{"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":"2026-10-23T10:02:23.856223+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.8,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-67.8,"direction":"higher_better","percentile":6}],"summary":"매출 +5.8%","percentile":37},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":77.9,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":18.5,"direction":"higher_better","percentile":86}],"summary":"RSI 78","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 49.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.7,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 0.5x","percentile":50}},"signals":[],"summary":"ServiceNow, Inc.(NOW)은 Technology 섹터 US 시장 종목입니다, 시가총액 1619.77억. 현재가 $157.06, 전일 대비 +2.6%, 30일 +18.5%. PER 49.7배 / ROE 2.6%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":4.563593806636391,"grade":"B","trend":"상승","atr_14":6.063485714285706,"rsi_14":77.94480039428291,"sma_20":140.51100000000002,"sma_60":133.93016666666668,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.56)가 시그널선(3.02)을 상회합니다(골든크로스). 현재가가 SMA20(141)과 SMA60(134) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 127~154 (현재 위치 110%).","bb_lower":126.74251148455288,"bb_upper":154.27948851544718,"macd_signal":3.0220386459511186},"change_pct":2.53,"chart_data":[{"date":"2024-10-23","open":183.29,"high":184.02,"low":180.27,"close":181.54,"volume":1849900,"rsi_14":10.01,"sma_20":925.76,"sma_60":909.02,"sma_120":805.01},{"date":"2024-10-24","open":189.68,"high":195.96,"low":188.08,"close":191.32,"volume":3401000,"rsi_14":68.24,"sma_20":926.95,"sma_60":911.37,"sma_120":807.01},{"date":"2024-10-25","open":191.45,"high":192.99,"low":189.43,"close":190.17,"volume":1494800,"rsi_14":71.3,"sma_20":928.18,"sma_60":913.77,"sma_120":808.88},{"date":"2024-10-28","open":191.8,"high":192.0,"low":189.0,"close":189.0,"volume":1238500,"rsi_14":67.61,"sma_20":928.21,"sma_60":915.52,"sma_120":810.81},{"date":"2024-10-29","open":190.0,"high":191.56,"low":187.89,"close":190.62,"volume":1641100,"rsi_14":68.96,"sma_20":930.72,"sma_60":917.76,"sma_120":812.75},{"date":"2024-10-30","open":190.21,"high":192.7,"low":189.9,"close":190.0,"volume":950800,"rsi_14":69.23,"sma_20":933.84,"sma_60":919.75,"sma_120":814.64},{"date":"2024-10-31","open":188.16,"high":190.87,"low":185.67,"close":186.6,"volume":1333300,"rsi_14":57.6,"sma_20":935.42,"sma_60":920.21,"sma_120":816.33},{"date":"2024-11-01","open":187.47,"high":190.23,"low":186.11,"close":188.68,"volume":985300,"rsi_14":68.03,"sma_20":937.59,"sma_60":920.41,"sma_120":818.11},{"date":"2024-11-04","open":188.81,"high":192.07,"low":188.32,"close":190.92,"volume":948400,"rsi_14":48.38,"sma_20":941.21,"sma_60":921.38,"sma_120":820.05},{"date":"2024-11-05","open":192.29,"high":194.77,"low":191.67,"close":194.21,"volume":827000,"rsi_14":64.01,"sma_20":946.52,"sma_60":922.96,"sma_120":821.81},{"date":"2024-11-06","open":198.8,"high":199.41,"low":196.42,"close":198.9,"volume":1246600,"rsi_14":77.59,"sma_20":955.2,"sma_60":926.44,"sma_120":823.78},{"date":"2024-11-07","open":199.36,"high":204.89,"low":199.0,"close":203.06,"volume":1260800,"rsi_14":80.38,"sma_20":961.07,"sma_60":930.79,"sma_120":825.86},{"date":"2024-11-08","open":202.19,"high":203.99,"low":201.0,"close":201.62,"volume":1095000,"rsi_14":77.27,"sma_20":966.8,"sma_60":935.0,"sma_120":827.81},{"date":"2024-11-11","open":202.6,"high":207.6,"low":202.6,"close":207.2,"volume":1307100,"rsi_14":93.87,"sma_20":975.9,"sma_60":939.72,"sma_120":829.97},{"date":"2024-11-12","open":206.16,"high":210.65,"low":205.42,"close":209.66,"volume":1291700,"rsi_14":93.96,"sma_20":985.42,"sma_60":945.75,"sma_120":832.28},{"date":"2024-11-13","open":209.66,"high":212.33,"low":208.7,"close":209.11,"volume":1313700,"rsi_14":91.03,"sma_20":994.97,"sma_60":951.26,"sma_120":834.68},{"date":"2024-11-14","open":209.8,"high":210.8,"low":206.4,"close":207.96,"volume":1157700,"rsi_14":84.33,"sma_20":1005.65,"sma_60":956.23,"sma_120":837.19},{"date":"2024-11-15","open":204.79,"high":205.94,"low":200.6,"close":202.28,"volume":1498500,"rsi_14":58.04,"sma_20":1012.45,"sma_60":959.35,"sma_120":839.54},{"date":"2024-11-18","open":203.31,"high":204.24,"low":200.75,"close":201.07,"volume":1750700,"rsi_14":44.5,"sma_20":1017.53,"sma_60":962.67,"sma_120":841.83},{"date":"2024-11-19","open":199.53,"high":205.17,"low":198.68,"close":204.42,"volume":1830200,"rsi_14":57.02,"sma_20":1022.63,"sma_60":966.0,"sma_120":844.98},{"date":"2024-11-20","open":205.6,"high":206.34,"low":201.26,"close":204.6,"volume":1141900,"rsi_14":41.06,"sma_20":1025.48,"sma_60":968.81,"sma_120":848.03},{"date":"2024-11-21","open":206.73,"high":210.65,"low":206.2,"close":209.41,"volume":1111300,"rsi_14":49.27,"sma_20":1028.66,"sma_60":972.23,"sma_120":851.26},{"date":"2024-11-22","open":210.2,"high":212.92,"low":210.0,"close":212.12,"volume":1436900,"rsi_14":57.88,"sma_20":1033.91,"sma_60":976.3,"sma_120":854.5},{"date":"2024-11-25","open":212.92,"high":213.78,"low":209.83,"close":210.54,"volume":1930200,"rsi_14":56.61,"sma_20":1035.58,"sma_60":979.9,"sma_120":857.4},{"date":"2024-11-26","open":212.0,"high":214.57,"low":210.9,"close":214.01,"volume":744400,"rsi_14":83.9,"sma_20":1037.76,"sma_60":984.63,"sma_120":860.46},{"date":"2024-11-27","open":212.74,"high":213.04,"low":207.68,"close":208.28,"volume":976900,"rsi_14":66.51,"sma_20":1037.34,"sma_60":988.72,"sma_120":863.31},{"date":"2024-11-29","open":208.47,"high":210.4,"low":207.67,"close":209.89,"volume":583100,"rsi_14":63.61,"sma_20":1038.31,"sma_60":993.13,"sma_120":866.15},{"date":"2024-12-02","open":209.68,"high":211.06,"low":209.1,"close":209.69,"volume":1056600,"rsi_14":62.65,"sma_20":1042.01,"sma_60":997.35,"sma_120":868.95},{"date":"2024-12-03","open":208.02,"high":211.53,"low":207.38,"close":211.46,"volume":1284200,"rsi_14":56.01,"sma_20":1047.21,"sma_60":1001.98,"sma_120":871.75},{"date":"2024-12-04","open":216.73,"high":225.33,"low":216.0,"close":224.63,"volume":2063000,"rsi_14":72.71,"sma_20":1057.31,"sma_60":1008.82,"sma_120":875.2},{"date":"2024-12-05","open":223.02,"high":226.12,"low":222.62,"close":224.74,"volume":1075500,"rsi_14":77.23,"sma_20":1067.39,"sma_60":1016.02,"sma_120":878.49},{"date":"2024-12-06","open":227.12,"high":227.4,"low":224.0,"close":224.87,"volume":904400,"rsi_14":73.88,"sma_20":1075.12,"sma_60":1021.62,"sma_120":881.81},{"date":"2024-12-09","open":224.84,"high":226.8,"low":221.14,"close":224.1,"volume":1223400,"rsi_14":94.52,"sma_20":1081.1,"sma_60":1027.27,"sma_120":885.06},{"date":"2024-12-10","open":222.8,"high":229.47,"low":222.8,"close":225.57,"volume":1599200,"rsi_14":94.47,"sma_20":1088.62,"sma_60":1033.36,"sma_120":888.34},{"date":"2024-12-11","open":227.21,"high":231.58,"low":227.21,"close":229.44,"volume":1244800,"rsi_14":96.37,"sma_20":1096.33,"sma_60":1039.83,"sma_120":891.66},{"date":"2024-12-12","open":228.19,"high":230.94,"low":227.4,"close":229.68,"volume":687400,"rsi_14":96.09,"sma_20":1107.03,"sma_60":1046.45,"sma_120":895.07},{"date":"2024-12-13","open":226.0,"high":228.35,"low":222.92,"close":224.22,"volume":1347100,"rsi_14":48.32,"sma_20":1114.2,"sma_60":1052.72,"sma_120":898.12},{"date":"2024-12-16","open":223.56,"high":226.91,"low":222.0,"close":225.99,"volume":1186500,"rsi_14":54.53,"sma_20":1122.35,"sma_60":1058.94,"sma_120":901.25},{"date":"2024-12-17","open":226.0,"high":226.47,"low":222.13,"close":222.94,"volume":1223100,"rsi_14":44.22,"sma_20":1128.09,"sma_60":1064.27,"sma_120":904.09},{"date":"2024-12-18","open":223.5,"high":223.77,"low":211.4,"close":212.2,"volume":1588500,"rsi_14":27.64,"sma_20":1121.87,"sma_60":1067.27,"sma_120":906.38},{"date":"2024-12-19","open":214.05,"high":216.16,"low":212.5,"close":214.97,"volume":1971800,"rsi_14":31.02,"sma_20":1116.99,"sma_60":1069.95,"sma_120":908.76},{"date":"2024-12-20","open":212.0,"high":220.57,"low":211.0,"close":218.25,"volume":2026000,"rsi_14":29.53,"sma_20":1113.68,"sma_60":1072.48,"sma_120":911.24},{"date":"2024-12-23","open":217.2,"high":218.4,"low":214.75,"close":217.65,"volume":786700,"rsi_14":28.26,"sma_20":1110.46,"sma_60":1075.16,"sma_120":913.75},{"date":"2024-12-24","open":219.42,"high":221.31,"low":218.0,"close":221.11,"volume":418700,"rsi_14":43.94,"sma_20":1108.23,"sma_60":1077.48,"sma_120":916.25},{"date":"2024-12-26","open":220.0,"high":221.22,"low":218.72,"close":219.82,"volume":436300,"rsi_14":37.76,"sma_20":1103.42,"sma_60":1079.17,"sma_120":919.02},{"date":"2024-12-27","open":218.4,"high":218.91,"low":212.4,"close":216.29,"volume":1016500,"rsi_14":37.05,"sma_20":1096.72,"sma_60":1080.37,"sma_120":921.83},{"date":"2024-12-30","open":213.19,"high":214.72,"low":211.05,"close":213.54,"volume":720000,"rsi_14":53.79,"sma_20":1091.38,"sma_60":1081.3,"sma_120":924.54},{"date":"2024-12-31","open":214.7,"high":214.7,"low":210.59,"close":212.02,"volume":840900,"rsi_14":41.02,"sma_20":1084.4,"sma_60":1082.92,"sma_120":927.13},{"date":"2025-01-02","open":214.7,"high":214.74,"low":208.2,"close":210.87,"volume":1024600,"rsi_14":24.19,"sma_20":1078.37,"sma_60":1084.55,"sma_120":929.6},{"date":"2025-01-03","open":211.86,"high":214.83,"low":211.34,"close":214.75,"volume":898300,"rsi_14":41.76,"sma_20":1079.64,"sma_60":1086.28,"sma_120":932.14},{"date":"2025-01-06","open":216.79,"high":216.91,"low":213.72,"close":215.41,"volume":850900,"rsi_14":30.72,"sma_20":1079.86,"sma_60":1088.08,"sma_120":934.78},{"date":"2025-01-07","open":214.82,"high":217.0,"low":208.89,"close":210.83,"volume":1133400,"rsi_14":25.13,"sma_20":1076.15,"sma_60":1088.32,"sma_120":937.43},{"date":"2025-01-08","open":212.38,"high":212.6,"low":208.46,"close":209.82,"volume":1421700,"rsi_14":29.19,"sma_20":1074.19,"sma_60":1088.12,"sma_120":940.02},{"date":"2025-01-10","open":207.83,"high":208.31,"low":203.35,"close":204.91,"volume":1577300,"rsi_14":25.65,"sma_20":1068.18,"sma_60":1087.46,"sma_120":942.29},{"date":"2025-01-13","open":202.23,"high":204.03,"low":199.83,"close":203.15,"volume":1712600,"rsi_14":25.29,"sma_20":1059.97,"sma_60":1086.09,"sma_120":944.45},{"date":"2025-01-14","open":206.88,"high":207.41,"low":204.12,"close":206.26,"volume":1272300,"rsi_14":38.43,"sma_20":1053.29,"sma_60":1085.01,"sma_120":946.67},{"date":"2025-01-15","open":210.66,"high":211.91,"low":208.2,"close":210.83,"volume":1287500,"rsi_14":40.46,"sma_20":1049.42,"sma_60":1085.0,"sma_120":949.36},{"date":"2025-01-16","open":211.71,"high":212.95,"low":210.52,"close":211.43,"volume":632900,"rsi_14":40.32,"sma_20":1049.13,"sma_60":1085.29,"sma_120":951.27},{"date":"2025-01-17","open":214.52,"high":216.0,"low":212.4,"close":214.3,"volume":1081900,"rsi_14":59.2,"sma_20":1050.84,"sma_60":1085.76,"sma_120":953.3},{"date":"2025-01-21","open":217.74,"high":220.97,"low":217.24,"close":219.37,"volume":1439400,"rsi_14":70.87,"sma_20":1052.0,"sma_60":1085.33,"sma_120":955.78},{"date":"2025-01-22","open":223.0,"high":226.14,"low":222.17,"close":225.03,"volume":1636800,"rsi_14":92.53,"sma_20":1057.96,"sma_60":1084.94,"sma_120":958.5},{"date":"2025-01-23","open":223.53,"high":226.84,"low":222.95,"close":226.84,"volume":1073900,"rsi_14":100.0,"sma_20":1065.97,"sma_60":1085.27,"sma_120":961.17},{"date":"2025-01-24","open":228.22,"high":229.0,"low":223.76,"close":225.0,"volume":917700,"rsi_14":91.78,"sma_20":1073.56,"sma_60":1085.42,"sma_120":963.78},{"date":"2025-01-27","open":223.48,"high":233.2,"low":222.2,"close":228.12,"volume":2241300,"rsi_14":91.21,"sma_20":1085.16,"sma_60":1085.84,"sma_120":966.7},{"date":"2025-01-28","open":230.0,"high":239.62,"low":226.39,"close":234.08,"volume":2437700,"rsi_14":93.0,"sma_20":1100.63,"sma_60":1086.62,"sma_120":969.94},{"date":"2025-01-29","open":232.18,"high":234.08,"low":227.04,"close":228.73,"volume":2619400,"rsi_14":75.03,"sma_20":1106.24,"sma_60":1086.54,"sma_120":972.86},{"date":"2025-01-30","open":205.42,"high":206.2,"low":198.0,"close":202.55,"volume":6207500,"rsi_14":33.15,"sma_20":1109.79,"sma_60":1084.65,"sma_120":974.83},{"date":"2025-01-31","open":206.4,"high":207.15,"low":202.28,"close":203.68,"volume":2866700,"rsi_14":26.47,"sma_20":1105.78,"sma_60":1080.98,"sma_120":976.68},{"date":"2025-02-03","open":201.3,"high":206.2,"low":199.61,"close":204.19,"volume":2016000,"rsi_14":24.31,"sma_20":1101.32,"sma_60":1077.56,"sma_120":978.43},{"date":"2025-02-04","open":207.98,"high":208.69,"low":199.67,"close":202.03,"volume":1918800,"rsi_14":24.14,"sma_20":1094.45,"sma_60":1075.15,"sma_120":980.13},{"date":"2025-02-05","open":203.07,"high":205.77,"low":202.42,"close":205.41,"volume":1339200,"rsi_14":24.58,"sma_20":1085.21,"sma_60":1073.51,"sma_120":981.86},{"date":"2025-02-06","open":204.58,"high":207.06,"low":203.66,"close":204.66,"volume":1261700,"rsi_14":12.73,"sma_20":1074.76,"sma_60":1071.58,"sma_120":983.57},{"date":"2025-02-07","open":205.0,"high":208.47,"low":200.79,"close":201.66,"volume":1387200,"rsi_14":13.54,"sma_20":1063.38,"sma_60":1069.11,"sma_120":985.03},{"date":"2025-02-10","open":203.51,"high":206.62,"low":202.25,"close":204.36,"volume":1174900,"rsi_14":56.64,"sma_20":1051.61,"sma_60":1066.38,"sma_120":986.65},{"date":"2025-02-11","open":203.0,"high":204.27,"low":200.79,"close":201.81,"volume":1016000,"rsi_14":43.81,"sma_20":1037.6,"sma_60":1063.49,"sma_120":988.12},{"date":"2025-02-12","open":199.25,"high":199.68,"low":196.0,"close":196.48,"volume":1677600,"rsi_14":30.62,"sma_20":1021.47,"sma_60":1060.34,"sma_120":989.32},{"date":"2025-02-13","open":196.48,"high":198.4,"low":194.1,"close":197.9,"volume":1563400,"rsi_14":39.21,"sma_20":1012.25,"sma_60":1057.38,"sma_120":990.57},{"date":"2025-02-14","open":195.82,"high":197.8,"low":193.32,"close":197.33,"volume":1503400,"rsi_14":25.24,"sma_20":1009.5,"sma_60":1054.85,"sma_120":991.96},{"date":"2025-02-18","open":197.6,"high":199.51,"low":194.8,"close":199.5,"volume":1672700,"rsi_14":35.45,"sma_20":1006.74,"sma_60":1052.68,"sma_120":993.37},{"date":"2025-02-19","open":199.46,"high":200.57,"low":195.13,"close":197.43,"volume":1737200,"rsi_14":37.42,"sma_20":1004.41,"sma_60":1050.29,"sma_120":994.69},{"date":"2025-02-20","open":196.02,"high":196.12,"low":191.77,"close":193.6,"volume":1351200,"rsi_14":19.99,"sma_20":1000.31,"sma_60":1047.03,"sma_120":995.83},{"date":"2025-02-21","open":192.94,"high":193.4,"low":186.6,"close":187.68,"volume":2004200,"rsi_14":16.84,"sma_20":993.11,"sma_60":1043.28,"sma_120":996.86},{"date":"2025-02-24","open":188.81,"high":188.9,"low":182.71,"close":185.52,"volume":1692800,"rsi_14":19.77,"sma_20":984.83,"sma_60":1039.33,"sma_120":997.67},{"date":"2025-02-25","open":184.74,"high":185.33,"low":179.64,"close":184.46,"volume":2144300,"rsi_14":12.21,"sma_20":975.82,"sma_60":1035.6,"sma_120":998.23},{"date":"2025-02-26","open":185.86,"high":190.52,"low":185.2,"close":188.39,"volume":2002500,"rsi_14":28.87,"sma_20":967.49,"sma_60":1032.66,"sma_120":999.11},{"date":"2025-02-27","open":189.63,"high":190.67,"low":183.93,"close":184.19,"volume":1455100,"rsi_14":16.98,"sma_20":961.06,"sma_60":1029.59,"sma_120":999.83},{"date":"2025-02-28","open":184.19,"high":186.0,"low":181.49,"close":185.95,"volume":1567900,"rsi_14":24.9,"sma_20":955.0,"sma_60":1025.68,"sma_120":1000.62},{"date":"2025-03-03","open":187.2,"high":187.8,"low":180.54,"close":182.06,"volume":1545900,"rsi_14":24.84,"sma_20":948.2,"sma_60":1021.16,"sma_120":1001.33},{"date":"2025-03-04","open":180.0,"high":183.47,"low":175.39,"close":181.22,"volume":2459100,"rsi_14":31.9,"sma_20":939.82,"sma_60":1015.96,"sma_120":1001.75},{"date":"2025-03-05","open":181.0,"high":184.8,"low":179.68,"close":183.16,"volume":1540300,"rsi_14":43.31,"sma_20":931.68,"sma_60":1010.18,"sma_120":1002.21},{"date":"2025-03-06","open":178.0,"high":181.58,"low":171.65,"close":173.42,"volume":2164200,"rsi_14":29.02,"sma_20":923.07,"sma_60":1002.86,"sma_120":1002.14},{"date":"2025-03-07","open":171.3,"high":174.0,"low":166.54,"close":170.13,"volume":2528100,"rsi_14":14.42,"sma_20":913.64,"sma_60":993.84,"sma_120":1001.84},{"date":"2025-03-10","open":164.68,"high":166.4,"low":155.58,"close":156.77,"volume":3898500,"rsi_14":10.62,"sma_20":902.06,"sma_60":983.42,"sma_120":1001.05},{"date":"2025-03-11","open":160.0,"high":165.6,"low":158.8,"close":161.68,"volume":2999100,"rsi_14":18.05,"sma_20":889.18,"sma_60":972.2,"sma_120":1000.35},{"date":"2025-03-12","open":166.96,"high":169.85,"low":164.69,"close":168.63,"volume":2741800,"rsi_14":33.63,"sma_20":878.54,"sma_60":961.21,"sma_120":999.99},{"date":"2025-03-13","open":166.0,"high":167.0,"low":161.2,"close":162.32,"volume":1963600,"rsi_14":29.68,"sma_20":868.13,"sma_60":950.22,"sma_120":999.34},{"date":"2025-03-14","open":164.55,"high":169.81,"low":164.55,"close":168.87,"volume":1853200,"rsi_14":36.02,"sma_20":858.39,"sma_60":941.88,"sma_120":998.71},{"date":"2025-03-17","open":167.8,"high":171.14,"low":167.0,"close":168.59,"volume":1656800,"rsi_14":44.2,"sma_20":850.75,"sma_60":936.15,"sma_120":997.92},{"date":"2025-03-18","open":167.49,"high":167.49,"low":164.07,"close":166.0,"volume":1768000,"rsi_14":44.96,"sma_20":843.58,"sma_60":930.04,"sma_120":997.13},{"date":"2025-03-19","open":167.15,"high":170.8,"low":166.0,"close":168.82,"volume":1561800,"rsi_14":69.83,"sma_20":836.19,"sma_60":924.1,"sma_120":996.47},{"date":"2025-03-20","open":165.45,"high":165.65,"low":161.84,"close":164.82,"volume":2593000,"rsi_14":55.33,"sma_20":830.46,"sma_60":917.95,"sma_120":995.92},{"date":"2025-03-21","open":163.23,"high":165.78,"low":161.76,"close":165.55,"volume":2907300,"rsi_14":43.38,"sma_20":827.17,"sma_60":911.3,"sma_120":995.44},{"date":"2025-03-24","open":169.2,"high":170.7,"low":168.24,"close":169.95,"volume":1599500,"rsi_14":67.85,"sma_20":829.32,"sma_60":905.4,"sma_120":995.17},{"date":"2025-03-25","open":171.65,"high":174.2,"low":171.0,"close":172.28,"volume":1643200,"rsi_14":59.95,"sma_20":835.26,"sma_60":900.09,"sma_120":994.9},{"date":"2025-03-26","open":171.27,"high":172.1,"low":166.81,"close":167.71,"volume":1348600,"rsi_14":47.96,"sma_20":837.68,"sma_60":894.57,"sma_120":994.66},{"date":"2025-03-27","open":167.01,"high":167.99,"low":164.43,"close":165.55,"volume":1480000,"rsi_14":48.92,"sma_20":838.26,"sma_60":889.15,"sma_120":994.22},{"date":"2025