"date":"2025-10-15","close":120.329},{"date":"2025-10-16","close":118.359},{"date":"2025-10-17","close":119.936},{"date":"2025-10-20","close":123.856},{"date":"2025-10-21","close":124.135},{"date":"2025-10-22","close":111.637},{"date":"2025-10-23","close":111.359},{"date":"2025-10-24","close":109.469},{"date":"2025-10-27","close":109.456},{"date":"2025-10-28","close":110.25},{"date":"2025-10-29","close":110.041},{"date":"2025-10-30","close":108.9},{"date":"2025-10-31","close":111.886},{"date":"2025-11-03","close":110.009},{"date":"2025-11-04","close":109.296},{"date":"2025-11-05","close":109.846},{"date":"2025-11-06","close":109.702},{"date":"2025-11-07","close":110.366},{"date":"2025-11-10","close":112.007},{"date":"2025-11-11","close":113.644},{"date":"2025-11-12","close":115.75},{"date":"2025-11-13","close":115.423},{"date":"2025-11-14","close":111.217},{"date":"2025-11-17","close":110.29},{"date":"2025-11-18","close":114.09},{"date":"2025-11-19","close":110.0},{"date":"2025-11-20","close":105.67},{"date":"2025-11-21","close":104.31},{"date":"2025-11-24","close":106.97},{"date":"2025-11-25","close":104.4},{"date":"2025-11-26","close":106.14},{"date":"2025-11-28","close":107.58},{"date":"2025-12-01","close":109.13},{"date":"2025-12-02","close":109.35},{"date":"2025-12-03","close":103.96},{"date":"2025-12-04","close":103.22},{"date":"2025-12-05","close":100.24},{"date":"2025-12-08","close":96.79},{"date":"2025-12-09","close":96.71},{"date":"2025-12-10","close":92.71},{"date":"2025-12-11","close":94.09},{"date":"2025-12-12","close":95.19},{"date":"2025-12-15","close":93.77},{"date":"2025-12-16","close":94.57},{"date":"2025-12-17","close":94.79},{"date":"2025-12-18","close":94.0},{"date":"2025-12-19","close":94.39},{"date":"2025-12-22","close":93.23},{"date":"2025-12-23","close":93.5},{"date":"2025-12-24","close":93.64},{"date":"2025-12-26","close":94.47},{"date":"2025-12-29","close":94.15},{"date":"2025-12-30","close":93.78},{"date":"2025-12-31","close":93.76},{"date":"2026-01-02","close":90.99},{"date":"2026-01-05","close":91.46},{"date":"2026-01-06","close":90.65},{"date":"2026-01-07","close":90.73},{"date":"2026-01-08","close":90.53},{"date":"2026-01-09","close":89.46},{"date":"2026-01-12","close":89.41},{"date":"2026-01-13","close":90.32},{"date":"2026-01-14","close":88.55},{"date":"2026-01-15","close":88.05},{"date":"2026-01-16","close":88.0},{"date":"2026-01-20","close":87.26},{"date":"2026-01-21","close":85.36},{"date":"2026-01-22","close":83.54},{"date":"2026-01-23","close":86.12},{"date":"2026-01-26","close":85.7},{"date":"2026-01-27","close":85.58},{"date":"2026-01-28","close":84.64},{"date":"2026-01-29","close":83.16},{"date":"2026-01-30","close":83.49},{"date":"2026-02-02","close":82.76},{"date":"2026-02-03","close":79.94},{"date":"2026-02-04","close":80.16},{"date":"2026-02-05","close":80.87},{"date":"2026-02-06","close":82.2},{"date":"2026-02-09","close":81.47},{"date":"2026-02-10","close":82.21},{"date":"2026-02-11","close":79.62},{"date":"2026-02-12","close":75.86},{"date":"2026-02-13","close":76.87},{"date":"2026-02-17","close":77.0},{"date":"2026-02-18","close":77.99},{"date":"2026-02-19","close":77.0},{"date":"2026-02-20","close":78.67},{"date":"2026-02-23","close":76.02},{"date":"2026-02-24","close":78.04},{"date":"2026-02-25","close":82.7},{"date":"2026-02-26","close":84.59},{"date":"2026-02-27","close":96.24},{"date":"2026-03-02","close":97.09},{"date":"2026-03-03","close":97.7},{"date":"2026-03-04","close":98.66},{"date":"2026-03-05","close":99.17},{"date":"2026-03-06","close":99.02},{"date":"2026-03-09","close":98.32},{"date":"2026-03-10","close":96.94},{"date":"2026-03-11","close":94.89},{"date":"2026-03-12","close":94.31},{"date":"2026-03-13","close":95.31},{"date":"2026-03-16","close":95.2},{"date":"2026-03-17","close":94.36},{"date":"2026-03-18","close":94.7},{"date":"2026-03-19","close":91.74},{"date":"2026-03-20","close":91.82},{"date":"2026