-03-28","open":164.0,"high":164.2,"low":157.91,"close":159.55,"volume":1758500,"rsi_14":30.82,"sma_20":836.74,"sma_60":883.38,"sma_120":993.45},{"date":"2025-03-31","open":156.3,"high":159.8,"low":151.57,"close":159.23,"volume":2984200,"rsi_14":36.35,"sma_20":832.07,"sma_60":877.01,"sma_120":992.43},{"date":"2025-04-01","open":159.64,"high":162.59,"low":158.55,"close":162.31,"volume":1543000,"rsi_14":42.92,"sma_20":828.81,"sma_60":870.74,"sma_120":991.65},{"date":"2025-04-02","open":158.94,"high":165.43,"low":158.94,"close":164.81,"volume":1626400,"rsi_14":37.74,"sma_20":826.88,"sma_60":864.92,"sma_120":990.83},{"date":"2025-04-03","open":156.55,"high":157.61,"low":151.45,"close":154.81,"volume":2087800,"rsi_14":19.49,"sma_20":823.37,"sma_60":858.97,"sma_120":989.46},{"date":"2025-04-04","open":151.27,"high":151.75,"low":143.69,"close":144.33,"volume":2900400,"rsi_14":16.15,"sma_20":815.57,"sma_60":852.12,"sma_120":987.6},{"date":"2025-04-07","open":137.6,"high":151.73,"low":135.73,"close":147.1,"volume":2878200,"rsi_14":23.75,"sma_20":804.55,"sma_60":845.31,"sma_120":985.91},{"date":"2025-04-08","open":153.6,"high":155.18,"low":142.64,"close":145.52,"volume":2123200,"rsi_14":27.17,"sma_20":792.15,"sma_60":838.86,"sma_120":984.1},{"date":"2025-04-09","open":145.0,"high":166.33,"low":144.64,"close":165.19,"volume":3092000,"rsi_14":55.95,"sma_20":784.83,"sma_60":833.68,"sma_120":983.25},{"date":"2025-04-10","open":161.42,"high":162.0,"low":152.22,"close":156.7,"volume":2046400,"rsi_14":44.94,"sma_20":781.99,"sma_60":829.46,"sma_120":982.12},{"date":"2025-04-11","open":154.26,"high":157.38,"low":151.0,"close":157.13,"volume":2103000,"rsi_14":42.82,"sma_20":779.17,"sma_60":824.77,"sma_120":981.03},{"date":"2025-04-14","open":160.44,"high":162.43,"low":157.36,"close":159.96,"volume":1717000,"rsi_14":55.57,"sma_20":778.75,"sma_60":820.52,"sma_120":980.01},{"date":"2025-04-15","open":160.19,"high":164.98,"low":159.84,"close":163.3,"volume":1735200,"rsi_14":74.25,"sma_20":779.18,"sma_60":817.19,"sma_120":979.16},{"date":"2025-04-16","open":160.92,"high":164.23,"low":158.15,"close":159.33,"volume":1869500,"rsi_14":65.17,"sma_20":778.06,"sma_60":813.71,"sma_120":978.15},{"date":"2025-04-17","open":160.01,"high":160.01,"low":153.8,"close":154.43,"volume":1803900,"rsi_14":60.21,"sma_20":776.6,"sma_60":810.14,"sma_120":977.02},{"date":"2025-04-21","open":151.87,"high":153.11,"low":148.48,"close":151.2,"volume":1668700,"rsi_14":24.28,"sma_20":778.22,"sma_60":806.98,"sma_120":975.35},{"date":"2025-04-22","open":152.56,"high":155.33,"low":150.49,"close":153.37,"volume":1582800,"rsi_14":42.02,"sma_20":781.5,"sma_60":805.12,"sma_120":973.82},{"date":"2025-04-23","open":164.21,"high":166.79,"low":161.4,"close":162.54,"volume":3019200,"rsi_14":59.13,"sma_20":791.58,"sma_60":804.98,"sma_120":972.71},{"date":"2025-04-24","open":180.06,"high":188.8,"low":179.67,"close":187.71,"volume":6083100,"rsi_14":76.71,"sma_20":802.84,"sma_60":808.16,"sma_120":972.59},{"date":"2025-04-25","open":188.8,"high":192.0,"low":185.83,"close":189.05,"volume":2887800,"rsi_14":75.77,"sma_20":819.02,"sma_60":812.62,"sma_120":972.55},{"date":"2025-04-28","open":191.97,"high":192.21,"low":185.43,"close":187.48,"volume":2052400,"rsi_14":79.6,"sma_20":834.19,"sma_60":815.72,"sma_120":972.59},{"date":"2025-04-29","open":188.0,"high":189.45,"low":186.11,"close":188.57,"volume":1245300,"rsi_14":89.02,"sma_20":848.49,"sma_60":819.05,"sma_120":972.59},{"date":"2025-04-30","open":186.11,"high":191.53,"low":184.08,"close":191.0,"volume":1947900,"rsi_14":96.34,"sma_20":862.34,"sma_60":823.22,"sma_120":972.59},{"date":"2025-05-01","open":194.77,"high":195.72,"low":191.5,"close":191.59,"volume":1807700,"rsi_14":96.2,"sma_20":878.47,"sma_60":827.01,"sma_120":972.48},{"date":"2025-05-02","open":195.78,"high":197.1,"low":193.81,"close":195.47,"volume":1669400,"rsi_14":95.65,"sma_20":898.99,"sma_60":832.12,"sma_120":972.34},{"date":"2025-05-05","open":194.6,"high":198.4,"low":194.27,"close":195.61,"volume":1274200,"rsi_14":85.77,"sma_20":921.2,"sma_60":837.13,"sma_120":972.03},{"date":"2025-05-06","open":193.81,"high":195.74,"low":192.84,"close":193.05,"volume":1280500,"rsi_14":66.32,"sma_20":941.04,"sma_60":840.98,"sma_120":971.67},{"date":"2025-05-07","open":194.24,"high":197.46,"low":193.46,"close":196.66,"volume":1729700,"rsi_14":82.1,"sma_20":958.1,"sma_60":845.05,"sma_120":971.23},{"date":"2025-05-08","open":197.0,"high":198.4,"low":194.56,"close":194.9,"volume":1468800,"rsi_14":71.14,"sma_20":961.69,"sma_60":849.58,"sma_120":970.62},{"date":"2025-05-09","open":196.0,"high":197.36,"low":194.32,"close":196.01,"volume":920100,"rsi_14":68.36,"sma_20":965.17,"sma_60":854.65,"sma_120":970.07},{"date":"2025-05-12","open":201.7,"high":203.4,"low":199.13,"close":203.12,"volume":1432100,"rsi_14":78.59,"sma_20":972.99,"sma_60":861.92,"sma_120":969.87},{"date":"2025-05-13","open":204.6,"high":208.0,"low":203.4,"close":207.34,"volume":1483100,"rsi_14":78.94,"sma_20":982.38,"sma_60":869.94,"sma_120":970.08},{"date":"2025-05-14","open":207.4,"high":209.2,"low":205.33,"close":205.36,"volume":1414600,"rsi_14":71.82,"sma_20":989.56,"sma_60":877.11,"sma_120":970.26},{"date":"2025-05-15","open":206.88,"high":208.13,"low":204.39,"close":207.04,"volume":988000,"rsi_14":82.58,"sma_20":997.28,"sma_60":884.15,"sma_120":970.37},{"date":"2025-05-16","open":207.68,"high":208.75,"low":206.63,"close":208.04,"volume":1160900,"rsi_14":80.17,"sma_20":1003.56,"sma_60":893.02,"sma_120":970.51},{"date":"2025-05-19","open":205.79,"high":206.94,"low":203.21,"close":205.15,"volume":2071200,"rsi_14":75.65,"sma_20":1008.33,"sma_60":903.16,"sma_120":970.33},{"date":"2025-05-20","open":203.0,"high":204.93,"low":202.66,"close":204.37,"volume":1075000,"rsi_14":71.26,"sma_20":1013.99,"sma_60":912.7,"sma_120":970.01},{"date":"2025-05-21","open":201.78,"high":206.15,"low":201.12,"close":202.95,"volume":1259600,"rsi_14":49.4,"sma_20":1017.14,"sma_60":922.27,"sma_120":969.69},{"date":"2025-05-22","open":202.95,"high":205.5,"low":202.36,"close":203.15,"volume":856400,"rsi_14":28.92,"sma_20":1021.27,"sma_60":928.6,"sma_120":969.24},{"date":"2025-05-23","open":200.0,"high":202.86,"low":198.92,"close":200.87,"volume":1388100,"rsi_14":28.07,"sma_20":1023.7,"sma_60":935.96,"sma_120":968.93},{"date":"2025-05-27","open":202.72,"high":205.97,"low":202.6,"close":205.48,"volume":1102500,"rsi_14":44.09,"sma_20":1024.88,"sma_60":944.02,"sma_120":968.75},{"date":"2025-05-28","open":205.48,"high":207.53,"low":203.64,"close":204.26,"volume":993300,"rsi_14":35.9,"sma_20":1023.34,"sma_60":951.4,"sma_120":968.52},{"date":"2025-05-29","open":204.63,"high":204.92,"low":200.94,"close":203.05,"volume":1265900,"rsi_14":41.02,"sma_20":1022.18,"sma_60":958.03,"sma_120":968.17},{"date":"2025-05-30","open":204.0,"high":204.0,"low":200.52,"close":202.22,"volume":2663900,"rsi_14":40.86,"sma_20":1019.77,"sma_60":965.17,"sma_120":967.24},{"date":"2025-06-02","open":201.83,"high":203.59,"low":200.06,"close":202.42,"volume":1002600,"rsi_14":47.49,"sma_20":1016.96,"sma_60":973.17,"sma_120":966.31},{"date":"2025-06-03","open":202.36,"high":203.25,"low":201.1,"close":202.18,"volume":1023700,"rsi_14":45.38,"sma_20":1015.47,"sma_60":981.67,"sma_120":965.36},{"date":"2025-06-04","open":202.31,"high":203.51,"low":200.59,"close":202.55,"volume":717800,"rsi_14":59.64,"sma_20":1014.56,"sma_60":989.87,"sma_120":964.47},{"date":"2025-06-05","open":205.46,"high":206.29,"low":202.83,"close":203.52,"volume":902400,"rsi_14":30.63,"sma_20":1014.85,"sma_60":996.7,"sma_120":963.55},{"date":"2025-06-06","open":205.25,"high":206.92,"low":203.27,"close":206.04,"volume":959700,"rsi_14":64.01,"sma_20":1016.29,"sma_60":999.75,"sma_120":962.57},{"date":"2025-06-09","open":206.2,"high":206.9,"low":203.61,"close":205.37,"volume":907800,"rsi_14":70.0,"sma_20":1018.54,"sma_60":1002.47,"sma_120":961.56},{"date":"2025-06-10","open":204.23,"high":205.37,"low":199.82,"close":201.96,"volume":1189200,"rsi_14":48.45,"sma_20":1016.78,"sma_60":1004.88,"sma_120":960.63},{"date":"2025-06-11","open":202.05,"high":203.54,"low":200.28,"close":200.87,"volume":742800,"rsi_14":41.62,"sma_20":1015.08,"sma_60":1006.93,"sma_120":959.58},{"date":"2025-06-12","open":200.52,"high":203.21,"low":200.52,"close":201.47,"volume":848200,"rsi_14":46.36,"sma_20":1014.3,"sma_60":1008.68,"sma_120":958.69},{"date":"2025-06-13","open":199.61,"high":200.2,"low":195.64,"close":197.73,"volume":1332200,"rsi_14":31.51,"sma_20":1012.05,"sma_60":1009.7,"sma_120":958.09},{"date":"2025-06-16","open":198.4,"high":203.39,"low":198.28,"close":201.03,"volume":1230900,"rsi_14":41.87,"sma_20":1011.36,"sma_60":1010.63,"sma_120":957.51},{"date":"2025-06-17","open":200.77,"high":202.4,"low":199.87,"close":200.98,"volume":819800,"rsi_14":30.33,"sma_20":1010.76,"sma_60":1011.52,"sma_120":956.79},{"date":"2025-06-18","open":200.89,"high":201.41,"low":195.84,"close":196.42,"volume":1209500,"rsi_14":23.28,"sma_20":1007.69,"sma_60":1012.08,"sma_120":955.9},{"date":"2025-06-20","open":197.12,"high":197.2,"low":193.09,"close":194.28,"volume":2007700,"rsi_14":25.21,"sma_20":1005.38,"sma_60":1011.89,"sma_120":954.78},{"date":"2025-06-23","open":194.28,"high":196.27,"low":191.37,"close":196.08,"volume":1099900,"rsi_14":35.22,"sma_20":998.09,"sma_60":1011.88,"sma_120":953.79},{"date":"2025-06-24","open":198.0,"high":199.9,"low":197.0,"close":199.26,"volume":1514000,"rsi_14":44.11,"sma_20":995.04,"sma_60":1012.43,"sma_120":953.08},{"date":"2025-06-25","open":199.66,"high":202.8,"low":199.63,"close":201.03,"volume":1193700,"rsi_14":59.83,"sma_20":994.81,"sma_60":1012.25,"sma_120":952.56},{"date":"2025-06-26","open":201.44,"high":202.71,"low":198.9,"close":202.29,"volume":1204400,"rsi_14":54.28,"sma_20":994.93,"sma_60":1011.66,"sma_120":952.16},{"date":"2025-06-27","open":202.56,"high":206.61,"low":202.41,"close":204.48,"volume":1514300,"rsi_14":60.36,"sma_20":996.04,"sma_60":1011.16,"sma_120":951.89},{"date":"2025-06-30","open":205.95,"high":207.27,"low":203.69,"close":205.62,"volume":1009300,"rsi_14":84.15,"sma_20":998.76,"sma_60":1010.97,"sma_120":951.51},{"date":"2025-07-01","open":205.45,"high":206.39,"low":198.95,"close":202.38,"volume":1244100,"rsi_14":77.78,"sma_20":1001.07,"sma_60":1010.38,"sma_120":950.97},{"date":"2025-07-02","open":200.07,"high":202.21,"low":198.4,"close":201.95,"volume":871400,"rsi_14":72.24,"sma_20":1001.65,"sma_60":1009.64,"sma_120":950.6},{"date":"2025-07-03","open":203.55,"high":211.48,"low":203.0,"close":208.94,"volume":1205900,"rsi_14":78.45,"sma_20":1008.16,"sma_60":1010.14,"sma_120":950.56},{"date":"2025-07-07","open":208.65,"high":209.8,"low":205.52,"close":207.0,"volume":1133600,"rsi_14":67.39,"sma_20":1014.52,"sma_60":1010.81,"sma_120":950.65},{"date":"2025-07-08","open":207.44,"high":207.75,"low":202.25,"close":204.6,"volume":1460200,"rsi_14":56.3,"sma_20":1018.77,"sma_60":1011.05,"sma_120":950.71},{"date":"2025-07-09","open":204.9,"high":205.6,"low":201.8,"close":202.74,"volume":1153400,"rsi_14":45.16,"sma_20":1020.51,"sma_60":1011.36,"sma_120":950.56},{"date":"2025-07-10","open":202.74,"high":202.74,"low":193.06,"close":193.62,"volume":2003300,"rsi_14":26.9,"sma_20":1018.66,"sma_60":1010.38,"sma_120":949.85},{"date":"2025-07-11","open":192.0,"high":193.2,"low":186.83,"close":187.76,"volume":2154700,"rsi_14":24.43,"sma_20":1013.17,"sma_60":1008.01,"sma_120":948.86},{"date":"2025-07-14","open":187.74,"high":192.87,"low":187.03,"close":192.36,"volume":1812500,"rsi_14":35.36,"sma_20":1006.51,"sma_60":1005.75,"sma_120":947.95},{"date":"2025-07-15","open":193.05,"high":194.87,"low":191.2,"close":191.38,"volume":1264300,"rsi_14":17.19,"sma_20":999.92,"sma_60":1003.95,"sma_120":946.78},{"date":"2025-07-16","open":193.01,"high":193.82,"low":190.68,"close":193.39,"volume":985100,"rsi_14":24.64,"sma_20":994.12,"sma_60":1002.3,"sma_120":945.46},{"date":"2025-07-17","open":193.7,"high":195.0,"low":191.0,"close":191.83,"volume":1275600,"rsi_14":25.44,"sma_20":989.34,"sma_60":1000.68,"sma_120":944.0},{"date":"2025-07-18","open":191.61,"high":192.7,"low":189.95,"close":192.68,"volume":1155600,"rsi_14":29.86,"sma_20":982.74,"sma_60":999.0,"sma_120":942.66},{"date":"2025-07-21","open":191.91,"high":193.82,"low":191.6,"close":191.98,"volume":1112800,"rsi_14":45.06,"sma_20":974.92,"sma_60":997.22,"sma_120":941.15},{"date":"2025-07-22","open":192.76,"high":194.79,"low":191.37,"close":192.47,"volume":1175700,"rsi_14":71.09,"sma_20":968.14,"sma_60":995.12,"sma_120":939.42},{"date":"2025-07-23","open":189.57,"high":193.37,"low":189.57,"close":191.29,"volume":1984000,"rsi_14":43.12,"sma_20":962.24,"sma_60":992.82,"sma_120":937.86},{"date":"2025-07-24","open":206.93,"high":210.2,"low":196.4,"close":199.24,"volume":4070100,"rsi_14":76.61,"sma_20":960.78,"sma_60":991.42,"sma_120":937.72},{"date":"2025-07-25","open":200.02,"high":200.2,"low":192.82,"close":193.76,"volume":1999600,"rsi_14":51.0,"sma_20":963.69,"sma_60":990.6,"sma_120":937.3},{"date":"2025-07-28","open":195.2,"high":199.21,"low":195.2,"close":197.15,"volume":1474600,"rsi_14":63.27,"sma_20":966.39,"sma_60":989.65,"sma_120":937.01},{"date":"2025-07-29","open":198.31,"high":201.15,"low":196.46,"close":198.64,"volume":1207700,"rsi_14":64.4,"sma_20":971.21,"sma_60":989.44,"sma_120":936.87},{"date":"2025-07-30","open":198.32,"high":198.61,"low":194.6,"close":195.5,"volume":1094200,"rsi_14":57.59,"sma_20":971.74,"sma_60":988.98,"sma_120":936.46},{"date":"2025-07-31","open":196.4,"high":196.4,"low":188.01,"close":188.62,"volume":2131900,"rsi_14":43.48,"sma_20":971.46,"sma_60":987.49,"sma_120":935.79},{"date":"2025-08-01","open":187.46,"high":187.46,"low":181.9,"close":182.87,"volume":1811100,"rsi_14":37.66,"sma_20":968.21,"sma_60":985.33,"sma_120":935.01},{"date":"2025-08-04","open":183.7,"high":185.92,"low":183.05,"close":184.6,"volume":1285500,"rsi_14":23.73,"sma_20":963.91,"sma_60":983.39,"sma_120":934.18},{"date":"2025-08-05","open":184.4,"high":185.1,"low":180.89,"close":181.02,"volume":1448500,"rsi_14":25.46,"sma_20":959.21,"sma_60":981.33,"sma_120":933.32},{"date":"2025-08-06","open":182.32,"high":182.61,"low":180.57,"close":182.46,"volume":1068600,"rsi_14":19.39,"sma_20":954.14,"sma_60":978.68,"sma_120":932.73},{"date":"2025-08-07","open":184.4,"high":184.58,"low":172.4,"close":174.82,"volume":2798700,"rsi_14":10.5,"sma_20":945.83,"sma_60":975.09,"sma_120":931.77},{"date":"2025-08-08","open":175.68,"high":176.4,"low":172.43,"close":174.5,"volume":1902800,"rsi_14":11.58,"sma_20":934.91,"sma_60":970.59,"sma_120":930.82},{"date":"2025-08-11","open":173.58,"high":176.0,"low":170.18,"close":171.27,"volume":2369800,"rsi_14":13.36,"sma_20":923.63,"sma_60":965.51,"sma_120":929.64},{"date":"2025-08-12","open":171.56,"high":171.95,"low":168.01,"close":170.69,"volume":2865800,"rsi_14":17.09,"sma_20":910.17,"sma_60":959.83,"sma_120":928.53},{"date":"2025-08-13","open":172.11,"high":172.88,"low":168.54,"close":172.66,"volume":2453600,"rsi_14":18.18,"sma_20":897.47,"sma_60":954.44,"sma_120":927.66},{"date":"2025-08-14","open":171.23,"high":172.6,"low":169.27,"close":170.17,"volume":1787900,"rsi_14":19.3,"sma_20":887.15,"sma_60":949.32,"sma_120":926.93},{"date":"2025-08-15","open":170.35,"high":173.59,"low":169.72,"close":173.45,"volume":1758800,"rsi_14":26.9,"sma_20":880.18,"sma_60":943.71,"sma_120":926.43},{"date":"2025-08-18","open":173.29,"high":178.45,"low":173.07,"close":178.41,"volume":2577400,"rsi_14":60.65,"sma_20":876.28,"sma_60":938.37,"sma_120":926.17},{"date":"2025-08-19","open":178.68,"high":180.18,"low":176.19,"close":177.36,"volume":2184200,"rsi_14":58.12,"sma_20":873.81,"sma_60":933.72,"sma_120":925.71},{"date":"2025-08-20","open":176.85,"high":179.78,"low":176.0,"close":178.05,"volume":1971900,"rsi_14":72.53,"sma_20":871.79,"sma_60":929.39,"sma_120":925.46},{"date":"2025-08-21","open":177.19,"high":177.68,"low":174.61,"close":175.39,"volume":1127000,"rsi_14":63.76,"sma_20":870.83,"sma_60":925.82,"sma_120":925.02},{"date":"2025-08-22","open":175.67,"high":179.28,"low":174.6,"close":177.35,"volume":1084300,"rsi_14":63.72,"sma_20":871.69,"sma_60":923.43,"sma_120":924.82},{"date":"2025-08-25","open":177.94,"high":178.03,"low":175.74,"close":175.99,"volume":861200,"rsi_14":68.22,"sma_20":873.58,"sma_60":921.2,"sma_120":924.6},{"date":"2025-08-26","open":175.8,"high":176.0,"low":171.02,"close":172.93,"volume":2683700,"rsi_14":48.36,"sma_20":875.32,"sma_60":918.3,"sma_120":924.18},{"date":"2025-08-27","open":174.33,"high":177.92,"low":173.64,"close":177.6,"volume":1202200,"rsi_14":47.36,"sma_20":877.11,"sma_60":915.44,"sma_120":924.35},{"date":"2025-08-28","open":178.1,"high":187.16,"low":177.95,"close":185.72,"volume":3043600,"rsi_14":68.58,"sma_20":882.23,"sma_60":913.62,"sma_120":925.0},{"date":"2025-08-29","open":185.85,"high":186.8,"low":181.94,"close":183.49,"volume":1881800,"rsi_14":61.32,"sma_20":888.63,"sma_60":912.34,"sma_120":926.11},{"date":"2025-09-02","open":180.35,"high":182.85,"low":178.93,"close":182.28,"volume":1247800,"rsi_14":65.24,"sma_20":892.11,"sma_60":910.77,"sma_120":926.97},{"date":"2025-09-03","open":181.8,"high":184.27,"low":178.9,"close":183.88,"volume":1338100,"rsi_14":64.68,"sma_20":894.71,"sma_60":909.24,"sma_120":927.61},{"date":"2025-09-04","open":181.9,"high":182.05,"low":175.64,"close":179.71,"volume":1703900,"rsi_14":57.44,"sma_20":896.76,"sma_60":907.56,"sma_120":928.33},{"date":"2025-09-05","open":180.83,"high":183.24,"low":180.27,"close":182.76,"volume":1283900,"rsi_14":69.63,"sma_20":899.01,"sma_60":905.23,"sma_120":928.91},{"date":"2025-09-08","open":183.03,"high":188.96,"low":182.51,"close":187.87,"volume":1636100,"rsi_14":70.16,"sma_20":903.48,"sma_60":903.36,"sma_120":929.72},{"date":"2025-09-09","open":189.0,"high":189.0,"low":185.56,"close":186.73,"volume":1197600,"rsi_14":52.74,"sma_20":908.8,"sma_60":902.0,"sma_120":930.58},{"date":"2025-09-10","open":187.2,"high":188.98,"low":183.87,"close":184.71,"volume":1648600,"rsi_14":53.34,"sma_20":914.43,"sma_60":899.97,"sma_120":931.24},{"date":"2025-09-11","open":185.54,"high":188.53,"low":184.73,"close":187.66,"volume":1173000,"rsi_14":63.43,"sma_20":919.89,"sma_60":898.16,"sma_120":932.19},{"date":"2025-09-12","open":188.35,"high":188.37,"low":185.39,"close":185.79,"volume":711100,"rsi_14":54.72,"sma_20":922.43,"sma_60":897.27,"sma_120":933.04},{"date":"2025-09-15","open":186.09,"high":191.23,"low":185.95,"close":189.48,"volume":1546100,"rsi_14":74.67,"sma_20":925.44,"sma_60":898.14,"sma_120":933.85},{"date":"2025-09-16","open":188.14,"high":189.29,"low":185.69,"close":186.4,"volume":1300300,"rsi_14":59.18,"sma_20":927.5,"sma_60":898.44,"sma_120":934.44},{"date":"2025-09-17","open":187.35,"high":190.75,"low":186.65,"close":190.07,"volume":1284600,"rsi_14":56.0,"sma_20":930.6,"sma_60":899.94,"sma_120":935.37},{"date":"2025-09-18","open":191.31,"high":192.41,"low":188.1,"close":189.55,"volume":1491100,"rsi_14":57.91,"sma_20":935.52,"sma_60":901.13,"sma_120":936.37},{"date":"2025-09-19","open":190.37,"high":193.15,"low":190.0,"close":192.23,"volume":2807200,"rsi_14":70.36,"sma_20":940.25,"sma_60":904.03,"sma_120":937.73},{"date":"2025-09-22","open":190.78,"high":191.35,"low":186.18,"close":189.56,"volume":1207900,"rsi_14":55.22,"sma_20":941.1,"sma_60":906.54,"sma_120":939.0},{"date":"2025-09-23","open":189.51,"high":190.1,"low":185.29,"close":185.53,"volume":1407000,"rsi_14":49.37,"sma_20":940.5,"sma_60":908.91,"sma_120":939.96},{"date":"2025-09-24","open":192.53,"high":194.73,"low":186.22,"close":186.67,"volume":2021900,"rsi_14":42.11,"sma_20":941.48,"sma_60":911.58,"sma_120":940.87},{"date":"2025-09-25","open":185.49,"high":185.64,"low":182.09,"close":183.72,"volume":1189000,"rsi_14":42.42,"sma_20":939.51,"sma_60":913.42,"sma_120":942.08},{"date":"2025-09-26","open":183.94,"high":187.63,"low":183.34,"close":187.2,"volume":891400,"rsi_14":41.78,"sma_20":940.21,"sma_60":916.26,"sma_120":943.87},{"date":"2025-09-29","open":188.41,"high":190.91,"low":187.85,"close":188.17,"volume":1023000,"rsi_14":46.15,"sma_20":939.55,"sma_60":918.71,"sma_120":945.58},{"date":"2025-09-30","open":187.82,"high":188.33,"low":180.9,"close":184.06,"volume":1415400,"rsi_14":28.88,"sma_20":938.38,"sma_60":919.65,"sma_120":947.18},{"date":"2025-10-01","open":184.19,"high":187.0,"low":178.45,"close":182.49,"volume":1829900,"rsi_14":30.63,"sma_20":934.59,"sma_60":920.51,"sma_120":947.9},{"date":"2025-10-02","open":182.33,"high":183.01,"low":179.11,"close":182.02,"volume":1511800,"rsi_14":38.04,"sma_20":930.82,"sma_60":921.17,"sma_120":948.96},{"date":"2025-10-03","open":182.73,"high":183.94,"low":181.67,"close":182.47,"volume":1166400,"rsi_14":34.99,"sma_20":925.94,"sma_60":922.35,"sma_120":950.01},{"date":"2025-10-06","open":180.8,"high":185.95,"low":179.11,"close":182.57,"volume":1287800,"rsi_14":44.82,"sma_20":922.45,"sma_60":923.22,"sma_120":950.96},{"date":"2025-10-07","open":182.8,"high":183.16,"low":178.67,"close":180.85,"volume":1194900,"rsi_14":16.17,"sma_20":920.11,"sma_60":924.03,"sma_120":951.69},{"date":"2025-10-08","open":182.0,"high":184.07,"low":181.47,"close":182.86,"volume":1090600,"rsi_14":24.57,"sma_20":918.2,"sma_60":925.68,"sma_120":952.67},{"date":"2025-10-09","open":180.78,"high":183.93,"low":178.75,"close":183.59,"volume":1039400,"rsi_14":46.69,"sma_20":918.14,"sma_60":926.68,"sma_120":953.88},{"date":"2025-10-10","open":184.0,"high":185.6,"low":177.46,"close":177.74,"volume":1403900,"rsi_14":29.05,"sma_20":915.77,"sma_60":926.02,"sma_120":954.99},{"date":"2025-10-13","open":179.41,"high":185.15,"low":178.53,"close":184.74,"volume":1185200,"rsi_14":57.62,"sma_20":911.69,"sma_60":925.56,"sma_120":956.3},{"date":"2025-10-14","open":181.47,"high":184.85,"low":179.47,"close":182.25,"volume":879000,"rsi_14":49.45,"sma_20":911.24,"sma_60":925.56,"sma_120":957.12},{"date":"2025-10-15","open":183.6,"high":184.42,"low":179.94,"close":180.61,"volume":763400,"rsi_14":45.43,"sma_20":910.32,"sma_60":925.28,"sma_120":956.82},{"date":"2025-10-16","open":182.79,"high":185.8,"low":177.61,"close":178.9,"volume":1078400,"rsi_14":45.45,"sma_20":909.07,"sma_60":924.94,"sma_120":956.4},{"date":"2025-10-17","open":178.0,"high":181.31,"low":177.59,"close":180.72,"volume":840100,"rsi_14":44.95,"sma_20":907.85,"sma_60":924.71,"sma_120":956.12},{"date":"2025-10-20","open":181.33,"high":184.4,"low":181.27,"close":183.51,"volume":1071600,"rsi_14":49.83,"sma_20":907.65,"sma_60":924.17,"sma_120":955.91},{"date":"2025-10-21","open":183.5,"high":188.89,"low":182.06,"close":188.3,"volume":1259800,"rsi_14":73.73,"sma_20":911.61,"sma_60":924.07,"sma_120":955.79},{"date":"2025-10-22","open":188.36,"high":189.6,"low":185.58,"close":187.13,"volume":1214600,"rsi_14":57.28,"sma_20":913.75,"sma_60":924.47,"sma_120":955.61},{"date":"2025-10-23","open":186.24,"high":188.92,"low":185.6,"close":187.83,"volume":844700,"rsi_14":69.08,"sma_20":915.87,"sma_60":924.5,"sma_120":955.29},{"date":"2025-10-24","open":189.15,"high":190.0,"low":185.78,"close":186.03,"volume":1071000,"rsi_14":68.34,"sma_20":920.01,"sma_60":924.54,"sma_120":954.89},{"date":"2025-10-27","open":188.81,"high":190.34,"low":187.4,"close":189.26,"volume":1147000,"rsi_14":81.78,"sma_20":921.14,"sma_60":924.53,"sma_120":954.73},{"date":"2025-10-28","open":189.86,"high":190.2,"low":187.58,"close":187.58,"volume":944900,"rsi_14":71.24,"sma_20":924.94,"sma_60":924.7,"sma_120":954.35},{"date":"2025-10-29","open":186.91,"high":186.91,"low":182.02,"close":182.34,"volume":2686800,"rsi_14":46.86,"sma_20":925.37,"sma_60":924.06,"sma_120":953.83},{"date":"2025-10-30","open":185.35,"high":192.97,"low":179.39,"close":186.94,"volume":3040600,"rsi_14":46.3,"sma_20":927.81,"sma_60":923.2,"sma_120":953.45},{"date":"2025-10-31","open":188.64,"high":189.53,"low":180.66,"close":183.86,"volume":2374400,"rsi_14":41.94,"sma_20":930.61,"sma_60":922.28,"sma_120":952.65},{"date":"2025-11-03","open":184.43,"high":184.43,"low":177.2,"close":182.77,"volume":1746600,"rsi_14":37.77,"sma_20":931.2,"sma_60":921.02,"sma_120":951.63},{"date":"2025-11-04","open":180.0,"high":181.73,"low":175.31,"close":177.51,"volume":1944900,"rsi_14":32.37,"sma_20":928.32,"sma_60":919.78,"sma_120":950.46},{"date":"2025-11-05","open":178.33,"high":178.52,"low":174.46,"close":175.93,"volume":1520800,"rsi_14":20.4,"sma_20":922.83,"sma_60":918.22,"sma_120":949.17},{"date":"2025-11-06","open":174.95,"high":175.8,"low":170.0,"close":171.75,"volume":2046200,"rsi_14":18.37,"sma_20":916.0,"sma_60":916.33,"sma_120":947.66},{"date":"2025-11-07","open":170.27,"high":172.62,"low":168.11,"close":172.37,"volume":1632500,"rsi_14":25.57,"sma_20":908.57,"sma_60":914.09,"sma_120":946.29},{"date":"2025-11-10","open":172.77,"high":173.72,"low":170.23,"close":173.26,"volume":1408900,"rsi_14":9.02,"sma_20":901.15,"sma_60":911.62,"sma_120":944.99},{"date":"2025-11-11","open":172.69,"high":174.13,"low":171.87,"close":172.13,"volume":1035400,"rsi_14":10.22,"sma_20":893.29,"sma_60":909.38,"sma_120":943.71},{"date":"2025-11-12","open":173.74,"high":174.0,"low":169.83,"close":172.81,"volume":1520700,"rsi_14":15.22,"sma_20":887.05,"sma_60":907.58,"sma_120":942.45},{"date":"2025-11-13","open":170.48,"high":172.6,"low":168.8,"close":169.94,"volume":1629400,"rsi_14":18.26,"sma_20":880.42,"sma_60":905.77,"sma_120":941.16},{"date":"2025-11-14","open":168.4,"high":173.06,"low":167.81,"close":170.09,"volume":1183500,"rsi_14":22.18,"sma_20":872.72,"sma_60":903.73,"sma_120":939.68},{"date":"2025-11-17","open":169.38,"high":170.7,"low":165.64,"close":167.16,"volume":1140200,"rsi_14":25.16,"sma_20":865.38,"sma_60":901.41,"sma_120":938.14},{"date":"2025-11-18","open":165.42,"high":167.0,"low":162.32,"close":163.59,"volume":1528100,"rsi_14":14.0,"sma_20":858.0,"sma_60":898.69,"sma_120":936.49},{"date":"2025-11-19","open":163.33,"high":164.23,"low":161.51,"close":163.29,"volume":1915400,"rsi_14":7.08,"sma_20":851.36,"sma_60":895.62,"sma_120":934.87},{"date":"2025-11-20","open":166.1,"high":166.34,"low":159.46,"close":160.09,"volume":1619100,"rsi_14":6.01,"sma_20":845.28,"sma_60":892.03,"sma_120":933.11},{"date":"2025-11-21","open":160.46,"high":163.92,"low":159.0,"close":162.69,"volume":1470800,"rsi_14":17.57,"sma_20":839.94,"sma_60":888.82,"sma_120":931.46},{"date":"2025-11-24","open":162.68,"high":163.9,"low":160.76,"close":163.17,"volume":1789400,"rsi_14":24.39,"sma_20":835.0,"sma_60":885.77,"sma_120":929.82},{"date":"2025-11-25","open":162.47,"high":166.18,"low":162.2,"close":165.06,"volume":1456000,"rsi_14":33.21,"sma_20":830.71,"sma_60":882.54,"sma_120":928.22},{"date":"2025-11-26","open":163.45,"high":164.4,"low":159.97,"close":160.54,"volume":2007100,"rsi_14":30.02,"sma_20":825.87,"sma_60":879.43,"sma_120":926.32},{"date":"2025-11-28","open":161.6,"high":162.8,"low":161.0,"close":162.48,"volume":904070,"rsi_14":31.77,"sma_20":847.62,"sma_60":899.95,"sma_120":924.54},{"date":"2025-12-01","open":160.33,"high":165.21,"low":159.8,"close":164.41,"volume":1386845,"rsi_14":34.3,"sma_20":842.76,"sma_60":898.42,"sma_120":922.97},{"date":"2025-12-02","open":165.72,"high":166.69,"low":164.8,"close":164.88,"volume":1310324,"rsi_14":36.81,"sma_20":838.29,"sma_60":896.51,"sma_120":921.47},{"date":"2025-12-03","open":164.4,"high":166.6,"low":162.69,"close":166.58,"volume":923946,"rsi_14":39.09,"sma_20":835.56,"sma_60":894.83,"sma_120":920.02},{"date":"2025-12-04","open":168.2,"high":169.3,"low":166.14,"close":167.77,"volume":1110040,"rsi_14":45.97,"sma_20":833.52,"sma_60":893.41,"sma_120":918.77},{"date":"2025-12-05","open":168.17,"high":172.3,"low":167.6,"close":170.87,"volume":1294574,"rsi_14":51.32,"sma_20":833.3,"sma_60":892.02,"sma_120":917.51},{"date":"2025-12-08","open":170.85,"high":174.4,"low":170.09,"close":170.7,"volume":1543747,"rsi_14":56.55,"sma_20":832.88,"sma_60":890.76,"sma_120":916.25},{"date":"2025-12-09","open":170.52,"high":172.2,"low":169.8,"close":170.98,"volume":958859,"rsi_14":65.54,"sma_20":832.31,"sma_60":889.22,"sma_120":915.19},{"date":"2025-12-10","open":170.11,"high":172.33,"low":169.11,"close":170.71,"volume":1692091,"rsi_14":65.64,"sma_20":831.96,"sma_60":887.91,"sma_120":914.21},{"date":"2025-12-11","open":170.6,"high":175.0,"low":170.22,"close":173.5,"volume":1407748,"rsi_14":78.75,"sma_20":832.13,"sma_60":886.53,"sma_120":913.27},{"date":"2025-12-12","open":173.48,"high":174.93,"low":171.58,"close":173.01,"volume":1499031,"rsi_14":74.34,"sma_20":832.9,"sma_60":885.15,"sma_120":912.18},{"date":"2025-12-15","open":159.6,"high":160.68,"low":152.11,"close":153.04,"volume":5925825,"rsi_14":37.56,"sma_20":828.63,"sma_60":881.88,"sma_120":910.18},{"date":"2025-12-16","open":154.89,"high":157.21,"low":153.91,"close":156.22,"volume":3334515,"rsi_14":39.48,"sma_20":825.9,"sma_60":879.11,"sma_120":908.26},{"date":"2025-12-17","open":157.0,"high":161.93,"low":156.29,"close":156.48,"volume":2354891,"rsi_14":44.61,"sma_20":824.12,"sma_60":876.68,"sma_120":906.26},{"date":"2025-12-18","open":156.51,"high":157.78,"low":151.15,"close":153.38,"volume":9607970,"rsi_14":9.22,"sma_20":790.97,"sma_60":863.68,"sma_120":898.97},{"date":"2025-12-19","open":152.97,"high":156.16,"low":152.54,"close":155.31,"volume":24813329,"rsi_14":8.34,"sma_20":758.71,"sma_60":850.96,"sma_120":891.83},{"date":"2025-12-22","open":156.86,"high":157.16,"low":153.15,"close":156.68,"volume":11120320,"rsi_14":8.23,"sma_20":725.87,"sma_60":837.97,"sma_120":884.72},{"date":"2025-12-23","open":155.5,"high":156.09,"low":151.63,"close":154.36,"volume":12572497,"rsi_14":7.22,"sma_20":692.8,"sma_60":824.87,"sma_120":877.3},{"date":"2025-12-24","open":153.5,"high":153.94,"low":152.01,"close":152.59,"volume":3896794,"rsi_14":6.5,"sma_20":659.16,"sma_60":812.07,"sma_120":869.95},{"date":"2025-12-26","open":152.5,"high":154.48,"low":152.21,"close":153.89,"volume":5450461,"rsi_14":4.79,"sma_20":626.72,"sma_60":799.43,"sma_120":862.7},{"date":"2025-12-29","open":153.07,"high":155.69,"low":152.79,"close":154.58,"volume":7157749,"rsi_14":4.88,"sma_20":593.83,"sma_60":786.84,"sma_120":855.54},{"date":"2025-12-30","open":153.85,"high":154.69,"low":153.25,"close":154.23,"volume":5110624,"rsi_14":4.71,"sma_20":560.44,"sma_60":774.2,"sma_120":848.76},{"date":"2025-12-31","open":153.99,"high":154.54,"low":152.68,"close":153.19,"volume":5256089,"rsi_14":4.71,"sma_20":526.88,"sma_60":761.54,"sma_120":842.22},{"date":"2026-01-02","open":153.08,"high":153.2,"low":145.64,"close":147.45,"volume":9896627,"rsi_14":2.94,"sma_20":492.61,"sma_60":748.93,"sma_120":835.43},{"date":"2026-01-05","open":146.51,"high":149.81,"low":145.79,"close":147.6,"volume":9854884,"rsi_14":2.97,"sma_20":458.04,"sma_60":736.15,"sma_120":828.69},{"date":"2026-01-06","open":147.42,"high":149.57,"low":146.7,"close":148.81,"volume":6428186,"rsi_14":3.59,"sma_20":422.77,"sma_60":723.33,"sma_120":821.87},{"date":"2026-01-07","open":148.0,"high":152.11,"low":147.75,"close":150.9,"volume":6195552,"rsi_14":1.54,"sma_20":387.64,"sma_60":711.03,"sma_120":815.13},{"date":"2026-01-08","open":149.94,"high":150.3,"low":146.18,"close":146.19,"volume":7426050,"rsi_14":1.34,"sma_20":352.2,"sma_60":698.07,"sma_120":808.32},{"date":"2026-01-09","open":147.35,"high":147.35,"low":141.43,"close":141.8,"volume":11845425,"rsi_14":30.08,"sma_20":316.61,"sma_60":685.25,"sma_120":801.5},{"date":"2026-01-12","open":141.64,"high":143.76,"low":141.15,"close":142.64,"volume":9899964,"rsi_14":27.35,"sma_20":280.37,"sma_60":672.58,"sma_120":794.67},{"date":"2026-01-13","open":142.14,"high":144.7,"low":137.18,"close":138.19,"volume":12898270,"rsi_14":20.23,"sma_20":244.03,"sma_60":659.97,"sma_120":787.85},{"date":"2026-01-14","open":137.39,"high":138.19,"low":132.61,"close":134.61,"volume":15646945,"rsi_14":19.44,"sma_20":212.5,"sma_60":647.16,"sma_120":780.67},{"date":"2026-01-15","open":135.15,"high":136.24,"low":129.93,"close":131.17,"volume":14582794,"rsi_14":18.48,"sma_20":180.0,"sma_60":634.05,"sma_120":773.69},{"date":"2026-01-16","open":129.7,"high":131.35,"low":126.85,"close":127.31,"volume":20052358,"rsi_14":3.36,"sma_20":786.69,"sma_60":864.97,"sma_120":918.83},{"date":"2026-01-20","open":126.57,"high":128.78,"low":125.03,"close":125.4,"volume":19543253,"rsi_14":11.36,"sma_20":145.84,"sma_60":606.97,"sma_120":759.31},{"date":"2026-01-21","open":128.0,"high":128.01,"low":123.78,"close":125.3,"volume":16119611,"rsi_14":11.44,"sma_20":144.34,"sma_60":593.41,"sma_120":752.21},{"date":"2026-01-22","open":126.0,"high":128.73,"low":125.1,"close":128.56,"volume":12944216,"rsi_14":19.0,"sma_20":142.94,"sma_60":580.05,"sma_120":745.42},{"date":"2026-01-23","open":128.65,"high":133.85,"low":128.23,"close":133.11,"volume":16605381,"rsi_14":31.4,"sma_20":141.88,"sma_60":566.5,"sma_120":738.91},{"date":"2026-01-26","open":134.55,"high":136.63,"low":133.27,"close":136.34,"volume":17489740,"rsi_14":36.47,"sma_20":141.06,"sma_60":553.14,"sma_120":732.35},{"date":"2026-01-27","open":135.83,"high":136.03,"low":130.86,"close":131.8,"volume":11763390,"rsi_14":31.08,"sma_20":139.96,"sma_60":540.14,"sma_120":725.91},{"date":"2026-01-28","open":132.27,"high":133.67,"low":129.14,"close":129.62,"volume":21254084,"rsi_14":26.38,"sma_20":138.71,"sma_60":526.72,"sma_120":719.39},{"date":"2026-01-29","open":118.53,"high":118.96,"low":113.13,"close":116.73,"volume":55125067,"rsi_14":22.32,"sma_20":136.84,"sma_60":513.35,"sma_120":713.08},{"date":"2026-01-30","open":117.54,"high":118.83,"low":115.89,"close":117.01,"volume":28053900,"rsi_14":24.76,"sma_20":135.03,"sma_60":500.07,"sma_120":706.78},{"date":"2026-02-02","open":118.8,"high":121.67,"low":116.35,"close":118.0,"volume":18889053,"rsi_14":24.99,"sma_20":133.55,"sma_60":487.24,"sma_120":700.63},{"date":"2026-02-03","open":115.02,"high":115.89,"low":108.1,"close":109.77,"volume":33030186,"rsi_14":23.21,"sma_20":131.66,"sma_60":474.41,"sma_120":694.43},{"date":"2026-02-04","open":107.19,"high":111.15,"low":105.25,"close":111.07,"volume":36718099,"rsi_14":26.81,"sma_20":129.78,"sma_60":461.95,"sma_120":688.16},{"date":"2026-02-05","open":109.26,"high":112.09,"low":101.72,"close":102.63,"volume":36178844,"rsi_14":24.41,"sma_20":127.36,"sma_60":449.29,"sma_120":681.93},{"date":"2026-02-06","open":101.68,"high":104.0,"low":98.94,"close":100.74,"volume":34727047,"rsi_14":25.3,"sma_20":125.09,"sma_60":436.53,"sma_120":675.54},{"date":"2026-02-09","open":100.0,"high":104.25,"low":98.0,"close":103.87,"volume":23127386,"rsi_14":30.43,"sma_20":123.19,"sma_60":423.92,"sma_120":668.97},{"date":"2026-02-10","open":105.06,"high":108.98,"low":104.91,"close":106.48,"volume":21823268,"rsi_14":3.26,"sma_20":749.53,"sma_60":851.84,"sma_120":888.36},{"date":"2026-02-11","open":105.74,"high":105.96,"low":99.44,"close":100.58,"volume":25992299,"rsi_14":3.25,"sma_20":712.04,"sma_60":838.45,"sma_120":903.77},{"date":"2026-02-12","open":101.92,"high":103.71,"low":99.27,"close":103.29,"volume":27213071,"rsi_14":3.59,"sma_20":674.68,"sma_60":825.12,"sma_120":874.83},{"date":"2026-02-13","open":105.15,"high":107.69,"low":104.59,"close":107.08,"volume":22771170,"rsi_14":4.15,"sma_20":638.24,"sma_60":811.61,"sma_120":867.89},{"date":"2026-02-17","open":109.87,"high":110.81,"low":103.84,"close":105.91,"volume":27062895,"rsi_14":4.14,"sma_20":601.75,"sma_60":798.08,"sma_120":860.95},{"date":"2026-02-18","open":105.93,"high":108.26,"low":103.4,"close":107.81,"volume":18138718,"rsi_14":30.23,"sma_20":114.79,"sma_60":350.53,"sma_120":630.19},{"date":"2026-02-19","open":108.07,"high":109.22,"low":106.19,"close":107.37,"volume":13224743,"rsi_14":39.04,"sma_20":113.89,"sma_60":338.98,"sma_120":623.68},{"date":"2026-02-20","open":106.0,"high":107.8,"low":103.82,"close":104.27,"volume":15700314,"rsi_14":2.47,"sma_20":566.07,"sma_60":784.13,"sma_120":854.03},{"date":"2026-02-23","open":101.94,"high":101.94,"low":99.18,"close":100.8,"volume":24199956,"rsi_14":32.09,"sma_20":111.06,"sma_60":315.24,"sma_120":610.01},{"date":"2026-02-24","open":100.98,"high":105.72,"low":100.53,"close":102.49,"volume":17892245,"rsi_14":2.46,"sma_20":530.29,"sma_60":770.14,"sma_120":847.11},{"date":"2026-02-25","open":101.81,"high":104.74,"low":100.17,"close":104.23,"volume":15046093,"rsi_14":2.37,"sma_20":494.68,"sma_60":756.29,"sma_120":840.28},{"date":"2026-02-26","open":107.43,"high":110.1,"low":106.56,"close":109.3,"volume":25462868,"rsi_14":3.04,"sma_20":459.32,"sma_60":742.51,"sma