-03-23","close":93.38},{"date":"2026-03-24","close":90.92},{"date":"2026-03-25","close":92.28},{"date":"2026-03-26","close":93.32},{"date":"2026-03-27","close":93.43},{"date":"2026-03-30","close":92.97},{"date":"2026-03-31","close":96.15},{"date":"2026-04-01","close":95.55},{"date":"2026-04-02","close":98.66},{"date":"2026-04-06","close":98.93},{"date":"2026-04-07","close":98.82},{"date":"2026-04-08","close":99.39},{"date":"2026-04-09","close":102.05},{"date":"2026-04-10","close":103.01},{"date":"2026-04-13","close":103.16},{"date":"2026-04-14","close":106.28},{"date":"2026-04-15","close":107.71},{"date":"2026-04-16","close":107.79},{"date":"2026-04-17","close":97.31},{"date":"2026-04-20","close":94.83},{"date":"2026-04-21","close":92.58},{"date":"2026-04-22","close":93.24},{"date":"2026-04-23","close":92.82},{"date":"2026-04-24","close":92.44},{"date":"2026-04-27","close":91.37},{"date":"2026-04-28","close":92.27},{"date":"2026-04-29","close":92.12},{"date":"2026-04-30","close":93.61},{"date":"2026-05-01","close":92.06},{"date":"2026-05-04","close":91.02},{"date":"2026-05-05","close":87.89},{"date":"2026-05-06","close":88.27},{"date":"2026-05-07","close":88.25},{"date":"2026-05-08","close":87.49},{"date":"2026-05-11","close":85.45},{"date":"2026-05-12","close":87.66},{"date":"2026-05-13","close":87.56},{"date":"2026-05-14","close":86.94},{"date":"2026-05-15","close":87.02},{"date":"2026-05-18","close":89.65},{"date":"2026-05-19","close":89.33},{"date":"2026-05-20","close":88.09},{"date":"2026-05-21","close":89.3},{"date":"2026-05-22","close":88.6},{"date":"2026-05-26","close":87.68},{"date":"2026-05-27","close":87.35},{"date":"2026-05-28","close":86.36},{"date":"2026-05-29","close":86.02},{"date":"2026-06-01","close":85.85},{"date":"2026-06-02","close":83.33},{"date":"2026-06-03","close":81.52},{"date":"2026-06-04","close":81.56},{"date":"2026-06-05","close":82.18},{"date":"2026-06-08","close":82.64},{"date":"2026-06-09","close":81.41},{"date":"2026-06-10","close":82.0},{"date":"2026-06-11","close":81.27},{"date":"2026-06-12","close":80.34},{"date":"2026-06-15","close":81.67},{"date":"2026-06-16","close":78.72},{"date":"2026-06-17","close":76.96},{"date":"2026-06-18","close":77.38},{"date":"2026-06-22","close":72.88},{"date":"2026-06-23","close":72.82},{"date":"2026-06-24","close":71.84},{"date":"2026-06-25","close":70.9},{"date":"2026-06-26","close":73.81},{"date":"2026-06-29","close":73.78},{"date":"2026-06-30","close":71.4},{"date":"2026-07-01","close":74.19},{"date":"2026-07-02","close":77.65},{"date":"2026-07-06","close":76.02},{"date":"2026-07-07","close":76.18},{"date":"2026-07-08","close":75.59},{"date":"2026-07-09","close":75.47},{"date":"2026-07-10","close":73.37},{"date":"2026-07-13","close":73.83},{"date":"2026-07-14","close":73.53},{"date":"2026-07-15","close":73.68},{"date":"2026-07-16","close":74.35},{"date":"2026-07-17","close":68.95},{"date":"2026-07-20","close":67.6},{"date":"2026-07-21","close":68.67},{"date":"2026-07-22","close":68.53},{"date":"2026-07-23","close":68.89},{"date":"2026-07-24","close":70.09},{"date":"2026-07-27","close":70.4},{"date":"2026-07-28","close":72.39},{"date":"2026-07-29","close":73.63},{"date":"2026-07-30","close":73.17},{"date":"2026-07-31","close":71.71},{"date":"2026-08-03","close":73.33},{"date":"2026-08-04","close":73.57},{"date":"2026-08-05","close":74.2},{"date":"2026-08-06","close":73.69},{"date":"2026-08-07","close":74.14},{"date":"2026-08-10","close":76.29},{"date":"2026-08-11","close":74.79},{"date":"2026-08-12","close":74.21},{"date":"2026-08-13","close":78.24},{"date":"2026-08-14","close":78.16},{"date":"2026-08-17","close":76.02},{"date":"2026-08-18","close":77.77},{"date":"2026-08-19","close":80.22},{"date":"2026-08-20","close":80.14},{"date":"2026-08-21","close":79.59},{"date":"2026-08-24","close":80.01},{"date":"2026-08-25","close":82.23},{"date":"2026-08-26","close":81.46},{"date":"2026-08-27","close":