_120":833.49},{"date":"2026-02-27","open":105.0,"high":108.7,"low":104.0,"close":108.01,"volume":19085185,"rsi_14":1.8,"sma_20":424.7,"sma_60":728.66,"sma_120":826.58},{"date":"2026-03-02","open":105.96,"high":111.04,"low":105.07,"close":109.42,"volume":14619328,"rsi_14":1.99,"sma_20":390.15,"sma_60":714.83,"sma_120":819.67},{"date":"2026-03-03","open":107.96,"high":114.91,"low":107.5,"close":113.19,"volume":17545972,"rsi_14":2.55,"sma_20":355.14,"sma_60":701.22,"sma_120":812.87},{"date":"2026-03-04","open":112.52,"high":115.23,"low":111.55,"close":113.86,"volume":17396575,"rsi_14":70.64,"sma_20":106.12,"sma_60":231.94,"sma_120":562.68},{"date":"2026-03-05","open":114.72,"high":122.03,"low":114.08,"close":120.38,"volume":26364626,"rsi_14":73.79,"sma_20":106.59,"sma_60":219.71,"sma_120":555.86},{"date":"2026-03-06","open":120.5,"high":124.66,"low":120.17,"close":124.34,"volume":25972281,"rsi_14":73.87,"sma_20":107.67,"sma_60":207.56,"sma_120":549.16},{"date":"2026-03-09","open":123.37,"high":126.64,"low":121.26,"close":121.93,"volume":20309378,"rsi_14":71.4,"sma_20":108.74,"sma_60":195.34,"sma_120":542.28},{"date":"2026-03-10","open":120.58,"high":120.99,"low":114.65,"close":116.61,"volume":21843548,"rsi_14":60.78,"sma_20":109.37,"sma_60":183.06,"sma_120":535.48},{"date":"2026-03-11","open":117.79,"high":118.86,"low":113.62,"close":115.63,"volume":14542835,"rsi_14":59.93,"sma_20":109.83,"sma_60":170.53,"sma_120":528.53},{"date":"2026-03-12","open":115.38,"high":117.31,"low":112.52,"close":112.97,"volume":18343736,"rsi_14":60.46,"sma_20":110.45,"sma_60":157.99,"sma_120":521.57},{"date":"2026-03-13","open":112.81,"high":115.91,"low":111.71,"close":113.62,"volume":14846421,"rsi_14":62.14,"sma_20":110.68,"sma_60":592.59,"sma_120":757.9},{"date":"2026-03-16","open":116.9,"high":117.2,"low":113.8,"close":114.88,"volume":12289433,"rsi_14":66.35,"sma_20":111.1,"sma_60":578.93,"sma_120":750.96},{"date":"2026-03-17","open":115.4,"high":118.99,"low":114.2,"close":116.72,"volume":13368492,"rsi_14":66.43,"sma_20":111.89,"sma_60":124.93,"sma_120":500.81},{"date":"2026-03-18","open":115.0,"high":117.44,"low":113.53,"close":113.71,"volume":10080118,"rsi_14":56.11,"sma_20":112.18,"sma_60":124.27,"sma_120":493.98},{"date":"2026-03-19","open":114.18,"high":117.09,"low":111.94,"close":113.27,"volume":11361578,"rsi_14":57.49,"sma_20":112.48,"sma_60":123.57,"sma_120":487.27},{"date":"2026-03-20","open":111.3,"high":112.15,"low":109.12,"close":110.38,"volume":18863005,"rsi_14":51.27,"sma_20":112.79,"sma_60":122.8,"sma_120":480.39},{"date":"2026-03-23","open":110.76,"high":113.25,"low":109.89,"close":110.95,"volume":12219082,"rsi_14":46.59,"sma_20":113.29,"sma_60":534.86,"sma_120":727.05},{"date":"2026-03-24","open":109.14,"high":109.25,"low":104.32,"close":104.65,"volume":17835244,"rsi_14":38.21,"sma_20":113.4,"sma_60":521.21,"sma_120":719.89},{"date":"2026-03-25","open":106.5,"high":106.88,"low":101.14,"close":103.06,"volume":14728636,"rsi_14":24.47,"sma_20":113.34,"sma_60":507.74,"sma_120":712.75},{"date":"2026-03-26","open":102.42,"high":105.84,"low":100.88,"close":103.64,"volume":11595349,"rsi_14":16.25,"sma_20":113.06,"sma_60":494.42,"sma_120":705.59},{"date":"2026-03-27","open":102.64,"high":102.67,"low":98.34,"close":99.41,"volume":18109916,"rsi_14":15.36,"sma_20":112.63,"sma_60":481.16,"sma_120":698.45},{"date":"2026-03-30","open":100.06,"high":105.99,"low":99.5,"close":104.97,"volume":18685639,"rsi_14":32.27,"sma_20":112.41,"sma_60":467.85,"sma_120":691.02},{"date":"2026-03-31","open":105.54,"high":106.58,"low":104.06,"close":104.55,"volume":16821305,"rsi_14":32.8,"sma_20":111.97,"sma_60":454.3,"sma_120":683.82},{"date":"2026-04-01","open":105.23,"high":105.9,"low":102.01,"close":104.04,"volume":12439653,"rsi_14":35.22,"sma_20":111.48,"sma_60":440.35,"sma_120":676.47},{"date":"2026-04-02","open":101.79,"high":103.41,"low":98.45,"close":102.0,"volume":16629939,"rsi_14":31.37,"sma_20":110.56,"sma_60":426.45,"sma_120":669.05},{"date":"2026-04-06","open":102.97,"high":103.33,"low":100.4,"close":102.42,"volume":9141302,"rsi_14":29.48,"sma_20":109.47,"sma_60":412.51,"sma_120":661.76},{"date":"2026-04-07","open":102.77,"high":103.96,"low":99.5,"close":100.55,"volume":12008228,"rsi_14":23.41,"sma_20":108.39,"sma_60":398.68,"sma_120":654.73},{"date":"2026-04-08","open":104.76,"high":105.58,"low":96.96,"close":97.47,"volume":19796897,"rsi_14":23.38,"sma_20":107.44,"sma_60":384.53,"sma_120":647.93},{"date":"2026-04-09","open":96.5,"high":97.16,"low":88.66,"close":89.81,"volume":42131524,"rsi_14":18.89,"sma_20":106.15,"sma_60":370.4,"sma_120":640.98},{"date":"2026-04-10","open":88.91,"high":88.91,"low":81.24,"close":83.0,"volume":58715602,"rsi_14":17.12,"sma_20":104.65,"sma_60":356.58,"sma_120":634.13},{"date":"2026-04-13","open":84.77,"high":89.24,"low":84.18,"close":89.06,"volume":31675449,"rsi_14":26.75,"sma_20":103.43,"sma_60":342.49,"sma_120":627.27},{"date":"2026-04-14","open":90.74,"high":92.4,"low":87.11,"close":87.79,"volume":25132668,"rsi_14":29.99,"sma_20":102.07,"sma_60":328.63,"sma_120":620.72},{"date":"2026-04-15","open":90.19,"high":94.83,"low":89.2,"close":94.19,"volume":25835933,"rsi_14":40.55,"sma_20":100.95,"sma_60":314.97,"sma_120":614.23},{"date":"2026-04-16","open":97.61,"high":99.39,"low":95.37,"close":96.44,"volume":21971842,"rsi_14":42.58,"sma_20":100.08,"sma_60":301.79,"sma_120":607.9},{"date":"2026-04-17","open":97.95,"high":98.82,"low":96.13,"close":96.66,"volume":17754618,"rsi_14":46.93,"sma_20":99.25,"sma_60":288.74,"sma_120":601.59},{"date":"2026-04-20","open":97.44,"high":100.67,"low":96.81,"close":99.72,"volume":20306567,"rsi_14":43.76,"sma_20":98.72,"sma_60":276.09,"sma_120":595.23},{"date":"2026-04-21","open":100.35,"high":104.5,"low":99.06,"close":100.14,"volume":24147878,"rsi_14":44.8,"sma_20":98.18,"sma_60":263.39,"sma_120":588.97},{"date":"2026-04-22","open":101.5,"high":104.31,"low":101.03,"close":103.07,"volume":35714825,"rsi_14":48.96,"sma_20":98.1,"sma_60":250.67,"sma_120":582.61},{"date":"2026-04-23","open":87.25,"high":90.02,"low":83.58,"close":84.78,"volume":84103053,"rsi_14":35.93,"sma_20":97.19,"sma_60":237.74,"sma_120":575.88},{"date":"2026-04-24","open":85.78,"high":90.39,"low":84.93,"close":90.17,"volume":39011787,"rsi_14":40.68,"sma_20":96.51,"sma_60":224.84,"sma_120":569.24},{"date":"2026-04-27","open":89.06,"high":94.03,"low":87.81,"close":90.45,"volume":32789128,"rsi_14":42.12,"sma_20":96.06,"sma_60":212.19,"sma_120":562.58},{"date":"2026-04-28","open":91.1,"high":93.0,"low":90.13,"close":90.49,"volume":20990419,"rsi_14":44.3,"sma_20":95.34,"sma_60":199.3,"sma_120":544.69},{"date":"2026-04-29","open":89.06,"high":89.3,"low":87.1,"close":88.89,"volume":18646580,"rsi_14":49.17,"sma_20":94.56,"sma_60":187.22,"sma_120":538.02},{"date":"2026-04-30","open":87.95,"high":88.71,"low":85.88,"close":88.31,"volume":22152196,"rsi_14":55.44,"sma_20":93.77,"sma_60":175.14,"sma_120":531.35},{"date":"2026-05-01","open":90.93,"high":92.6,"low":87.87,"close":91.16,"volume":22812350,"rsi_14":52.27,"sma_20":93.23,"sma_60":163.06,"sma_120":524.41},{"date":"2026-05-04","open":91.27,"high":95.62,"low":91.1,"close":91.97,"volume":21863487,"rsi_14":54.66,"sma_20":92.71,"sma_60":151.02,"sma_120":529.7},{"date":"2026-05-05","open":92.25,"high":92.89,"low":89.14,"close":92.01,"volume":22756773,"rsi_14":47.18,"sma_20":92.28,"sma_60":138.99,"sma_120":522.73},{"date":"2026-05-06","open":91.6,"high":91.68,"low":88.21,"close":89.05,"volume":23117901,"rsi_14":40.63,"sma_20":91.86,"sma_60":126.88,"sma_120":515.82},{"date":"2026-05-07","open":92.17,"high":95.56,"low":91.89,"close":93.59,"volume":27960738,"rsi_14":46.48,"sma_20":92.05,"sma_60":114.68,"sma_120":509.01},{"date":"2026-05-08","open":91.13,"high":91.85,"low":88.99,"close":91.18,"volume":24699020,"rsi_14":40.09,"sma_20":92.46,"sma_60":102.82,"sma_120":502.11},{"date":"2026-05-11","open":91.04,"high":94.75,"low":90.47,"close":91.49,"volume":21402857,"rsi_14":39.98,"sma_20":92.58,"sma_60":102.23,"sma_120":495.38},{"date":"2026-05-12","open":92.47,"high":92.77,"low":88.69,"close":89.0,"volume":22354585,"rsi_14":33.48,"sma_20":92.64,"sma_60":101.94,"sma_120":488.51},{"date":"2026-05-13","open":88.58,"high":88.58,"low":86.01,"close":87.05,"volume":22107022,"rsi_14":54.43,"sma_20":92.28,"sma_60":101.71,"sma_120":481.4},{"date":"2026-05-14","open":87.32,"high":92.0,"low":85.44,"close":90.5,"volume":25571514,"rsi_14":50.73,"sma_20":91.99,"sma_60":101.5,"sma_120":474.38},{"date":"2026-05-15","open":92.09,"high":96.67,"low":91.97,"close":95.07,"volume":34569746,"rsi_14":58.12,"sma_20":91.91,"sma_60":101.3,"sma_120":467.47},{"date":"2026-05-18","open":98.86,"high":104.68,"low":97.85,"close":103.42,"volume":51220734,"rsi_14":67.53,"sma_20":92.09,"sma_60":101.26,"sma_120":460.52},{"date":"2026-05-19","open":110.14,"high":110.83,"low":100.77,"close":101.83,"volume":55624414,"rsi_14":67.53,"sma_20":92.17,"sma_60":101.22,"sma_120":453.62},{"date":"2026-05-20","open":100.75,"high":103.35,"low":97.5,"close":103.3,"volume":29648258,"rsi_14":69.81,"sma_20":92.18,"sma_60":101.23,"sma_120":446.59},{"date":"2026-05-21","open":100.99,"high":101.59,"low":98.11,"close":99.69,"volume":26474043,"rsi_14":61.02,"sma_20":92.93,"sma_60":101.15,"sma_120":439.65},{"date":"2026-05-22","open":102.18,"high":104.59,"low":99.43,"close":102.13,"volume":23646295,"rsi_14":62.64,"sma_20":93.53,"sma_60":101.03,"sma_120":432.58},{"date":"2026-05-26","open":100.56,"high":102.54,"low":98.72,"close":99.92,"volume":23589915,"rsi_14":59.54,"sma_20":94.01,"sma_60":100.9,"sma_120":425.52},{"date":"2026-05-27","open":99.21,"high":105.4,"low":98.55,"close":102.12,"volume":28633258,"rsi_14":65.75,"sma_20":94.59,"sma_60":100.78,"sma_120":418.36},{"date":"2026-05-28","open":107.0,"high":110.16,"low":104.6,"close":108.73,"volume":39117684,"rsi_14":67.34,"sma_20":95.58,"sma_60":100.7,"sma_120":411.37},{"date":"2026-05-29","open":118.48,"high":124.74,"low":116.29,"close":124.37,"volume":68243445,"rsi_14":79.18,"sma_20":97.38,"sma_60":100.88,"sma_120":404.67},{"date":"2026-06-01","open":135.77,"high":139.2,"low":131.61,"close":135.86,"volume":68788965,"rsi_14":82.6,"sma_20":99.62,"sma_60":101.14,"sma_120":398.03},{"date":"2026-06-02","open":129.9,"high":132.74,"low":124.12,"close":127.65,"volume":41371643,"rsi_14":76.19,"sma_20":101.4,"sma_60":101.19,"sma_120":391.44},{"date":"2026-06-03","open":127.99,"high":128.08,"low":117.34,"close":117.9,"volume":34316415,"rsi_14":68.91,"sma_20":102.69,"sma_60":101.12,"sma_120":384.62},{"date":"2026-06-04","open":121.94,"high":124.8,"low":119.36,"close":119.36,"volume":28143982,"rsi_14":68.19,"sma_20":104.22,"sma_60":101.17,"sma_120":377.78},{"date":"2026-06-05","open":119.19,"high":121.2,"low":111.56,"close":112.45,"volume":31452022,"rsi_14":60.62,"sma_20":105.15,"sma_60":101.12,"sma_120":371.04},{"date":"2026-06-08","open":111.69,"high":115.36,"low":111.2,"close":114.19,"volume":19737744,"rsi_14":57.15,"sma_20":106.3,"sma_60":101.14,"sma_120":364.39},{"date":"2026-06-09","open":110.31,"high":112.39,"low":103.08,"close":106.97,"volume":35824771,"rsi_14":53.17,"sma_20":107.08,"sma_60":101.03,"sma_120":357.7},{"date":"2026-06-10","open":105.28,"high":109.8,"low":104.73,"close":106.06,"volume":20052679,"rsi_14":51.74,"sma_20":107.93,"sma_60":100.88,"sma_120":350.98},{"date":"2026-06-11","open":103.03,"high":105.12,"low":101.33,"close":103.08,"volume":28321516,"rsi_14":52.12,"sma_20":108.73,"sma_60":100.65,"sma_120":344.23},{"date":"2026-06-12","open":103.38,"high":103.45,"low":98.42,"close":102.15,"volume":26049350,"rsi_14":50.03,"sma_20":109.31,"sma_60":100.46,"sma_120":337.55},{"date":"2026-06-15","open":104.8,"high":107.18,"low":103.35,"close":104.15,"volume":23017970,"rsi_14":52.76,"sma_20":109.77,"sma_60":100.31,"sma_120":330.8},{"date":"2026-06-16","open":102.9,"high":105.66,"low":101.2,"close":101.33,"volume":17198406,"rsi_14":49.52,"sma_20":109.66,"sma_60":100.16,"sma_120":323.99},{"date":"2026-06-17","open":100.68,"high":102.89,"low":95.09,"close":95.48,"volume":32165614,"rsi_14":41.49,"sma_20":109.34,"sma_60":99.9,"sma_120":317.38},{"date":"2026-06-18","open":95.31,"high":96.24,"low":92.45,"close":95.04,"volume":36337231,"rsi_14":26.66,"sma_20":108.94,"sma_60":99.74,"sma_120":310.47},{"date":"2026-06-22","open":93.3,"high":97.44,"low":91.48,"close":93.01,"volume":24940905,"rsi_14":9.76,"sma_20":108.6,"sma_60":99.57,"sma_120":303.65},{"date":"2026-06-23","open":95.14,"high":97.5,"low":94.61,"close":95.94,"volume":32559715,"rsi_14":16.96,"sma_20":108.29,"sma_60":99.44,"sma_120":296.93},{"date":"2026-06-24","open":94.0,"high":96.99,"low":93.42,"close":93.8,"volume":17246445,"rsi_14":20.15,"sma_20":107.98,"sma_60":99.35,"sma_120":290.26},{"date":"2026-06-25","open":91.7,"high":92.06,"low":89.39,"close":89.52,"volume":23735598,"rsi_14":15.45,"sma_20":107.35,"sma_60":99.09,"sma_120":283.47},{"date":"2026-06-26","open":90.44,"high":98.92,"low":90.0,"close":98.34,"volume":27314851,"rsi_14":34.51,"sma_20":106.84,"sma_60":98.99,"sma_120":276.65},{"date":"2026-06-29","open":100.48,"high":103.21,"low":99.47,"close":99.97,"volume":25023060,"rsi_14":34.18,"sma_20":105.61,"sma_60":98.92,"sma_120":269.63},{"date":"2026-06-30","open":97.31,"high":99.64,"low":96.95,"close":99.28,"volume":19433321,"rsi_14":39.96,"sma_20":103.78,"sma_60":98.87,"sma_120":262.66},{"date":"2026-07-01","open":103.6,"high":106.69,"low":101.77,"close":105.8,"volume":26458594,"rsi_14":49.66,"sma_20":102.69,"sma_60":98.93,"sma_120":255.72},{"date":"2026-07-02","open":106.22,"high":107.68,"low":103.84,"close":106.32,"volume":20276620,"rsi_14":53.72,"sma_20":102.1,"sma_60":99.03,"sma_120":248.85},{"date":"2026-07-06","open":104.1,"high":110.64,"low":103.34,"close":107.93,"volume":16524507,"rsi_14":56.81,"sma_20":101.54,"sma_60":99.2,"sma_120":241.87},{"date":"2026-07-07","open":111.55,"high":113.79,"low":109.04,"close":110.73,"volume":22339364,"rsi_14":57.61,"sma_20":101.45,"sma_60":99.55,"sma_120":234.97},{"date":"2026-07-08","open":106.21,"high":108.44,"low":105.4,"close":107.78,"volume":15069394,"rsi_14":57.45,"sma_20":101.13,"sma_60":99.96,"sma_120":228.27},{"date":"2026-07-09","open":102.03,"high":109.25,"low":101.51,"close":108.84,"volume":14241364,"rsi_14":67.38,"sma_20":101.23,"sma_60":100.29,"sma_120":221.39},{"date":"2026-07-10","open":111.27,"high":111.5,"low":105.71,"close":107.71,"volume":11096949,"rsi_14":66.16,"sma_20":101.31,"sma_60":100.63,"sma_120":214.63},{"date":"2026-07-13","open":109.5,"high":113.03,"low":107.65,"close":111.26,"volume":16607255,"rsi_14":72.47,"sma_20":101.72,"sma_60":100.91,"sma_120":207.94},{"date":"2026-07-14","open":103.74,"high":107.96,"low":102.61,"close":104.85,"volume":23213068,"rsi_14":60.1,"sma_20":101.85,"sma_60":101.05,"sma_120":201.42},{"date":"2026-07-15","open":106.5,"high":108.75,"low":104.33,"close":104.73,"volume":13784215,"rsi_14":63.01,"sma_20":101.88,"sma_60":101.18,"sma_120":194.96},{"date":"2026-07-16","open":104.94,"high":105.86,"low":99.31,"close":104.01,"volume":20318249,"rsi_14":68.78,"sma_20":102.02,"sma_60":101.26,"sma_120":188.67},{"date":"2026-07-17","open":102.88,"high":105.83,"low":102.64,"close":103.24,"volume":16207257,"rsi_14":58.06,"sma_20":102.41,"sma_60":101.31,"sma_120":182.35},{"date":"2026-07-20","open":100.52,"high":105.33,"low":98.43,"close":104.7,"volume":20547059,"rsi_14":57.87,"sma_20":102.89,"sma_60":101.34,"sma_120":176.0},{"date":"2026-07-21","open":101.65,"high":104.58,"low":101.05,"close":102.06,"volume":19158503,"rsi_14":54.28,"sma_20":103.34,"sma_60":101.62,"sma_120":169.68},{"date":"2026-07-22","open":100.87,"high":101.16,"low":94.74,"close":95.46,"volume":43600908,"rsi_14":34.0,"sma_20":103.32,"sma_60":101.71,"sma_120":163.28},{"date":"2026-07-23","open":100.0,"high":100.25,"low":91.53,"close":91.94,"volume":48998238,"rsi_14":29.66,"sma_20":103.22,"sma_60":101.74,"sma_120":156.96},{"date":"2026-07-24","open":94.92,"high":98.92,"low":94.87,"close":98.78,"volume":29625392,"rsi_14":38.71,"sma_20":103.69,"sma_60":101.87,"sma_120":150.7},{"date":"2026-07-27","open":101.87,"high":108.15,"low":100.35,"close":105.56,"volume":32533721,"rsi_14":44.2,"sma_20":104.05,"sma_60":102.15,"sma_120":144.61},{"date":"2026-07-28","open":106.88,"high":112.28,"low":106.5,"close":110.62,"volume":33681078,"rsi_14":53.05,"sma_20":104.58,"sma_60":102.52,"sma_120":138.72},{"date":"2026-07-29","open":110.42,"high":118.36,"low":109.5,"close":115.76,"volume":40448128,"rsi_14":56.82,"sma_20":105.4,"sma_60":102.93,"sma_120":132.88},{"date":"2026-07-30","open":110.5,"high":113.11,"low":106.38,"close":110.07,"volume":29757945,"rsi_14":52.11,"sma_20":105.62,"sma_60":103.24,"sma_120":127.13},{"date":"2026-07-31","open":108.5,"high":112.39,"low":106.05,"close":111.23,"volume":20525330,"rsi_14":50.01,"sma_20":105.86,"sma_60":103.56,"sma_120":121.27},{"date":"2026-08-03","open":114.51,"high":119.64,"low":113.7,"close":114.19,"volume":24517547,"rsi_14":59.44,"sma_20":106.18,"sma_60":103.97,"sma_120":103.43},{"date":"2026-08-04","open":112.59,"high":118.33,"low":112.0,"close":118.14,"volume":19398635,"rsi_14":62.58,"sma_20":106.55,"sma_60":104.38,"sma_120":103.53},{"date":"2026-08-05","open":119.9,"high":120.0,"low":115.71,"close":117.22,"volume":15596907,"rsi_14":62.31,"sma_20":107.02,"sma_60":104.82,"sma_120":103.67},{"date":"2026-08-06","open":113.0,"high":117.42,"low":111.8,"close":117.35,"volume":16281461,"rsi_14":63.34,"sma_20":107.44,"sma_60":105.25,"sma_120":103.79},{"date":"2026-08-07","open":121.67,"high":126.15,"low":120.96,"close":124.88,"volume":26705943,"rsi_14":67.11,"sma_20":108.3,"sma_60":105.85,"sma_120":103.93},{"date":"2026-08-10","open":124.72,"high":127.89,"low":123.28,"close":127.44,"volume":17216070,"rsi_14":71.57,"sma_20":109.11,"sma_60":106.52,"sma_120":104.11},{"date":"2026-08-11","open":126.26,"high":128.97,"low":125.16,"close":127.54,"volume":13460978},{"date":"2026-08-12","open":123.64,"high":125.64,"low":121.85,"close":124.94,"volume":12654575,"rsi_14":82.09,"sma_20":111.26,"sma_60":107.64,"sma_120":104.42},{"date":"2026-08-13","open":125.59,"high":129.75,"low":121.65,"close":127.25,"volume":23124880,"rsi_14":80.36,"sma_20":112.42,"sma_60":108.03,"sma_120":104.62},{"date":"2026-08-14","open":127.7,"high":128.65,"low":122.17,"close":124.0,"volume":15030799,"rsi_14":71.26,"sma_20":113.46,"sma_60":108.4,"sma_120":104.81},{"date":"2026-08-17","open":122.43,"high":123.36,"low":117.58,"close":117.7,"volume":20204166,"rsi_14":57.94,"sma_20":114.11,"sma_60":108.64,"sma_120":104.94},{"date":"2026-08-18","open":119.48,"high":121.84,"low":117.84,"close":119.49,"volume":17341506,"rsi_14":54.52,"sma_20":114.98,"sma_60":108.97,"sma_120":105.06},{"date":"2026-08-19","open":118.64,"high":129.6,"low":118.51,"close":127.2,"volume":22503782},{"date":"2026-08-20","open":128.15,"high":131.15,"low":127.1,"close":129.75,"volume":16952258,"rsi_14":70.72,"sma_20":118.45,"sma_60":109.89,"sma_120":105.39},{"date":"2026-08-21","open":130.29,"high":131.18,"low":127.47,"close":128.48,"volume":12504630,"rsi_14":66.63,"sma_20":119.94,"sma_60":110.33,"sma_120":105.55},{"date":"2026-08-24","open":128.06,"high":130.15,"low":127.59,"close":128.05,"volume":8949329,"rsi_14":62.56,"sma_20":121.07,"sma_60":110.65,"sma_120":105.68},{"date":"2026-08-25","open":125.95,"high":129.81,"low":125.25,"close":127.0,"volume":12317489},{"date":"2026-08-26","open":122.33,"high":126.56,"low":121.88,"close":125.8,"volume":13384897,"rsi_14":60.39,"sma_20":122.39,"sma_60":110.52,"sma_120":105.83},{"date":"2026-08-27","open":130.48,"high":139.32,"low":130.25,"close":138.43,"volume":27815534,"rsi_14":64.81,"sma_20":123.8,"sma_60":110.7,"sma_120":105.95},{"date":"2026-08-28","open":138.48,"high":145.72,"low":137.8,"close":144.71,"volume":29034354,"rsi_14":67.46,"sma_20":125.48,"sma_60":111.15,"sma_120":106.14},{"date":"2026-08-31","open":142.08,"high":149.6,"low":141.69,"close":147.99,"volume":26013730},{"date":"2026-09-01","open":144.55,"high":146.96,"low":142.06,"close":142.9,"volume":16926088,"rsi_14":66.29,"sma_20":128.41,"sma_60":112.14,"sma_120":106.63},{"date":"2026-09-02","open":140.3,"high":142.6,"low":136.38,"close":136.72,"volume":14617717,"rsi_14":58.02,"sma_20":129.38,"sma_60":112.51,"sma_120":106.82},{"date":"2026-09-03","open":140.99,"high":146.98,"low":140.81,"close":145.59,"volume":18172777},{"date":"2026-09-04","open":143.31,"high":145.26,"low":138.8,"close":141.26,"volume":12505095,"rsi_14":68.8,"sma_20":131.61,"sma_60":113.74,"sma_120":107.31},{"date":"2026-09-08","open":136.72,"high":136.98,"low":132.46,"close":134.21,"volume":14614138},{"date":"2026-09-09","open":133.58,"high":134.6,"low":130.85,"close":131.11,"volume":10674693,"rsi_14":53.09,"sma_20":132.13,"sma_60":114.74,"sma_120":107.6},{"date":"2026-09-10","open":130.64,"high":134.7,"low":130.64,"close":131.17,"volume":13852216,"rsi_14":51.17,"sma_20":132.44,"sma_60":115.19,"sma_120":107.75},{"date":"2026-09-11","open":130.5,"high":134.45,"low":130.39,"close":132.53,"volume":10729980,"rsi_14":53.32,"sma_20":132.7,"sma_60":115.71,"sma_120":107.94},{"date":"2026-09-14","open":140.0,"high":143.19,"low":137.24,"close":142.35,"volume":17501784,"rsi_14":60.17,"sma_20":133.62,"sma_60":116.49,"sma_120":108.2},{"date":"2026-09-15","open":139.15,"high":147.57,"low":139.0,"close":141.9,"volume":14714099},{"date":"2026-09-16","open":139.2,"high":141.67,"low":138.33,"close":139.82,"volume":9855570,"rsi_14":59.93,"sma_20":135.85,"sma_60":118.06,"sma_120":108.81},{"date":"2026-09-17","open":139.06,"high":140.54,"low":136.0,"close":138.47,"volume":9857742},{"date":"2026-09-18","open":139.71,"high":139.94,"low":135.07,"close":135.47,"volume":19250566,"rsi_14":41.75,"sma_20":136.7,"sma_60":119.46,"sma_120":109.4},{"date":"2026-09-21","open":136.82,"high":140.16,"low":135.62,"close":137.68,"volume":10893041,"rsi_14":40.62,"sma_20":137.16,"sma_60":120.26,"sma_120":109.68},{"date":"2026-09-22","open":141.83,"high":142.1,"low":135.23,"close":137.0,"volume":12580656,"rsi_14":44.16,"sma_20":137.61,"sma_60":120.91,"sma_120":109.95},{"date":"2026-09-23","open":137.22,"high":141.54,"low":136.15,"close":140.78,"volume":11366165,"rsi_14":54.22,"sma_20":138.29,"sma_60":121.59,"sma_120":110.25},{"date":"2026-09-24","open":139.9,"high":141.04,"low":137.53,"close":137.78,"volume":9578697,"rsi_14":40.76,"sma_20":138.89,"sma_60":122.23,"sma_120":110.55},{"date":"2026-09-25","open":137.25,"high":139.83,"low":135.6,"close":135.62,"volume":8239645,"rsi_14":42.99,"sma_20":138.75,"sma_60":122.73,"sma_120":110.83},{"date":"2026-09-28","open":129.8,"high":131.89,"low":126.75,"close":131.45,"volume":11935973,"rsi_14":46.28,"sma_20":138.09,"sma_60":123.14,"sma_120":111.09},{"date":"2026-09-29","open":130.83,"high":132.44,"low":128.12,"close":129.94,"volume":10080257,"rsi_14":48.36,"sma_20":137.19,"sma_60":123.51,"sma_120":111.36},{"date":"2026-09-30","open":129.75,"high":135.08,"low":128.85,"close":134.01,"volume":9032823},{"date":"2026-10-01","open":139.05,"high":140.8,"low":134.76,"close":137.76,"volume":10225608,"rsi_14":56.22,"sma_20":136.8,"sma_60":124.4,"sma_120":112.18},{"date":"2026-10-02","open":139.41,"high":139.57,"low":133.47,"close":134.38,"volume":8859762,"rsi_14":38.8,"sma_20":136.23,"sma_60":124.82,"sma_120":112.56},{"date":"2026-10-05","open":135.22,"high":137.9,"low":134.15,"close":136.08,"volume":7836058,"rsi_14":42.1,"sma_20":135.98,"sma_60":125.3,"sma_120":112.96},{"date":"2026-10-06","open":138.46,"high":140.6,"low":136.18,"close":137.97,"volume":9476612,"rsi_14":47.48,"sma_20":136.16,"sma_60":125.74,"sma_120":113.33},{"date":"2026-10-07","open":139.5,"high":140.8,"low":137.49,"close":137.87,"volume":8038276},{"date":"2026-10-08","open":139.25,"high":142.51,"low":135.58,"close":139.75,"volume":11834359,"rsi_14":56.24,"sma_20":136.93,"sma_60":126.88,"sma_120":114.03},{"date":"2026-10-09","open":141.26,"high":142.47,"low":139.43,"close":140.86,"volume":6287765,"rsi_14":54.79,"sma_20":137.35,"sma_60":127.49,"sma_120":114.37},{"date":"2026-10-12","open":145.54,"high":148.14,"low":139.76,"close":140.32,"volume":9632856,"rsi_14":54.99,"sma_20":137.24,"sma_60":128.11,"sma_120":114.71},{"date":"2026-10-13","open":140.19,"high":145.17,"low":138.16,"close":138.61,"volume":13213943,"rsi_14":46.5,"sma_20":137.08,"sma_60":128.67,"sma_120":115.0},{"date":"2026-10-14","open":139.49,"high":142.8,"low":138.39,"close":139.98,"volume":13372863,"rsi_14":53.78,"sma_20":137.09,"sma_60":129.31,"sma_120":115.46},{"date":"2026-10-15","open":139.65,"high":149.34,"low":139.58,"close":148.57,"volume":17629027,"rsi_14":68.15,"sma_20":137.6,"sma_60":130.19,"sma_120":115.95},{"date":"2026-10-16","open":151.92,"high":154.2,"low":139.94,"close":141.97,"volume":15529133,"rsi_14":63.74,"sma_20":137.92,"sma_60":131.02,"sma_120":116.38},{"date":"2026-10-19","open":141.09,"high":145.48,"low":140.7,"close":145.36,"volume":9564186,"rsi_14":69.21,"sma_20":138.3,"sma_60":131.8,"sma_120":116.84},{"date":"2026-10-20","open":148.08,"high":150.04,"low":146.31,"close":149.54,"volume":10796661,"rsi_14":69.35,"sma_20":138.93,"sma_60":132.53,"sma_120":117.34},{"date":"2026-10-21","open":149.64,"high":153.98,"low":148.4,"close":153.12,"volume":13065219,"rsi_14":69.21,"sma_20":139.55,"sma_60":133.24,"sma_120":117.88},{"date":"2026-10-22","open":154.78,"high":157.6,"low":153.56,"close":157.0,"volume":17387096,"rsi_14":77.94,"sma_20":140.51,"sma_60":133.93,"sma_120":118.43}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.16,"pbr":8.01,"per":49.68,"roa":1.01,"roe":2.56,"grade":"C","comment":"PER 49.7배, ROE 2.56%","revenue":14732000000.0,"analysis":"PER 49.7배입니다. ROE 2.6%입니다. 시가총액 1619.77억. 매출 147.32억, 영업이익 16.80억.","eps_basis":"TTM","debt_ratio":0.6753755193352509,"market_cap":161915356000,"net_income":1692497220.0,"total_debt":8453000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.68,"total_assets":31666000000.0,"total_equity":12516000000.0,"profit_margin":11.49,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1680000000.0,"operating_margin":11.4,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 78 과매수 구간"],"backtest_top3":[],"current_price":157.0,"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":81.0},{"date":"2016-10-25","close":79.79},{"date":"2016-10-26","close":78.9},{"date":"2016-10-27","close":84.96},{"date":"2016-10-28","close":86.12},{"date":"2016-10-31","close":87.91},{"date":"2016-11-01","close":86.89},{"date":"2016-11-02","close":84.59},{"date":"2016-11-03","close":83.88},{"date":"2016-11-04","close":83.21},{"date":"2016-11-07","close":85.09},{"date":"2016-11-08","close":85.5},{"date":"2016-11-09","close":84.98},{"date":"2016-11-10","close":82.14},{"date":"2016-11-11","close":82.63},{"date":"2016-11-14","close":83.27},{"date":"2016-11-15","close":85.62},{"date":"2016-11-16","close":85.67},{"date":"2016-11-17","close":86.83},{"date":"2016-11-18","close":85.75},{"date":"2016-11-21","close":86.55},{"date":"2016-11-22","close":86.23},{"date":"2016-11-23","close":87.05},{"date":"2016-11-25","close":87.74},{"date":"2016-11-28","close":84.82},{"date":"2016-11-29","close":83.42},{"date":"2016-11-30","close":83.15},{"date":"2016-12-01","close":77.09},{"date":"2016-12-02","close":76.56},{"date":"2016-12-05","close":79.87},{"date":"2016-12-06","close":79.61},{"date":"2016-12-07","close":79.98},{"date":"2016-12-08","close":80.11},{"date":"2016-12-09","close":79.4},{"date":"2016-12-12","close":77.88},{"date":"2016-12-13","close":79.39},{"date":"2016-12-14","close":78.95},{"date":"2016-12-15","close":79.43},{"date":"2016-12-16","close":77.86},{"date":"2016-12-19","close":77.5},{"date":"2016-12-20","close":78.3},{"date":"2016-12-21","close":77.25},{"date":"2016-12-22","close":74.55},{"date":"2016-12-23","close":76.02},{"date":"2016-12-27","close":76.88},{"date":"2016-12-28","close":75.22},{"date":"2016-12-29","close":74.94},{"date":"2016-12-30","close":74.34},{"date":"2017-01-03","close":75.66},{"date":"2017-01-04","close":78.83},{"date":"2017-01-05","close":79.13},{"date":"2017-01-06","close":82.1},{"date":"2017-01-09","close":82.0},{"date":"2017-01-10","close":81.67},{"date":"2017-01-11","close":83.9},{"date":"2017-01-12","close":83.46},{"date":"2017-01-13","close":83.53},{"date":"2017-01-17","close":81.41},{"date":"2017-01-18","close":82.85},{"date":"2017-01-19","close":82.7},{"date":"2017-01-20","close":83.4},{"date":"2017-01-23","close":83.25},{"date":"2017-01-24","close":83.97},{"date":"2017-01-25","close":86.36},{"date":"2017-01-26","close":89.48},{"date":"2017-01-27","close":90.09},{"date":"2017-01-30","close":90.12},{"date":"2017-01-31","close":90.62},{"date":"2017-02-01","close":89.7},{"date":"2017-02-02","close":88.86},{"date":"2017-02-03","close":89.47},{"date":"2017-02-06","close":90.5},{"date":"2017-02-07","close":90.66},{"date":"2017-02-08","close":90.09},{"date":"2017-02-09","close":92.3},{"date":"2017-02-10","close":92.46},{"date":"2017-02-13","close":91.74},{"date":"2017-02-14","close":92.89},{"date":"2017-02-15","close":93.97},{"date":"2017-02-16","close":91.85},{"date":"2017-02-17","close":92.74},{"date":"2017-02-21","close":93.18},{"date":"2017-02-22","close":92.98},{"date":"2017-02-23","close":92.65},{"date":"2017-02-24","close":91.82},{"date":"2017-02-27","close":87.75},{"date":"2017-02-28","close":86.92},{"date":"2017-03-01","close":88.89},{"date":"2017-03-02","close":86.34},{"date":"2017-03-03","close":86.47},{"date":"2017-03-06","close":86.26},{"date":"2017-03-07","close":87.06},{"date":"2017-03-08","close":87.29},{"date":"2017-03-09","close":87.83},{"date":"2017-03-10","close":88.03},{"date":"2017-03-13","close":88.64},{"date":"2017-03-14","close":87.47},{"date":"2017-03-15","close":88.41},{"date":"2017-03-16","close":88.8},{"date":"2017-03-17","close":88.71},{"date":"2017-03-20","close":88.11},{"date":"2017-03-21","close":83.93},{"date":"2017-03-22","close":85.04},{"date":"2017-03-23","close":84.4},{"date":"2017-03-24","close":84.81},{"date":"2017-03-27","close":84.87},{"date":"2017-03-28","close":86.0},{"date":"2017-03-29","close":87.61},{"date":"2017-03-30","close":86.94},{"date":"2017-03-31","close":87.47},{"date":"2017-04-03","close":86.22},{"date":"2017-04-04","close":85.29},{"date":"2017-04-05","close":85.66},{"date":"2017-04-06","close":86.19},{"date":"2017-04-07","close":86.02},{"date":"2017-04-10","close":85.53},{"date":"2017-04-11","close":85.39},{"date":"2017-04-12","close":84.49},{"date":"2017-04-13","close":84.64},{"date":"2017-04-17","close":86.41},{"date":"2017-04-18","close":87.6},{"date":"2017-04-19","close":88.15},{"date":"2017-04-20","close":88.26},{"date":"2017-04-21","close":88.32},{"date":"2017-04-24","close":89.42},{"date":"2017-04-25","close":90.24},{"date":"2017-04-26","close":90.92},{"date":"2017-04-27","close":94.33},{"date":"2017-04-28","close":94.48},{"date":"2017-05-01","close":94.93},{"date":"2017-05-02","close":94.96},{"date":"2017-05-03","close":94.11},{"date":"2017-05-04","close":96.02},{"date":"2017-05-05","close":98.07},{"date":"2017-05-08","close":97.9},{"date":"2017-05-09","close":97.33},{"date":"2017-05-10","close":96.47},{"date":"2017-05-11","close":96.76},{"date":"2017-05-12","close":96.9},{"date":"2017-05-15","close":97.95},{"date":"2017-05-16","close":100.18},{"date":"2017-05-17","close":98.55},{"date":"2017-05-18","close":98.97},{"date":"2017-05-19","close":99.3},{"date":"2017-05-22","close":101.7},{"date":"2017-05-23","close":101.7},{"date":"2017-05-24","close":103.0},{"date":"2017-05-25","close":104.52},{"date":"2017-05-26","close":106.03},{"date":"2017-05-30","close":105.36},{"date":"2017-05-31","close":104.65},{"date":"2017-06-01","close":106.51},{"date":"2017-06-02","close":107.3},{"date":"2017-06-05","close":107.43},{"date":"2017-06-06","close":107.87},{"date":"2017-06-07","close":108.19},{"date":"2017-06-08","close":109.68},{"date":"2017-06-09","close":103.74},{"date":"2017-06-12","close":102.32},{"date":"2017-06-13","close":102.22},{"date":"2017-06-14","close":102.16},{"date":"2017-06-15","close":101.26},{"date":"2017-06-16","close":101.2},{"date":"2017-06-19","close":103.6},{"date":"2017-06-20","close":103.01},{"date":"2017-06-21","close":105.62},{"date":"2017-06-22","close":106.93},{"date":"2017-06-23","close":107.79},{"date":"2017-06-26","close":108.35},{"date":"2017-06-27","close":106.77},{"date":"2017-06-28","close":108.81},{"date":"2017-06-29","close":105.82},{"date":"2017-06-30","close":106.0},{"date":"2017-07-03","close":103.58},{"date":"2017-07-05","close":105.11},{"date":"2017-07-06","close":104.54},{"date":"2017-07-07","close":106.29},{"date":"2017-07-10","close":108.19},{"date":"2017-07-11","close":109.2},{"date":"2017-07-12","close":112.26},{"date":"2017-07-13","close":111.23},{"date":"2017-07-14","close":110.38},{"date":"2017-07-17","close":110.0},{"date":"2017-07-18","close":110.78},{"date":"2017-07-19","close":110.12},{"date":"2017-07-20","close":109.84},{"date":"2017-07-21","close":108.19},{"date":"2017-07-24","close":107.95},{"date":"2017-07-25","close":107.78},{"date":"2017-07-26","close":109.72},{"date":"2017-07-27","close":110.54},{"date":"2017-07-28","close":111.65},{"date":"2017-07-31","close":110.45},{"date":"2017-08-01","close":110.75},{"date":"2017-08-02","close":107.17},{"date":"2017-08-03","close":107.12},{"date":"2017-08-04","close":109.71},{"date":"2017-08-07","close":108.76},{"date":"2017-08-08","close":107.68},{"date":"2017-08-09","close":107.33},{"date":"2017-08-10","close":104.42},{"date":"2017-08-11","close":106.05},{"date":"2017-08-14","close":107.9},{"date":"2017-08-15","close":107.31},{"date":"2017-08-16","close":109.5},{"date":"2017-08-17","close":106.86},{"date":"2017-08-18","close":107.23},{"date":"2017-08-21","close":108.81},{"date":"2017-08-22","close":110.41},{"date":"2017-08-23","close":109.84},{"date":"2017-08-24","close":110.67},{"date":"2017-08-25","close":110.59},{"date":"2017-08-28","close":111.91},{"date":"2017-08-29","close":111.75},{"date":"2017-08-30","close":114.27},{"date":"2017-08-31","close":116.19},{"date":"2017-09-01","close":115.49},{"date":"2017-09-05","close":116.15},{"date":"2017-09-06","close":114.68},{"date":"2017-09-07","close":117.78},{"date":"2017-09-08","close":116.4},{"date":"2017-09-11","close":117.67},{"date":"2017-09-12","close":116.26},{"date":"2017-09-13","close":116.05},{"date":"2017-09-14","close":115.96},{"date":"2017-09-15","close":116.11},{"date":"2017-09-18","close":116.51},{"date":"2017-09-19","close":116.68},{"date":"2017-09-20","close":115.4},{"date":"2017-09-21","close":115.02},{"date":"2017-09-22","close":115.81},{"date":"2017-09-25","close":111.84},{"date":"2017-09-26","close":111.79},{"date":"2017-09-27","close":115.5},{"date":"2017-09-28","close":116.65},{"date":"2017-09-29","close":117.53},{"date":"2017-10-02","close":116.8},{"date":"2017-10-03","close":117.83},{"date":"2017-10-04","close":118.06},{"date":"2017-10-05","close":119.38},{"date":"2017-10-06","close":121.75},{"date":"2017-10-09","close":121.33},{"date":"2017-10-10","close":120.96},{"date":"2017-10-11","close":120.68},{"date":"2017-10-12","close":121.97},{"date":"2017-10-13","close":122.29},{"date":"2017-10-16","close":121.4},{"date":"2017-10-17","close":122.75},{"date":"2017-10-18","close":120.77},{"date":"2017-10-19","close":120.81},{"date":"2017-10-20","close":124.82},{"date":"2017-10-23","close":123.99},{"date":"2017-10-24","close":125.89},{"date":"2017-10-25","close":124.62},{"date":"2017-10-26","close":126.14},{"date":"2017-10-27","close":125.73},{"date":"2017-10-30","close":125.05},{"date":"2017-10-31","close":126.37},{"date":"2017-11-01","close":124.51},{"date":"2017-11-02","close":124.34},{"date":"2017-11-03","close":124.91},{"date":"2017-11-06","close":124.73},{"date":"2017-11-07","close":125.53},{"date":"2017-11-08","close":127.62},{"date":"2017-11-09","close":125.55},{"date":"2017-11-10","close":125.98},{"date":"2017-11-13","close":125.03},{"date":"2017-11-14","close":124.48},{"date":"2017-11-15","close":123.32},{"date":"2017-11-16","close":125.72},{"date":"2017-11-17","close":127.54},{"date":"2017-11-20","close":127.67},{"date":"2017-11-21","close":128.07},{"date":"2017-11-22","close":127.45},{"date":"2017-11-24","close":128.3},{"date":"2017-11-27","close":126.99},{"date":"2017-11-28","close":126.63},{"date":"2017-11-29","close":120.59},{"date":"2017-11-30","close":123.0},{"date":"2017-12-01","close":122.66},{"date":"2017-12-04","close":113.62},{"date":"2017-12-05","close":116.2},{"date":"2017-12-06","close":117.76},{"date":"2017-12-07","close":121.0},{"date":"2017-12-08","close":121.81},{"date":"2017-12-11","close":123.09},{"date":"2017-12-12","close":121.01},{"date":"2017-12-13","close":123.37},{"date":"2017-12-14","close":126.17},{"date":"2017-12-15","close":129.5},{"date":"2017-12-18","close":130.69},{"date":"2017-12-19","close":129.96},{"date":"2017-12-20","close":129.0},{"date":"2017-12-21","close":128.97},{"date":"2017-12-22","close":129.19},{"date":"2017-12-26","close":129.32},{"date":"2017-12-27","close":130.26},{"date":"2017-12-28","close":130.69},{"date":"2017-12-29","close":130.39},{"date":"2018-01-02","close":26.346},{"date":"2018-01-03","close":26.582},{"date":"2018-01-04","close":26.77},{"date":"2018-01-05","close":27.002},{"date":"2018-01-08","close":27.06},{"date":"2018-01-09","close":27.09},{"date":"2018-01-10","close":27.246},{"date":"2018-01-11","close":27.516},{"date":"2018-01-12","close":27.638},{"date":"2018-01-16","close":27.958},{"date":"2018-01-17","close":28.158},{"date":"2018-01-18","close":28.226},{"date":"2018-01-19","close":28.454},{"date":"2018-01-22","close":28.78},{"date":"2018-01-23","close":28.886},{"date":"2018-01-24","close":29.088},{"date":"2018-01-25","close":29.108},{"date":"2018-01-26","close":29.948},{"date":"2018-01-29","close":29.418},{"date":"2018-01-30","close":29.318},{"date":"2018-01-31","close":29.774},{"date":"2018-02-01","close":30.562},{"date":"2018-02-02","close":29.952},{"date":"2018-02-05","close":29.478},{"date":"2018-02-06","close":29.804},{"date":"2018-02-07","close":30.634},{"date":"2018-02-08","close":28.02},{"date":"2018-02-09","close":29.032},{"date":"2018-02-12","close":29.448},{"date":"2018-02-13","close":29.51},{"date":"2018-02-14","close":29.548},{"date":"2018-02-15","close":30.508},{"date":"2018-02-16","close":30.806},{"date":"2018-02-20","close":31.352},{"date":"2018-02-21","close":31.516},{"date":"2018-02-22","close":31.21},{"date":"2018-02-23","close":32.08},{"date":"2018-02-26","close":32.114},{"date":"2018-02-27","close":32.668},{"date":"2018-02-28","close":32.202},{"date":"2018-03-01","close":31.914},{"date":"2018-03-02","close":33.334},{"date":"2018-03-05","close":33.66},{"date":"2018-03-06","close":34.214},{"date":"2018-03-07","close":34.612},{"date":"2018-03-08","close":34.598},{"date":"2018-03-09","close":34.552},{"date":"2018-03-12","close":34.886},{"date":"2018-03-13","close":34.792},{"date":"2018-03-14","close":35.068},{"date":"2018-03-15","close":34.766},{"date":"2018-03-16","close":33.996},{"date":"2018-03-19","close":33.962},{"date":"2018-03-20","close":34.422},{"date":"2018-03-21","close":34.638},{"date":"2018-03-22","close":33.752},{"date":"2018-03-23","close":32.954},{"date":"2018-03-26","close":34.29},{"date":"2018-03-27","close":32.564},{"date":"2018-03-28","close":31.936},{"date":"2018-03-29","close":33.09},{"date":"2018-04-02","close":32.324},{"date":"2018-04-03","close":32.354},{"date":"2018-04-04","close":32.938},{"date":"2018-04-05","close":33.154},{"date":"2018-04-06","close":32.588},{"date":"2018-04-09","close":32.578},{"date":"2018-04-10","close":33.316},{"date":"2018-04-11","close":33.3},{"date":"2018-04-12","close":33.714},{"date":"2018-04-13","close":33.38},{"date":"2018-04-16","close":33.89},{"date":"2018-04-17","close":34.908},{"date":"2018-04-18","close":34.86},{"date":"2018-04-19","close":34.598},{"date":"2018-04-20","close":33.78},{"date":"2018-04-23","close":33.502},{"date":"2018-04-24","close":32.132},{"date":"2018-04-25","close":31.6},{"date":"2018-04-26","close":33.032},{"date":"2018-04-27","close":32.636},{"date":"2018-04-30","close":33.228},{"date":"2018-05-01","close":33.084},{"date":"2018-05-02","close":33.1},{"date":"2018-05-03","close":33.746},{"date":"2018-05-04","close":34.244},{"date":"2018-05-07","close":35.204},{"date":"2018-05-08","close":35.206},{"date":"2018-05-09","close":36.008},{"date":"2018-05-10","close":35.796},{"date":"2018-05-11","close":35.774},{"date":"2018-05-14","close":34.746},{"date":"2018-05-15","close":34.684},{"date":"2018-05-16","close":34.23},{"date":"2018-05-17","close":34.342},{"date":"2018-05-18","close":34.788},{"date":"2018-05-21","close":34.29},{"date":"2018-05-22","close":34.052},{"date":"2018-05-23","close":34.792},{"date":"2018-05-24","close":35.104},{"date":"2018-05-25","close":35.344},{"date":"2018-05-29","close":35.26},{"date":"2018-05-30","close":35.694},{"date":"2018-05-31","close":35.522},{"date":"2018-06-01","close":36.302},{"date":"2018-06-04","close":36.7},{"date":"2018-06-05","close":37.218},{"date":"2018-06-06","close":37.284},{"date":"2018-06-07","close":35.49},{"date":"2018-06-08","close":35.638},{"date":"2018-06-11","close":36.016},{"date":"2018-06-12","close":36.368},{"date":"2018-06-13","close":36.246},{"date":"2018-06-14","close":37.068},{"date":"2018-06-15","close":37.27},{"date":"2018-06-18","close":37.282},{"date":"2018-06-19","close":36.722},{"date":"2018-06-20","close":36.952},{"date":"2018-06-21","close":36.054},{"date":"2018-06-22","close":35.34},{"date":"2018-06-25","close":34.278},{"date":"2018-06-26","close":34.17},{"date":"2018-06-27","close":33.594},{"date":"2018-06-28","close":34.482},{"date":"2018-06-29","close":34.494},{"date":"2018-07-02","close":35.52},{"date":"2018-07-03","close":35.438},{"date":"2018-07-05","close":35.886},{"date":"2018-07-06","close":36.432},{"date":"2018-07-09","close":36.97},{"date":"2018-07-10","close":37.12},{"date":"2018-07-11","close":37.436},{"date":"2018-07-12","close":38.932},{"date":"2018-07-13","close":38.212},{"date":"2018-07-16","close":37.816},{"date":"2018-07-17","close":38.24},{"date":"2018-07-18","close":38.402},{"date":"2018-07-19","close":38.008},{"date":"2018-07-20","close":38.216},{"date":"2018-07-23","close":38.1},{"date":"2018-07-24","close":36.982},{"date":"2018-07-25","close":36.772},{"date":"2018-07-26","close":38.464},{"date":"2018-07-27","close":36.79},{"date":"2018-07-30","close":35.762},{"date":"2018-07-31","close":35.192},{"date":"2018-08-01","close":35.588},{"date":"2018-08-02","close":36.568},{"date":"2018-08-03","close":36.176},{"date":"2018-08-06","close":36.932},{"date":"2018-08-07","close":37.148},{"date":"2018-08-08","close":37.226},{"date":"2018-08-09","close":37.668},{"date":"2018-08-10","close":37.494},{"date":"2018-08-13","close":37.004},{"date":"2018-08-14","close":36.898},{"date":"2018-08-15","close":36.546},{"date":"2018-08-16","close":36.406},{"date":"2018-08-17","close":36.166},{"date":"2018-08-20","close":36.272},{"date":"2018-08-21","close":36.42},{"date":"2018-08-22","close":36.482},{"date":"2018-08-23","close":36.97},{"date":"2018-08-24","close":38.712},{"date":"2018-08-27","close":38.65},{"date":"2018-08-28","close":38.852},{"date":"2018-08-29","close":40.046},{"date":"2018-08-30","close":39.69},{"date":"2018-08-31","close":39.272},{"date":"2018-09-04","close":40.052},{"date":"2018-09-05","close":38.152},{"date":"2018-09-06","close":38.636},{"date":"2018-09-07","close":39.396},{"date":"2018-09-10","close":39.802},{"date":"2018-09-11","close":39.9},{"date":"2018-09-12","close":40.554},{"date":"2018-09-13","close":40.916},{"date":"2018-09-14","close":40.594},{"date":"2018-09-17","close":38.564},{"date":"2018-09-18","close":38.376},{"date":"2018-09-19","close":37.2},{"date":"2018-09-20","close":37.47},{"date":"2018-09-21","close":37.938},{"date":"2018-09-24","close":38.624},{"date":"2018-09-25","close":39.522},{"date":"2018-09-26","close":39.142},{"date":"2018-09-27","close":39.016},{"date":"2018-09-28","close":39.126},{"date":"2018-10-01","close":38.922},{"date":"2018-10-02","close":38.58},{"date":"2018-10-03","close":39.24},{"date":"2018-10-04","close":37.488},{"date":"2018-10-05","close":37.32},{"date":"2018-10-08","close":36.052},{"date":"2018-10-09","close":36.282},{"date":"2018-10-10","close":34.428},{"date":"2018-10-11","close":34.994},{"date":"2018-10-12","close":36.89},{"date":"2018-10-15","close":36.182},{"date":"2018-10-16","close":38.544},{"date":"2018-10-17","close":38.052},{"date":"2018-10-18","close":37.036},{"date":"2018-10-19","close":35.43},{"date":"2018-10-22","close":35.768},{"date":"2018-10-23","close":36.356},{"date":"2018-10-24","close":34.042},{"date":"2018-10-25","close":34.526},{"date":"2018-10-26","close":33.352},{"date":"2018-10-29","close":32.846},{"date":"2018-10-30","close":33.7},{"date":"2018-10-31","close":36.208},{"date":"2018-11-01","close":36.746},{"date":"2018-11-02","close":35.756},{"date":"2018-11-05","close":36.082},{"date":"2018-11-06","close":35.474},{"date":"2018-11-07","close":38.166},{"date":"2018-11-08","close":37.232},{"date":"2018-11-09","close":35.518},{"date":"2018-11-12","close":34.474},{"date":"2018-11-13","close":33.734},{"date":"2018-11-14","close":33.476},{"date":"2018-11-15","close":34.594},{"date":"2018-11-16","close":34.218},{"date":"2018-11-19","close":31.36},{"date":"2018-11-20","close":31.448},{"date":"2018-11-21","close":31.828},{"date":"2018-11-23","close":32.126},{"date":"2018-11-26","close":33.452},{"date":"2018-11-27","close":33.148},{"date":"2018-11-28","close":35.574},{"date":"2018-11-29","close":35.82},{"date":"2018-11-30","close":37.054},{"date":"2018-12-03","close":37.618},{"date":"2018-12-04","close":36.17},{"date":"2018-12-06","close":37.52},{"date":"2018-12-07","close":36.476},{"date":"2018-12-10","close":36.98},{"date":"2018-12-11","close":36.684},{"date":"2018-12-12","close":37.528},{"date":"2018-12-13","close":37.63},{"date":"2018-12-14","close":36.396},{"date":"2018-12-17","close":34.294},{"date":"2018-12-18","close":34.714},{"date":"2018-12-19","close":34.808},{"date":"2018-12-20","close":33.984},{"date":"2018-12-21","close":32.4},{"date":"2018-12-24","close":31.784},{"date":"2018-12-26","close":33.902},{"date":"2018-12-27","close":35.64},{"date":"2018-12-28","close":36.066},{"date":"2018-12-31","close":35.61},{"date":"2019-01-02","close":35.664},{"date":"2019-01-03","close":33.824},{"date":"2019-01-04","close":35.846},{"date":"2019-01-07","close":37.334},{"date":"2019-01-08","close":37.622},{"date":"2019-01-09","close":38.094},{"date":"2019-01-10","close":38.0},{"date":"2019-01-11","close":38.338},{"date":"2019-01-14","close":37.68},{"date":"2019-01-15","close":37.67},{"date":"2019-01-16","close":37.918},{"date":"2019-01-17","close":37.306},{"date":"2019-01-18","close":38.018},{"date":"2019-01-22","close":37.14},{"date":"2019-01-23","close":36.792},{"date":"2019-01-24","close":37.14},{"date":"2019-01-25","close":38.216},{"date":"2019-01-28","close":37.588},{"date":"2019-01-29","close":36.964},{"date":"2019-01-30","close":38.8},{"date":"2019-01-31","close":44.004},{"date":"2019-02-01","close":44.302},{"date":"2019-02-04","close":45.028},{"date":"2019-02-05","close":45.67},{"date":"2019-02-06","close":45.112},{"date":"2019-02-07","close":45.392},{"date":"2019-02-08","close":45.712},{"date":"2019-02-11","close":45.802},{"date":"2019-02-12","close":46.93},{"date":"2019-02-13","close":46.394},{"date":"2019-02-14","close":46.806},{"date":"2019-02-15","close":46.978},{"date":"2019-02-19","close":46.916},{"date":"2019-02-20","close":45.9},{"date":"2019-02-21","close":46.002},{"date":"2019-02-22","close":47.0},{"date":"2019-02-25","close":47.4},{"date":"2019-02-26","close":47.242},{"date":"2019-02-27","close":48.062},{"date":"2019-02-28","close":47.888},{"date":"2019-03-01","close":48.704},{"date":"2019-03-04","close":47.394},{"date":"2019-03-05","close":47.2},{"date":"2019-03-06","close":46.622},{"date":"2019-03-07","close":46.674},{"date":"2019-03-08","close":46.79},{"date":"2019-03-11","close":47.972},{"date":"2019-03-12","close":47.742},{"date":"2019-03-13","close":48.078},{"date":"2019-03-14","close":48.318},{"date":"2019-03-15","close":48.378},{"date":"2019-03-18","close":48.196},{"date":"2019-03-19","close":48.392},{"date":"2019-03-20","close":48.918},{"date":"2019-03-21","close":50.19},{"date":"2019-03-22","close":48.242},{"date":"2019-03-25","close":48.34},{"date":"2019-03-26","close":49.0},{"date":"2019-03-27","close":48.274},{"date":"2019-03-28","close":48.666},{"date":"2019-03-29","close":49.298},{"date":"2019-04-01","close":49.146},{"date":"2019-04-02","close":49.364},{"date":"2019-04-03","close":49.428},{"date":"2019-04-04","close":47.406},{"date":"2019-04-05","close":47.396},{"date":"2019-04-08","close":47.442},{"date":"2019-04-09","close":47.752},{"date":"2019-04-10","close":48.732},{"date":"2019-04-11","close":49.154},{"date":"2019-04-12","close":48.86},{"date":"2019-04-15","close":48.758},{"date":"2019-04-16","close":47.962},{"date":"2019-04-17","close":47.246},{"date":"2019-04-18","close":47.48},{"date":"2019-04-22","close":48.528},{"date":"2019-04-23","close":48.71},{"date":"2019-04-24","close":48.54},{"date":"2019-04-25","close":52.138},{"date":"2019-04-26","close":53.416},{"date":"2019-04-29","close":54.338},{"date":"2019-04-30","close":54.302},{"date":"2019-05-01","close":54.08},{"date":"2019-05-02","close":52.534},{"date":"2019-05-03","close":53.704},{"date":"2019-05-06","close":53.95},{"date":"2019-05-07","close":52.962},{"date":"2019-05-08","close":53.196},{"date":"2019-05-09","close":54.098},{"date":"2019-05-10","close":54.98},{"date":"2019-05-13","close":52.024},{"date":"2019-05-14","close":54.414},{"date":"2019-05-15","close":54.792},{"date":"2019-05-16","close":55.592},{"date":"2019-05-17","close":54.598},{"date":"2019-05-20","close":53.016},{"date":"2019-05-21","close":54.242},{"date":"2019-05-22","close":54.678},{"date":"2019-05-23","close":52.958},{"date":"2019-05-24","close":53.79},{"date":"2019-05-28","close":53.33},{"date":"2019-05-29","close":52.838},{"date":"2019-05-30","close":52.52},{"date":"2019-05-31","close":52.386},{"date":"2019-06-03","close":49.676},{"date":"2019-06-04","close":51.51},{"date":"2019-06-05","close":52.65},{"date":"2019-06-06","close":53.698},{"date":"2019-06-07","close":54.91},{"date":"2019-06-10","close":55.174},{"date":"2019-06-11","close":53.258},{"date":"2019-06-12","close":53.576},{"date":"2019-06-13","close":54.758},{"date":"2019-06-14","close":54.45},{"date":"2019-06-17","close":54.912},{"date":"2019-06-18","close":56.528},{"date":"2019-06-19","close":57.102},{"date":"2019-06-20","close":57.76},{"date":"2019-06-21","close":57.148},{"date":"2019-06-24","close":56.5},{"date":"2019-06-25","close":55.072},{"date":"2019-06-26","close":55.068},{"date":"2019-06-27","close":55.702},{"date":"2019-06-28","close":54.914},{"date":"2019-07-01","close":56.702},{"date":"2019-07-02","close":57.662},{"date":"2019-07-03","close":58.63},{"date":"2019-07-05","close":58.906},{"date":"2019-07-08","close":58.6},{"date":"2019-07-09","close":59.604},{"date":"2019-07-10","close":59.75},{"date":"2019-07-11","close":60.462},{"date":"2019-07-12","close":60.226},{"date":"2019-07-15","close":60.22},{"date":"2019-07-16","close":59.1},{"date":"2019-07-17","close":59.312},{"date":"2019-07-18","close":58.936},{"date":"2019-07-19","close":57.948},{"date":"2019-07-22","close":58.762},{"date":"2019-07-23","close":58.202},{"date":"2019-07-24","close":59.442},{"date":"2019-07-25","close":57.146},{"date":"2019-07-26","close":57.866},{"date":"2019-07-29","close":57.168},{"date":"2019-07-30","close":56.2},{"date":"2019-07-31","close":55.478},{"date":"2019-08-01","close":54.8},{"date":"2019-08-02","close":53.172},{"date":"2019-08-05","close":51.362},{"date":"2019-08-06","close":52.342},{"date":"2019-08-07","close":52.138},{"date":"2019-08-08","close":53.422},{"date":"2019-08-09","close":52.764},{"date":"2019-08-12","close":51.714},{"date":"2019-08-13","close":52.438},{"date":"2019-08-14","close":50.462},{"date":"2019-08-15","close":50.458},{"date":"2019-08-16","close":51.382},{"date":"2019-08-19","close":51.102},{"date":"2019-08-20","close":51.056},{"date":"2019-08-21","close":53.156},{"date":"2019-08-22","close":52.928},{"date":"2019-08-23","close":52.614},{"date":"2019-08-26","close":53.314},{"date":"2019-08-27","close":53.242},{"date":"2019-08-28","close":52.064},{"date":"2019-08-29","close":52.958},{"date":"2019-08-30","close":52.368},{"date":"2019-09-03","close":52.676},{"date":"2019-09-04","close":53.704},{"date":"2019-09-05","close":53.924},{"date":"2019-09-06","close":52.7},{"date":"2019-09-09","close":50.936},{"date":"2019-09-10","close":50.636},{"date":"2019-09-11","close":50.734},{"date":"2019-09-12","close":51.362},{"date":"2019-09-13","close":50.392},{"date":"2019-09-16","close":52.23},{"date":"2019-09-17","close":52.81},{"date":"2019-09-18","close":53.17},{"date":"2019-09-19","close":53.748},{"date":"2019-09-20","close":54.234},{"date":"2019-09-23","close":53.4},{"date":"2019-09-24","close":51.5},{"date":"2019-09-25","close":51.876},{"date":"2019-09-26","close":51.598},{"date":"2019-09-27","close":50.052},{"date":"2019-09-30","close":50.77},{"date":"2019-10-01","close":50.026},{"date":"2019-10-02","close":49.37},{"date":"2019-10-03","close":51.474},{"date":"2019-10-04","close":53.296},{"date":"2019-10-07","close":53.63},{"date":"2019-10-08","close":51.626},{"date":"2019-10-09","close":52.404},{"date":"2019-10-10","close":52.636},{"date":"2019-10-11","close":54.066},{"date":"2019-10-14","close":53.888},{"date":"2019-10-15","close":54.848},{"date":"2019-10-16","close":50.92},{"date":"2019-10-17","close":50.862},{"date":"2019-10-18","close":48.6},{"date":"2019-10-21","close":48.18},{"date":"2019-10-22","close":45.668},{"date":"2019-10-23","close":44.002},{"date":"2019-10-24","close":47.556},{"date":"2019-10-25","close":48.244},{"date":"2019-10-28","close":48.94},{"date":"2019-10-29","close":48.208},{"date":"2019-10-30","close":49.99},{"date":"2019-10-31","close":49.452},{"date":"2019-11-01","close":50.606},{"date":"2019-11-04","close":49.16},{"date":"2019-11-05","close":48.372},{"date":"2019-11-06","close":48.27},{"date":"2019-11-07","close":48.178},{"date":"2019-11-08","close":49.69},{"date":"2019-11-11","close":49.71},{"date":"2019-11-12","close":50.506},{"date":"2019-11-13","close":50.788},{"date":"2019-11-14","close":50.77},{"date":"2019-11-15","close":51.992},{"date":"2019-11-18","close":53.262},{"date":"2019-11-19","close":55.548},{"date":"2019-11-20","close":56.6},{"date