79.84},{"date":"2026-08-28","close":81.72},{"date":"2026-08-31","close":81.05},{"date":"2026-09-01","close":80.81},{"date":"2026-09-02","close":82.73},{"date":"2026-09-03","close":82.67},{"date":"2026-09-04","close":78.25},{"date":"2026-09-08","close":76.77},{"date":"2026-09-09","close":76.03},{"date":"2026-09-10","close":76.01},{"date":"2026-09-11","close":77.4},{"date":"2026-09-14","close":80.32},{"date":"2026-09-15","close":77.9},{"date":"2026-09-16","close":76.41},{"date":"2026-09-17","close":75.31},{"date":"2026-09-18","close":71.79},{"date":"2026-09-21","close":73.36},{"date":"2026-09-22","close":72.16},{"date":"2026-09-23","close":71.36},{"date":"2026-09-24","close":71.72},{"date":"2026-09-25","close":71.145},{"date":"2026-09-28","close":69.23},{"date":"2026-09-29","close":70.3},{"date":"2026-09-30","close":69.58},{"date":"2026-10-01","close":67.85},{"date":"2026-10-02","close":67.06},{"date":"2026-10-05","close":67.5},{"date":"2026-10-06","close":68.69},{"date":"2026-10-07","close":69.7},{"date":"2026-10-08","close":71.57},{"date":"2026-10-09","close":70.3},{"date":"2026-10-12","close":70.61},{"date":"2026-10-13","close":70.46},{"date":"2026-10-14","close":70.57},{"date":"2026-10-15","close":72.61},{"date":"2026-10-16","close":70.53},{"date":"2026-10-19","close":69.85},{"date":"2026-10-20","close":68.69},{"date":"2026-10-21","close":65.04},{"date":"2026-10-22","close":67.05}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":67.05,"low_30d":64.1,"support":65.79,"high_30d":81.02,"change_1d":3.1,"change_7d":-4.9,"change_30d":-13.4,"resistance":79.33,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":19.3,"per":42.45,"quarter":"2024-Q2"},{"pbr":19.74,"per":40.3,"quarter":"2024-Q3"},{"pbr":22.78,"per":45.02,"quarter":"2024-Q4"},{"pbr":24.54,"per":43.99,"quarter":"2025-Q1"},{"pbr":33.93,"per":56.98,"quarter":"2025-Q2"},{"pbr":29.21,"per":49.95,"quarter":"2025-Q3"},{"pbr":22.27,"per":37.06,"quarter":"2025-Q4"},{"pbr":19.53,"per":31.02,"quarter":"2026-Q1"},{"pbr":14.97,"per":22.45,"quarter":"2026-Q2"},{"pbr":14.06,"per":21.08,"quarter":"현재"}],"timeline":[{"close":67.488,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":70.927,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":89.132,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":93.253,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":133.913,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":119.892,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":93.76,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":96.15,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":71.4,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":22.92,"pbr_5y_low":14.97,"per_5y_avg":41.02,"per_5y_low":22.45,"current_pbr":14.06,"current_per":21.08,"pbr_5y_high":33.93,"per_5y_high":56.98,"pbr_5y_median":22.27,"per_5y_median":42.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Entertainment"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.5%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 21.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.3%"},"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":5.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":32.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.39,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":51.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":19.3,"per":42.45,"close":67.488,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":19.74,"per":40.3,"close":70.927,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":22.78,"per":45.02,"close":89.132,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":24.54,"per":43.99,"close":93.253,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":33.93,"per":56.98,"close":133.913,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":29.21,"per":49.95,"close":119.892,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":22.27,"per":37.06,"close":93.76,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.53,"per":31.02,"close":96.15,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.97,"per":22.45,"close":71.4,"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":"21.1배"},{"label":"PBR","value":"14.