":"2019-11-21","close":55.824},{"date":"2019-11-22","close":55.996},{"date":"2019-11-25","close":55.95},{"date":"2019-11-26","close":55.772},{"date":"2019-11-27","close":56.256},{"date":"2019-11-29","close":56.608},{"date":"2019-12-02","close":55.47},{"date":"2019-12-03","close":55.802},{"date":"2019-12-04","close":54.76},{"date":"2019-12-05","close":54.626},{"date":"2019-12-06","close":54.408},{"date":"2019-12-09","close":53.94},{"date":"2019-12-10","close":53.356},{"date":"2019-12-11","close":53.46},{"date":"2019-12-12","close":53.13},{"date":"2019-12-13","close":54.596},{"date":"2019-12-16","close":56.358},{"date":"2019-12-17","close":55.228},{"date":"2019-12-18","close":55.49},{"date":"2019-12-19","close":55.696},{"date":"2019-12-20","close":56.526},{"date":"2019-12-23","close":56.662},{"date":"2019-12-24","close":56.84},{"date":"2019-12-26","close":57.24},{"date":"2019-12-27","close":57.376},{"date":"2019-12-30","close":56.562},{"date":"2019-12-31","close":56.464},{"date":"2020-01-02","close":58.248},{"date":"2020-01-03","close":58.22},{"date":"2020-01-06","close":58.574},{"date":"2020-01-07","close":58.582},{"date":"2020-01-08","close":59.13},{"date":"2020-01-09","close":59.862},{"date":"2020-01-10","close":59.776},{"date":"2020-01-13","close":60.77},{"date":"2020-01-14","close":60.3},{"date":"2020-01-15","close":60.974},{"date":"2020-01-16","close":62.004},{"date":"2020-01-17","close":62.504},{"date":"2020-01-21","close":62.596},{"date":"2020-01-22","close":62.57},{"date":"2020-01-23","close":62.292},{"date":"2020-01-24","close":61.878},{"date":"2020-01-27","close":61.526},{"date":"2020-01-28","close":62.81},{"date":"2020-01-29","close":62.586},{"date":"2020-01-30","close":68.324},{"date":"2020-01-31","close":67.646},{"date":"2020-02-03","close":68.64},{"date":"2020-02-04","close":70.406},{"date":"2020-02-05","close":67.7},{"date":"2020-02-06","close":68.34},{"date":"2020-02-07","close":68.212},{"date":"2020-02-10","close":68.554},{"date":"2020-02-11","close":68.714},{"date":"2020-02-12","close":69.96},{"date":"2020-02-13","close":70.362},{"date":"2020-02-14","close":71.232},{"date":"2020-02-18","close":71.498},{"date":"2020-02-19","close":71.544},{"date":"2020-02-20","close":70.588},{"date":"2020-02-21","close":68.896},{"date":"2020-02-24","close":66.712},{"date":"2020-02-25","close":65.944},{"date":"2020-02-26","close":66.854},{"date":"2020-02-27","close":64.02},{"date":"2020-02-28","close":65.218},{"date":"2020-03-02","close":68.88},{"date":"2020-03-03","close":65.926},{"date":"2020-03-04","close":69.014},{"date":"2020-03-05","close":65.866},{"date":"2020-03-06","close":63.448},{"date":"2020-03-09","close":58.418},{"date":"2020-03-10","close":62.56},{"date":"2020-03-11","close":58.126},{"date":"2020-03-12","close":52.424},{"date":"2020-03-13","close":57.534},{"date":"2020-03-16","close":53.086},{"date":"2020-03-17","close":57.484},{"date":"2020-03-18","close":55.632},{"date":"2020-03-19","close":55.532},{"date":"2020-03-20","close":50.94},{"date":"2020-03-23","close":51.064},{"date":"2020-03-24","close":54.4},{"date":"2020-03-25","close":52.934},{"date":"2020-03-26","close":58.946},{"date":"2020-03-27","close":54.8},{"date":"2020-03-30","close":57.278},{"date":"2020-03-31","close":57.316},{"date":"2020-04-01","close":54.614},{"date":"2020-04-02","close":51.8},{"date":"2020-04-03","close":49.914},{"date":"2020-04-06","close":53.99},{"date":"2020-04-07","close":52.47},{"date":"2020-04-08","close":54.81},{"date":"2020-04-09","close":55.612},{"date":"2020-04-13","close":56.712},{"date":"2020-04-14","close":60.418},{"date":"2020-04-15","close":59.184},{"date":"2020-04-16","close":58.388},{"date":"2020-04-17","close":59.918},{"date":"2020-04-20","close":60.492},{"date":"2020-04-21","close":57.754},{"date":"2020-04-22","close":59.922},{"date":"2020-04-23","close":59.462},{"date":"2020-04-24","close":60.588},{"date":"2020-04-27","close":61.72},{"date":"2020-04-28","close":59.2},{"date":"2020-04-29","close":64.398},{"date":"2020-04-30","close":70.308},{"date":"2020-05-01","close":67.902},{"date":"2020-05-04","close":70.928},{"date":"2020-05-05","close":74.128},{"date":"2020-05-06","close":73.078},{"date":"2020-05-07","close":76.366},{"date":"2020-05-08","close":75.452},{"date":"2020-05-11","close":76.73},{"date":"2020-05-12","close":73.12},{"date":"2020-05-13","close":72.258},{"date":"2020-05-14","close":73.566},{"date":"2020-05-15","close":74.092},{"date":"2020-05-18","close":74.974},{"date":"2020-05-19","close":76.576},{"date":"2020-05-20","close":78.032},{"date":"2020-05-21","close":76.728},{"date":"2020-05-22","close":77.592},{"date":"2020-05-26","close":76.134},{"date":"2020-05-27","close":74.232},{"date":"2020-05-28","close":75.596},{"date":"2020-05-29","close":77.586},{"date":"2020-06-01","close":76.674},{"date":"2020-06-02","close":78.58},{"date":"2020-06-03","close":77.618},{"date":"2020-06-04","close":75.39},{"date":"2020-06-05","close":78.092},{"date":"2020-06-08","close":77.328},{"date":"2020-06-09","close":77.766},{"date":"2020-06-10","close":80.332},{"date":"2020-06-11","close":75.01},{"date":"2020-06-12","close":77.026},{"date":"2020-06-15","close":78.5},{"date":"2020-06-16","close":79.692},{"date":"2020-06-17","close":80.13},{"date":"2020-06-18","close":80.206},{"date":"2020-06-19","close":79.974},{"date":"2020-06-22","close":80.564},{"date":"2020-06-23","close":80.188},{"date":"2020-06-24","close":78.586},{"date":"2020-06-25","close":80.328},{"date":"2020-06-26","close":79.994},{"date":"2020-06-29","close":78.91},{"date":"2020-06-30","close":81.012},{"date":"2020-07-01","close":83.358},{"date":"2020-07-02","close":82.842},{"date":"2020-07-06","close":83.288},{"date":"2020-07-07","close":82.348},{"date":"2020-07-08","close":85.04},{"date":"2020-07-09","close":85.274},{"date":"2020-07-10","close":84.582},{"date":"2020-07-13","close":80.374},{"date":"2020-07-14","close":82.646},{"date":"2020-07-15","close":84.712},{"date":"2020-07-16","close":82.776},{"date":"2020-07-17","close":84.362},{"date":"2020-07-20","close":89.854},{"date":"2020-07-21","close":87.444},{"date":"2020-07-22","close":88.32},{"date":"2020-07-23","close":86.17},{"date":"2020-07-24","close":85.038},{"date":"2020-07-27","close":86.762},{"date":"2020-07-28","close":87.008},{"date":"2020-07-29","close":89.142},{"date":"2020-07-30","close":86.28},{"date":"2020-07-31","close":87.84},{"date":"2020-08-03","close":87.992},{"date":"2020-08-04","close":87.63},{"date":"2020-08-05","close":87.148},{"date":"2020-08-06","close":86.066},{"date":"2020-08-07","close":86.242},{"date":"2020-08-10","close":87.736},{"date":"2020-08-11","close":84.272},{"date":"2020-08-12","close":85.426},{"date":"2020-08-13","close":87.684},{"date":"2020-08-14","close":87.146},{"date":"2020-08-17","close":88.474},{"date":"2020-08-18","close":87.516},{"date":"2020-08-19","close":87.426},{"date":"2020-08-20","close":90.668},{"date":"2020-08-21","close":89.884},{"date":"2020-08-24","close":89.62},{"date":"2020-08-25","close":91.586},{"date":"2020-08-26","close":97.54},{"date":"2020-08-27","close":96.11},{"date":"2020-08-28","close":97.574},{"date":"2020-08-31","close":96.404},{"date":"2020-09-01","close":99.438},{"date":"2020-09-02","close":99.938},{"date":"2020-09-03","close":93.768},{"date":"2020-09-04","close":90.07},{"date":"2020-09-08","close":88.628},{"date":"2020-09-09","close":91.64},{"date":"2020-09-10","close":90.596},{"date":"2020-09-11","close":89.18},{"date":"2020-09-14","close":91.612},{"date":"2020-09-15","close":94.792},{"date":"2020-09-16","close":91.202},{"date":"2020-09-17","close":90.76},{"date":"2020-09-18","close":90.618},{"date":"2020-09-21","close":92.376},{"date":"2020-09-22","close":94.114},{"date":"2020-09-23","close":92.094},{"date":"2020-09-24","close":92.024},{"date":"2020-09-25","close":95.994},{"date":"2020-09-28","close":96.842},{"date":"2020-09-29","close":97.596},{"date":"2020-09-30","close":97.0},{"date":"2020-10-01","close":98.504},{"date":"2020-10-02","close":98.63},{"date":"2020-10-05","close":100.358},{"date":"2020-10-06","close":98.308},{"date":"2020-10-07","close":100.0},{"date":"2020-10-08","close":99.3},{"date":"2020-10-09","close":101.722},{"date":"2020-10-12","close":101.818},{"date":"2020-10-13","close":103.66},{"date":"2020-10-14","close":103.378},{"date":"2020-10-15","close":104.136},{"date":"2020-10-16","close":104.974},{"date":"2020-10-19","close":104.39},{"date":"2020-10-20","close":103.638},{"date":"2020-10-21","close":102.056},{"date":"2020-10-22","close":101.192},{"date":"2020-10-23","close":102.802},{"date":"2020-10-26","close":100.322},{"date":"2020-10-27","close":99.962},{"date":"2020-10-28","close":96.81},{"date":"2020-10-29","close":102.118},{"date":"2020-10-30","close":99.514},{"date":"2020-11-02","close":95.2},{"date":"2020-11-03","close":96.01},{"date":"2020-11-04","close":102.716},{"date":"2020-11-05","close":106.216},{"date":"2020-11-06","close":107.036},{"date":"2020-11-09","close":100.392},{"date":"2020-11-10","close":96.256},{"date":"2020-11-11","close":100.672},{"date":"2020-11-12","close":101.956},{"date":"2020-11-13","close":101.602},{"date":"2020-11-16","close":100.456},{"date":"2020-11-17","close":102.62},{"date":"2020-11-18","close":101.424},{"date":"2020-11-19","close":102.866},{"date":"2020-11-20","close":103.612},{"date":"2020-11-23","close":104.422},{"date":"2020-11-24","close":102.938},{"date":"2020-11-25","close":103.844},{"date":"2020-11-27","close":105.496},{"date":"2020-11-30","close":106.91},{"date":"2020-12-01","close":107.918},{"date":"2020-12-02","close":105.304},{"date":"2020-12-03","close":105.048},{"date":"2020-12-04","close":105.14},{"date":"2020-12-07","close":106.65},{"date":"2020-12-08","close":108.45},{"date":"2020-12-09","close":105.598},{"date":"2020-12-10","close":107.6},{"date":"2020-12-11","close":107.472},{"date":"2020-12-14","close":106.496},{"date":"2020-12-15","close":105.476},{"date":"2020-12-16","close":109.0},{"date":"2020-12-17","close":110.814},{"date":"2020-12-18","close":113.086},{"date":"2020-12-21","close":110.164},{"date":"2020-12-22","close":112.344},{"date":"2020-12-23","close":110.012},{"date":"2020-12-24","close":110.778},{"date":"2020-12-28","close":108.748},{"date":"2020-12-29","close":109.196},{"date":"2020-12-30","close":109.476},{"date":"2020-12-31","close":110.086},{"date":"2021-01-04","close":105.366},{"date":"2021-01-05","close":106.394},{"date":"2021-01-06","close":101.45},{"date":"2021-01-07","close":102.282},{"date":"2021-01-08","close":105.928},{"date":"2021-01-11","close":104.612},{"date":"2021-01-12","close":102.642},{"date":"2021-01-13","close":104.342},{"date":"2021-01-14","close":102.868},{"date":"2021-01-15","close":102.752},{"date":"2021-01-19","close":103.884},{"date":"2021-01-20","close":108.438},{"date":"2021-01-21","close":108.866},{"date":"2021-01-22","close":108.218},{"date":"2021-01-25","close":107.576},{"date":"2021-01-26","close":106.492},{"date":"2021-01-27","close":103.3},{"date":"2021-01-28","close":110.848},{"date":"2021-01-29","close":108.632},{"date":"2021-02-01","close":111.712},{"date":"2021-02-02","close":116.702},{"date":"2021-02-03","close":115.33},{"date":"2021-02-04","close":117.796},{"date":"2021-02-05","close":117.946},{"date":"2021-02-08","close":117.582},{"date":"2021-02-09","close":116.356},{"date":"2021-02-10","close":117.872},{"date":"2021-02-11","close":118.894},{"date":"2021-02-12","close":118.258},{"date":"2021-02-16","close":117.148},{"date":"2021-02-17","close":116.188},{"date":"2021-02-18","close":115.16},{"date":"2021-02-19","close":114.146},{"date":"2021-02-22","close":110.052},{"date":"2021-02-23","close":110.35},{"date":"2021-02-24","close":110.366},{"date":"2021-02-25","close":105.758},{"date":"2021-02-26","close":106.692},{"date":"2021-03-01","close":111.294},{"date":"2021-03-02","close":109.86},{"date":"2021-03-03","close":103.2},{"date":"2021-03-04","close":98.126},{"date":"2021-03-05","close":97.392},{"date":"2021-03-08","close":92.81},{"date":"2021-03-09","close":97.79},{"date":"2021-03-10","close":94.8},{"date":"2021-03-11","close":100.574},{"date":"2021-03-12","close":97.844},{"date":"2021-03-15","close":99.354},{"date":"2021-03-16","close":99.798},{"date":"2021-03-17","close":97.0},{"date":"2021-03-18","close":93.236},{"date":"2021-03-19","close":94.168},{"date":"2021-03-22","close":95.33},{"date":"2021-03-23","close":95.634},{"date":"2021-03-24","close":94.464},{"date":"2021-03-25","close":94.436},{"date":"2021-03-26","close":99.0},{"date":"2021-03-29","close":97.078},{"date":"2021-03-30","close":97.514},{"date":"2021-03-31","close":100.022},{"date":"2021-04-01","close":101.402},{"date":"2021-04-05","close":102.804},{"date":"2021-04-06","close":101.816},{"date":"2021-04-07","close":102.146},{"date":"2021-04-08","close":104.808},{"date":"2021-04-09","close":106.0},{"date":"2021-04-12","close":107.4},{"date":"2021-04-13","close":109.786},{"date":"2021-04-14","close":108.968},{"date":"2021-04-15","close":111.87},{"date":"2021-04-16","close":111.382},{"date":"2021-04-19","close":109.874},{"date":"2021-04-20","close":108.156},{"date":"2021-04-21","close":109.294},{"date":"2021-04-22","close":109.698},{"date":"2021-04-23","close":110.54},{"date":"2021-04-26","close":111.842},{"date":"2021-04-27","close":112.526},{"date":"2021-04-28","close":111.448},{"date":"2021-04-29","close":101.0},{"date":"2021-04-30","close":101.274},{"date":"2021-05-03","close":98.064},{"date":"2021-05-04","close":96.66},{"date":"2021-05-05","close":95.994},{"date":"2021-05-06","close":97.168},{"date":"2021-05-07","close":96.702},{"date":"2021-05-10","close":93.36},{"date":"2021-05-11","close":96.3},{"date":"2021-05-12","close":92.942},{"date":"2021-05-13","close":90.996},{"date":"2021-05-14","close":92.066},{"date":"2021-05-17","close":90.88},{"date":"2021-05-18","close":91.444},{"date":"2021-05-19","close":91.952},{"date":"2021-05-20","close":94.226},{"date":"2021-05-21","close":93.894},{"date":"2021-05-24","close":95.272},{"date":"2021-05-25","close":95.98},{"date":"2021-05-26","close":97.082},{"date":"2021-05-27","close":95.844},{"date":"2021-05-28","close":94.776},{"date":"2021-06-01","close":93.834},{"date":"2021-06-02","close":93.402},{"date":"2021-06-03","close":91.84},{"date":"2021-06-04","close":92.13},{"date":"2021-06-07","close":91.892},{"date":"2021-06-08","close":92.152},{"date":"2021-06-09","close":92.942},{"date":"2021-06-10","close":97.826},{"date":"2021-06-11","close":99.602},{"date":"2021-06-14","close":101.868},{"date":"2021-06-15","close":101.086},{"date":"2021-06-16","close":102.016},{"date":"2021-06-17","close":106.08},{"date":"2021-06-18","close":106.748},{"date":"2021-06-21","close":106.95},{"date":"2021-06-22","close":109.206},{"date":"2021-06-23","close":110.04},{"date":"2021-06-24","close":110.414},{"date":"2021-06-25","close":108.998},{"date":"2021-06-28","close":110.434},{"date":"2021-06-29","close":111.718},{"date":"2021-06-30","close":109.91},{"date":"2021-07-01","close":109.034},{"date":"2021-07-02","close":110.366},{"date":"2021-07-06","close":111.698},{"date":"2021-07-07","close":112.356},{"date":"2021-07-08","close":112.094},{"date":"2021-07-09","close":113.274},{"date":"2021-07-12","close":112.386},{"date":"2021-07-13","close":111.866},{"date":"2021-07-14","close":112.588},{"date":"2021-07-15","close":111.656},{"date":"2021-07-16","close":111.272},{"date":"2021-07-19","close":111.018},{"date":"2021-07-20","close":113.05},{"date":"2021-07-21","close":113.426},{"date":"2021-07-22","close":115.34},{"date":"2021-07-23","close":117.236},{"date":"2021-07-26","close":116.84},{"date":"2021-07-27","close":116.458},{"date":"2021-07-28","close":116.67},{"date":"2021-07-29","close":117.286},{"date":"2021-07-30","close":117.578},{"date":"2021-08-02","close":116.934},{"date":"2021-08-03","close":116.932},{"date":"2021-08-04","close":118.694},{"date":"2021-08-05","close":119.1},{"date":"2021-08-06","close":118.136},{"date":"2021-08-09","close":117.592},{"date":"2021-08-10","close":115.16},{"date":"2021-08-11","close":114.04},{"date":"2021-08-12","close":116.314},{"date":"2021-08-13","close":117.566},{"date":"2021-08-16","close":116.044},{"date":"2021-08-17","close":116.448},{"date":"2021-08-18","close":116.39},{"date":"2021-08-19","close":117.384},{"date":"2021-08-20","close":120.104},{"date":"2021-08-23","close":123.886},{"date":"2021-08-24","close":124.37},{"date":"2021-08-25","close":124.214},{"date":"2021-08-26","close":124.806},{"date":"2021-08-27","close":126.48},{"date":"2021-08-30","close":128.33},{"date":"2021-08-31","close":128.728},{"date":"2021-09-01","close":130.17},{"date":"2021-09-02","close":132.062},{"date":"2021-09-03","close":135.726},{"date":"2021-09-07","close":132.218},{"date":"2021-09-08","close":130.76},{"date":"2021-09-09","close":130.038},{"date":"2021-09-10","close":129.596},{"date":"2021-09-13","close":127.816},{"date":"2021-09-14","close":129.084},{"date":"2021-09-15","close":130.43},{"date":"2021-09-16","close":131.27},{"date":"2021-09-17","close":130.206},{"date":"2021-09-20","close":129.746},{"date":"2021-09-21","close":130.84},{"date":"2021-09-22","close":132.53},{"date":"2021-09-23","close":132.844},{"date":"2021-09-24","close":133.262},{"date":"2021-09-27","close":129.912},{"date":"2021-09-28","close":122.504},{"date":"2021-09-29","close":123.604},{"date":"2021-09-30","close":124.454},{"date":"2021-10-01","close":126.56},{"date":"2021-10-04","close":123.594},{"date":"2021-10-05","close":126.684},{"date":"2021-10-06","close":125.872},{"date":"2021-10-07","close":127.584},{"date":"2021-10-08","close":123.516},{"date":"2021-10-11","close":123.17},{"date":"2021-10-12","close":125.826},{"date":"2021-10-13","close":127.882},{"date":"2021-10-14","close":130.606},{"date":"2021-10-15","close":132.636},{"date":"2021-10-18","close":133.244},{"date":"2021-10-19","close":136.05},{"date":"2021-10-20","close":136.222},{"date":"2021-10-21","close":137.268},{"date":"2021-10-22","close":137.33},{"date":"2021-10-25","close":137.77},{"date":"2021-10-26","close":135.342},{"date":"2021-10-27","close":132.952},{"date":"2021-10-28","close":137.54},{"date":"2021-10-29","close":139.552