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"11.3%"}],"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":0.8,"pbr":null,"per":null,"roa":0.058193128089486956,"roe":0.11280870701602663,"revenue":12559938000.0,"market_cap":null,"net_income":3401414000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5193475477347101,"total_assets":58450441000.0,"total_equity":30152052000.0,"profit_margin":0.27081455338394184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4192610000.0,"operating_margin":0.3338081764416353},{"eps":1.23,"pbr":null,"per":null,"roa":0.08393951453386407,"roe":0.16454348606146185,"revenue":12249757000.0,"market_cap":null,"net_income":5121646200.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5193179750422804,"total_assets":61015914000.0,"total_equity":31126399000.0,"profit_margin":0.41810186112263287,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3956997000.0,"operating_margin":0.3230265710576953},{"eps":0.56,"pbr":null,"per":null,"roa":0.043500931786005045,"roe":0.09086893315651398,"revenue":12050762000.0,"market_cap":null,"net_income":2418521000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45873787898225854,"total_assets":55596993000.0,"total_equity":26615488000.0,"profit_margin":0.20069444571222966,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2956663000.0,"operating_margin":0.2453507089427208},{"eps":0.59,"pbr":null,"per":null,"roa":0.046362494763113424,"roe":0.09813179338010448,"revenue":11510307000.0,"market_cap":null,"net_income":2546916000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.46445824598770474,"total_assets":54934835000.0,"total_equity":25954035000.0,"profit_margin":0.2212726385143333,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3248247000.0,"operating_margin":0.28220333306487827},{"eps":0.72,"pbr":null,"per":null,"roa":0.05885937432673773,"roe":0.12525752047970376,"revenue":11079166000.0,"market_cap":null,"net_income":3125413000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5193400839016222,"total_assets":53099664000.0,"total_equity":24951899000.0,"profit_margin":0.28209821930639906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3774694000.0,"operating_margin":0.34070199868834894},{"eps":0.66,"pbr":null,"per":null,"roa":0.05549014656911724,"roe":0.1202905867649062,"revenue":10542801000.0,"market_cap":null,"net_income":2890351000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5007828564723928,"total_assets":52087644000.0,"total_equity":24028073000.0,"profit_margin":0.2741539938010781,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3346999000.0,"operating_margin":0.31746772039043514},{"eps":0.43,"pbr":null,"per":null,"roa":0.0348423264771564,"roe":0.0755189015391354,"revenue":10246513000.0,"market_cap":null,"net_income":1868607000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4371388588488591,"total_assets":53630374000.0,"total_equity":24743567000.0,"profit_margin":0.18236516168964018,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2272766000.0,"operating_margin":0.22180872653945785},{"eps":0.54,"pbr":null,"per":null,"roa":0.04520707035505481,"roe":0.10402431505739955,"revenue":9824703000.0,"market_cap":null,"net_income":2363509000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.47887646069301026,"total_assets":52281844000.0,"total_equity":22720736000.0,"profit_margin":0.24056798459963624,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2909477000.0,"operating_margin":0.2961389265405784},{"eps":0.49,"pbr":null,"per":null,"roa":0.04373430400012057,"roe":0.09710739438204112,"revenue":9559310000.0,"market_cap":null,"net_income":2147306000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.45873258634775943,"total_assets":49098895000.0,"total_equity":22112693000.0,"profit_margin":0.2246298111474573,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2602837000.0,"operating_margin":0.27228293673915793},{"eps":0.52,"pbr":null,"per":null,"roa":0.04776403551580873,"roe":0.10915816733683088,"revenue":9381681000.0,"market_cap":null,"net_income":2332209000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4694695971862612,"total_assets":48827721000.0,"total_equity":21365410000.0,"profit_margin":0.24859180353712731,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2632534000.0,"operating_margin":0.28060365727634523},{"eps":0.21,"pbr":null,"per":null,"roa":0.019244811498778873,"roe":0.04555195950246142,"revenue":8832825000.0,"market_cap":null,"net_income":937838000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.39911806245453746,"total_assets":48731992000.0,"total_equity":20588313000.0,"profit_margin":0.10617644977682678,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1496109000.0,"operating_margin":0.16938057756153893},{"eps":0.37,"pbr":null,"per":null,"roa":0.033886090493785416,"roe":0.07587526241509322,"revenue":8541668000.0,"market_cap":null,"net_income":1677422000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4227371047434763,"total_assets":49501786000.0,"total_equity":22107627000.0,"profit_margin":0.1963810815405141,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1916394000.0,"operating_margin":0.22435828692943813}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.59,"per":42.45,"date":"2024-06","close":67.49,"source":"reported"},{"eps":1.59,"per":39.52,"date":"2024-07","close":62.84,"source":"reported"},{"eps":1.59,"per":44.11,"date":"2024-08","close":70.14,"source":"reported"},{"eps":1.76,"per":40.3,"date":"2024-09","close":70.93,"source":"reported"},{"eps":1.76,"per":42.96,"date":"2024-10","close":75.6,"source":"reported"},{"eps":1.76,"per":50.39,"date":"2024-11","close":88.68,"source":"reported"},{"eps":1.98,"per":45.02,"date":"2024-12","close":89.13,"source":"reported"},{"eps":1.98,"per":49.33,"date":"2025-01","close":97.68,"source":"reported"},{"eps":1.98,"per":49.52,"date":"2025-02","close":98.06,"source":"reported"},{"eps":2.12,"per":43.99,"date":"2025-03","close":93.25,"source":"reported"},{"eps":2.12,"per":53.38,"date":"2025-04","close":113.17,"source":"reported"},{"eps":2.12,"per":56.94,"date":"2025-05","close":120.72,"source":"reported"},{"eps":2.35,"per":56.98,"date":"2025-06","close":133.91,"source":"reported"},{"eps":2.35,"per":49.34,"date":"2025-07","close":115.94,"source":"reported"},{"eps":2.35,"per":51.41,"date":"2025-08","close":120.83,"source":"reported"},{"eps":2.4,"per":49.95,"date":"2025-09","close":119.89,"source":"reported"},{"eps":2.4,"per":46.62,"date":"2025-10","close":111.89,"source":"reported"},{"eps":2.4,"per":44.83,"date":"2025-11","close":107.58,"source":"reported"},{"eps":2.53,"per":37.06,"date":"2025-12","close":93.76,"source":"reported"},{"eps":2.53,"per":33.0,"date":"2026-01","close":83.49,"source":"reported"},{"eps":2.53,"per":38.04,"date":"2026-02","close":96.24,"source":"reported"},{"eps":3.1,"per":31.02,"date":"2026-03","close":96.15,"source":"reported"},{"eps":3.1,"per":30.2,"date":"2026-04","close":93.61,"source":"reported"},{"eps":3.1,"per":27.75,"date":"2026-05","close":86.02,"source":"reported"},{"eps":3.18,"per":22.45,"date":"2026-06","close":71.4,"source":"reported"},{"eps":3.18,"per":22.55,"date":"2026-07","close":71.71,"source":"reported"},{"eps":3.18,"per":25.49,"date":"2026-08","close":81.05,"source":"reported"},{"eps":3.18,"per":21.88,"date":"2026-09","close":69.58,"source":"reported"},{"eps":3.18,"per":21.08,"date":"2026-10","close":67.05,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.26,"std":10.82,"count":29,"current":21.08,"lower_1sd":29.45,"upper_1sd":51.08},"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":"Netflix, Inc.","phase":"above-fold","symbol_resolved":true}