},{"date":"2021-11-01","close":136.396},{"date":"2021-11-02","close":137.318},{"date":"2021-11-03","close":137.534},{"date":"2021-11-04","close":140.346},{"date":"2021-11-05","close":138.402},{"date":"2021-11-08","close":138.456},{"date":"2021-11-09","close":138.254},{"date":"2021-11-10","close":134.182},{"date":"2021-11-11","close":135.85},{"date":"2021-11-12","close":138.28},{"date":"2021-11-15","close":136.514},{"date":"2021-11-16","close":138.51},{"date":"2021-11-17","close":136.986},{"date":"2021-11-18","close":135.168},{"date":"2021-11-19","close":135.194},{"date":"2021-11-22","close":131.276},{"date":"2021-11-23","close":127.382},{"date":"2021-11-24","close":129.862},{"date":"2021-11-26","close":129.91},{"date":"2021-11-29","close":134.564},{"date":"2021-11-30","close":129.54},{"date":"2021-12-01","close":119.914},{"date":"2021-12-02","close":124.674},{"date":"2021-12-03","close":122.622},{"date":"2021-12-06","close":123.308},{"date":"2021-12-07","close":132.678},{"date":"2021-12-08","close":133.162},{"date":"2021-12-09","close":128.43},{"date":"2021-12-10","close":129.4},{"date":"2021-12-13","close":131.188},{"date":"2021-12-14","close":124.938},{"date":"2021-12-15","close":129.408},{"date":"2021-12-16","close":121.796},{"date":"2021-12-17","close":123.126},{"date":"2021-12-20","close":121.074},{"date":"2021-12-21","close":126.264},{"date":"2021-12-22","close":128.786},{"date":"2021-12-23","close":129.714},{"date":"2021-12-27","close":132.656},{"date":"2021-12-28","close":130.8},{"date":"2021-12-29","close":130.916},{"date":"2021-12-30","close":130.908},{"date":"2021-12-31","close":129.822},{"date":"2022-01-03","close":126.028},{"date":"2022-01-04","close":120.788},{"date":"2022-01-05","close":114.552},{"date":"2022-01-06","close":114.808},{"date":"2022-01-07","close":113.278},{"date":"2022-01-10","close":114.4},{"date":"2022-01-11","close":115.688},{"date":"2022-01-12","close":114.678},{"date":"2022-01-13","close":104.252},{"date":"2022-01-14","close":106.204},{"date":"2022-01-18","close":104.468},{"date":"2022-01-19","close":104.258},{"date":"2022-01-20","close":103.0},{"date":"2022-01-21","close":101.548},{"date":"2022-01-24","close":105.168},{"date":"2022-01-25","close":99.016},{"date":"2022-01-26","close":96.884},{"date":"2022-01-27","close":105.738},{"date":"2022-01-28","close":112.216},{"date":"2022-01-31","close":117.156},{"date":"2022-02-01","close":117.308},{"date":"2022-02-02","close":116.23},{"date":"2022-02-03","close":112.17},{"date":"2022-02-04","close":115.504},{"date":"2022-02-07","close":114.64},{"date":"2022-02-08","close":118.254},{"date":"2022-02-09","close":122.794},{"date":"2022-02-10","close":122.092},{"date":"2022-02-11","close":116.744},{"date":"2022-02-14","close":115.916},{"date":"2022-02-15","close":118.332},{"date":"2022-02-16","close":118.178},{"date":"2022-02-17","close":113.15},{"date":"2022-02-18","close":111.202},{"date":"2022-02-22","close":110.03},{"date":"2022-02-23","close":104.94},{"date":"2022-02-24","close":114.79},{"date":"2022-02-25","close":116.046},{"date":"2022-02-28","close":115.984},{"date":"2022-03-01","close":114.214},{"date":"2022-03-02","close":117.412},{"date":"2022-03-03","close":112.462},{"date":"2022-03-04","close":109.414},{"date":"2022-03-07","close":103.924},{"date":"2022-03-08","close":103.64},{"date":"2022-03-09","close":111.916},{"date":"2022-03-10","close":106.718},{"date":"2022-03-11","close":102.43},{"date":"2022-03-14","close":99.02},{"date":"2022-03-15","close":102.844},{"date":"2022-03-16","close":109.48},{"date":"2022-03-17","close":113.336},{"date":"2022-03-18","close":115.976},{"date":"2022-03-21","close":113.96},{"date":"2022-03-22","close":117.732},{"date":"2022-03-23","close":113.592},{"date":"2022-03-24","close":116.218},{"date":"2022-03-25","close":112.374},{"date":"2022-03-28","close":116.552},{"date":"2022-03-29","close":119.55},{"date":"2022-03-30","close":114.798},{"date":"2022-03-31","close":111.378},{"date":"2022-04-01","close":109.738},{"date":"2022-04-04","close":114.964},{"date":"2022-04-05","close":110.644},{"date":"2022-04-06","close":105.59},{"date":"2022-04-07","close":105.956},{"date":"2022-04-08","close":103.12},{"date":"2022-04-11","close":102.284},{"date":"2022-04-12","close":102.042},{"date":"2022-04-13","close":105.214},{"date":"2022-04-14","close":101.466},{"date":"2022-04-18","close":99.506},{"date":"2022-04-19","close":102.88},{"date":"2022-04-20","close":101.044},{"date":"2022-04-21","close":98.334},{"date":"2022-04-22","close":94.28},{"date":"2022-04-25","close":94.454},{"date":"2022-04-26","close":91.2},{"date":"2022-04-27","close":93.258},{"date":"2022-04-28","close":100.804},{"date":"2022-04-29","close":95.62},{"date":"2022-05-02","close":96.9},{"date":"2022-05-03","close":96.372},{"date":"2022-05-04","close":99.892},{"date":"2022-05-05","close":93.866},{"date":"2022-05-06","close":91.348},{"date":"2022-05-09","close":85.174},{"date":"2022-05-10","close":86.464},{"date":"2022-05-11","close":84.072},{"date":"2022-05-12","close":86.588},{"date":"2022-05-13","close":90.53},{"date":"2022-05-16","close":86.586},{"date":"2022-05-17","close":86.57},{"date":"2022-05-18","close":82.45},{"date":"2022-05-19","close":85.352},{"date":"2022-05-20","close":86.606},{"date":"2022-05-23","close":86.024},{"date":"2022-05-24","close":83.93},{"date":"2022-05-25","close":90.458},{"date":"2022-05-26","close":90.974},{"date":"2022-05-27","close":95.258},{"date":"2022-05-31","close":93.494},{"date":"2022-06-01","close":95.026},{"date":"2022-06-02","close":100.96},{"date":"2022-06-03","close":98.496},{"date":"2022-06-06","close":98.508},{"date":"2022-06-07","close":101.286},{"date":"2022-06-08","close":101.084},{"date":"2022-06-09","close":98.444},{"date":"2022-06-10","close":94.63},{"date":"2022-06-13","close":88.074},{"date":"2022-06-14","close":88.95},{"date":"2022-06-15","close":93.19},{"date":"2022-06-16","close":85.616},{"date":"2022-06-17","close":88.758},{"date":"2022-06-21","close":91.054},{"date":"2022-06-22","close":91.73},{"date":"2022-06-23","close":97.106},{"date":"2022-06-24","close":100.818},{"date":"2022-06-27","close":99.34},{"date":"2022-06-28","close":94.688},{"date":"2022-06-29","close":95.558},{"date":"2022-06-30","close":95.104},{"date":"2022-07-01","close":96.872},{"date":"2022-07-05","close":99.186},{"date":"2022-07-06","close":98.662},{"date":"2022-07-07","close":99.41},{"date":"2022-07-08","close":98.83},{"date":"2022-07-11","close":98.08},{"date":"2022-07-12","close":85.588},{"date":"2022-07-13","close":84.554},{"date":"2022-07-14","close":84.194},{"date":"2022-07-15","close":87.124},{"date":"2022-07-18","close":85.348},{"date":"2022-07-19","close":87.188},{"date":"2022-07-20","close":91.37},{"date":"2022-07-21","close":92.058},{"date":"2022-07-22","close":89.354},{"date":"2022-07-25","close":88.0},{"date":"2022-07-26","close":84.564},{"date":"2022-07-27","close":89.72},{"date":"2022-07-28","close":87.3},{"date":"2022-07-29","close":89.332},{"date":"2022-08-01","close":90.754},{"date":"2022-08-02","close":90.888},{"date":"2022-08-03","close":94.29},{"date":"2022-08-04","close":98.6},{"date":"2022-08-05","close":98.97},{"date":"2022-08-08","close":98.99},{"date":"2022-08-09","close":97.492},{"date":"2022-08-10","close":103.24},{"date":"2022-08-11","close":99.89},{"date":"2022-08-12","close":101.302},{"date":"2022-08-15","close":100.814},{"date":"2022-08-16","close":99.348},{"date":"2022-08-17","close":97.752},{"date":"2022-08-18","close":97.92},{"date":"2022-08-19","close":95.252},{"date":"2022-08-22","close":91.942},{"date":"2022-08-23","close":91.998},{"date":"2022-08-24","close":91.504},{"date":"2022-08-25","close":93.206},{"date":"2022-08-26","close":88.938},{"date":"2022-08-29","close":87.156},{"date":"2022-08-30","close":87.368},{"date":"2022-08-31","close":86.924},{"date":"2022-09-01","close":86.112},{"date":"2022-09-02","close":86.902},{"date":"2022-09-06","close":86.094},{"date":"2022-09-07","close":88.832},{"date":"2022-09-08","close":90.154},{"date":"2022-09-09","close":94.006},{"date":"2022-09-12","close":95.258},{"date":"2022-09-13","close":90.476},{"date":"2022-09-14","close":91.498},{"date":"2022-09-15","close":87.11},{"date":"2022-09-16","close":85.16},{"date":"2022-09-19","close":85.01},{"date":"2022-09-20","close":82.24},{"date":"2022-09-21","close":80.286},{"date":"2022-09-22","close":77.394},{"date":"2022-09-23","close":75.408},{"date":"2022-09-26","close":74.02},{"date":"2022-09-27","close":75.79},{"date":"2022-09-28","close":77.77},{"date":"2022-09-29","close":77.1},{"date":"2022-09-30","close":75.522},{"date":"2022-10-03","close":78.342},{"date":"2022-10-04","close":82.31},{"date":"2022-10-05","close":84.116},{"date":"2022-10-06","close":83.686},{"date":"2022-10-07","close":80.242},{"date":"2022-10-10","close":76.356},{"date":"2022-10-11","close":74.26},{"date":"2022-10-12","close":73.826},{"date":"2022-10-13","close":72.38},{"date":"2022-10-14","close":68.352},{"date":"2022-10-17","close":69.722},{"date":"2022-10-18","close":71.358},{"date":"2022-10-19","close":71.088},{"date":"2022-10-20","close":71.252},{"date":"2022-10-21","close":72.134},{"date":"2022-10-24","close":73.312},{"date":"2022-10-25","close":75.332},{"date":"2022-10-26","close":73.282},{"date":"2022-10-27","close":83.134},{"date":"2022-10-28","close":84.08},{"date":"2022-10-31","close":84.148},{"date":"2022-11-01","close":83.712},{"date":"2022-11-02","close":78.536},{"date":"2022-11-03","close":77.112},{"date":"2022-11-04","close":72.35},{"date":"2022-11-07","close":72.64},{"date":"2022-11-08","close":74.228},{"date":"2022-11-09","close":72.254},{"date":"2022-11-10","close":80.812},{"date":"2022-11-11","close":81.982},{"date":"2022-11-14","close":80.08},{"date":"2022-11-15","close":83.896},{"date":"2022-11-16","close":82.44},{"date":"2022-11-17","close":80.116},{"date":"2022-11-18","close":79.876},{"date":"2022-11-21","close":77.476},{"date":"2022-11-22","close":80.056},{"date":"2022-11-23","close":81.874},{"date":"2022-11-25","close":81.442},{"date":"2022-11-28","close":80.386},{"date":"2022-11-29","close":79.37},{"date":"2022-11-30","close":83.26},{"date":"2022-12-01","close":85.12},{"date":"2022-12-02","close":82.574},{"date":"2022-12-05","close":78.452},{"date":"2022-12-06","close":77.83},{"date":"2022-12-07","close":77.704},{"date":"2022-12-08","close":79.246},{"date":"2022-12-09","close":78.716},{"date":"2022-12-12","close":80.328},{"date":"2022-12-13","close":83.234},{"date":"2022-12-14","close":83.678},{"date":"2022-12-15","close":80.128},{"date":"2022-12-16","close":78.874},{"date":"2022-12-19","close":76.46},{"date":"2022-12-20","close":77.294},{"date":"2022-12-21","close":78.382},{"date":"2022-12-22","close":75.988},{"date":"2022-12-23","close":76.372},{"date":"2022-12-27","close":76.128},{"date":"2022-12-28","close":75.21},{"date":"2022-12-29","close":77.97},{"date":"2022-12-30","close":77.654},{"date":"2023-01-03","close":77.1},{"date":"2023-01-04","close":78.77},{"date":"2023-01-05","close":73.264},{"date":"2023-01-06","close":73.306},{"date":"2023-01-09","close":75.712},{"date":"2023-01-10","close":76.168},{"date":"2023-01-11","close":78.756},{"date":"2023-01-12","close":82.652},{"date":"2023-01-13","close":82.978},{"date":"2023-01-17","close":83.648},{"date":"2023-01-18","close":83.24},{"date":"2023-01-19","close":85.686},{"date":"2023-01-20","close":88.366},{"date":"2023-01-23","close":88.488},{"date":"2023-01-24","close":88.682},{"date":"2023-01-25","close":89.754},{"date":"2023-01-26","close":92.614},{"date":"2023-01-27","close":91.772},{"date":"2023-01-30","close":88.514},{"date":"2023-01-31","close":91.026},{"date":"2023-02-01","close":94.762},{"date":"2023-02-02","close":98.254},{"date":"2023-02-03","close":94.444},{"date":"2023-02-06","close":91.044},{"date":"2023-02-07","close":92.652},{"date":"2023-02-08","close":92.796},{"date":"2023-02-09","close":92.66},{"date":"2023-02-10","close":91.672},{"date":"2023-02-13","close":92.208},{"date":"2023-02-14","close":92.27},{"date":"2023-02-15","close":92.782},{"date":"2023-02-16","close":90.738},{"date":"2023-02-17","close":87.802},{"date":"2023-02-21","close":86.372},{"date":"2023-02-22","close":87.968},{"date":"2023-02-23","close":88.342},{"date":"2023-02-24","close":85.118},{"date":"2023-02-27","close":85.714},{"date":"2023-02-28","close":86.434},{"date":"2023-03-01","close":85.788},{"date":"2023-03-02","close":87.208},{"date":"2023-03-03","close":88.796},{"date":"2023-03-06","close":89.204},{"date":"2023-03-07","close":88.962},{"date":"2023-03-08","close":89.394},{"date":"2023-03-09","close":85.7},{"date":"2023-03-10","close":83.016},{"date":"2023-03-13","close":82.986},{"date":"2023-03-14","close":84.908},{"date":"2023-03-15","close":84.452},{"date":"2023-03-16","close":88.478},{"date":"2023-03-17","close":88.2},{"date":"2023-03-20","close":87.03},{"date":"2023-03-21","close":89.092},{"date":"2023-03-22","close":86.702},{"date":"2023-03-23","close":88.094},{"date":"2023-03-24","close":86.58},{"date":"2023-03-27","close":86.262},{"date":"2023-03-28","close":85.816},{"date":"2023-03-29","close":87.688},{"date":"2023-03-30","close":87.926},{"date":"2023-03-31","close":92.944},{"date":"2023-04-03","close":92.898},{"date":"2023-04-04","close":95.21},{"date":"2023-04-05","close":93.466},{"date":"2023-04-06","close":94.626},{"date":"2023-04-10","close":94.528},{"date":"2023-04-11","close":93.964},{"date":"2023-04-12","close":94.286},{"date":"2023-04-13","close":96.7},{"date":"2023-04-14","close":92.606},{"date":"2023-04-17","close":94.11},{"date":"2023-04-18","close":95.198},{"date":"2023-04-19","close":95.118},{"date":"2023-04-20","close":93.538},{"date":"2023-04-21","close":94.662},{"date":"2023-04-24","close":94.6},{"date":"2023-04-25","close":88.456},{"date":"2023-04-26","close":90.806},{"date":"2023-04-27","close":90.868},{"date":"2023-04-28","close":91.884},{"date":"2023-05-01","close":90.082},{"date":"2023-05-02","close":88.736},{"date":"2023-05-03","close":87.416},{"date":"2023-05-04","close":86.102},{"date":"2023-05-05","close":86.96},{"date":"2023-05-08","close":87.798},{"date":"2023-05-09","close":88.278},{"date":"2023-05-10","close":90.828},{"date":"2023-05-11","close":90.514},{"date":"2023-05-12","close":91.04},{"date":"2023-05-15","close":92.628},{"date":"2023-05-16","close":93.648},{"date":"2023-05-17","close":98.584},{"date":"2023-05-18","close":102.034},{"date":"2023-05-19","close":102.06},{"date":"2023-05-22","close":102.278},{"date":"2023-05-23","close":100.028},{"date":"2023-05-24","close":100.51},{"date":"2023-05-25","close":106.356},{"date":"2023-05-26","close":107.492},{"date":"2023-05-30","close":109.824},{"date":"2023-05-31","close":108.956},{"date":"2023-06-01","close":108.592},{"date":"2023-06-02","close":109.636},{"date":"2023-06-05","close":111.342},{"date":"2023-06-06","close":111.16},{"date":"2023-06-07","close":105.664},{"date":"2023-06-08","close":107.068},{"date":"2023-06-09","close":106.806},{"date":"2023-06-12","close":109.27},{"date":"2023-06-13","close":110.944},{"date":"2023-06-14","close":113.462},{"date":"2023-06-15","close":114.874},{"date":"2023-06-16","close":113.096},{"date":"2023-06-20","close":111.898},{"date":"2023-06-21","close":109.36},{"date":"2023-06-22","close":109.974},{"date":"2023-06-23","close":108.598},{"date":"2023-06-26","close":107.594},{"date":"2023-06-27","close":107.992},{"date":"2023-06-28","close":109.734},{"date":"2023-06-29","close":109.616},{"date":"2023-06-30","close":112.394},{"date":"2023-07-03","close":112.574},{"date":"2023-07-05","close":113.152},{"date":"2023-07-06","close":111.166},{"date":"2023-07-07","close":110.596},{"date":"2023-07-10","close":113.12},{"date":"2023-07-11","close":112.288},{"date":"2023-07-12","close":112.268},{"date":"2023-07-13","close":115.49},{"date":"2023-07-14","close":116.076},{"date":"2023-07-17","close":118.476},{"date":"2023-07-18","close":119.426},{"date":"2023-07-19","close":120.65},{"date":"2023-07-20","close":115.776},{"date":"2023-07-21","close":116.404},{"date":"2023-07-24","close":115.608},{"date":"2023-07-25","close":116.476},{"date":"2023-07-26","close":115.454},{"date":"2023-07-27","close":111.978},{"date":"2023-07-28","close":113.908},{"date":"2023-07-31","close":116.6},{"date":"2023-08-01","close":118.078},{"date":"2023-08-02","close":112.634},{"date":"2023-08-03","close":112.08},{"date":"2023-08-04","close":110.326},{"date":"2023-08-07","close":110.978},{"date":"2023-08-08","close":110.566},{"date":"2023-08-09","close":110.066},{"date":"2023-08-10","close":111.0},{"date":"2023-08-11","close":111.488},{"date":"2023-08-14","close":113.242},{"date":"2023-08-15","close":111.92},{"date":"2023-08-16","close":109.9},{"date":"2023-08-17","close":108.728},{"date":"2023-08-18","close":108.3},{"date":"2023-08-21","close":110.94},{"date":"2023-08-22","close":112.364},{"date":"2023-08-23","close":113.6},{"date":"2023-08-24","close":109.908},{"date":"2023-08-25","close":112.73},{"date":"2023-08-28","close":113.662},{"date":"2023-08-29","close":115.774},{"date":"2023-08-30","close":117.648},{"date":"2023-08-31","close":117.766},{"date":"2023-09-01","close":118.176},{"date":"2023-09-05","close":119.432},{"date":"2023-09-06","close":119.702},{"date":"2023-09-07","close":119.864},{"date":"2023-09-08","close":120.014},{"date":"2023-09-11","close":121.188},{"date":"2023-09-12","close":117.768},{"date":"2023-09-13","close":118.276},{"date":"2023-09-14","close":118.022},{"date":"2023-09-15","close":115.916},{"date":"2023-09-18","close":115.702},{"date":"2023-09-19","close":114.466},{"date":"2023-09-20","close":114.11},{"date":"2023-09-21","close":109.906},{"date":"2023-09-22","close":110.818},{"date":"2023-09-25","close":111.896},{"date":"2023-09-26","close":108.926},{"date":"2023-09-27","close":109.276},{"date":"2023-09-28","close":110.704},{"date":"2023-09-29","close":111.792},{"date":"2023-10-02","close":111.046},{"date":"2023-10-03","close":108.248},{"date":"2023-10-04","close":109.728},{"date":"2023-10-05","close":109.434},{"date":"2023-10-06","close":112.144},{"date":"2023-10-09","close":112.886},{"date":"2023-10-10","close":111.66},{"date":"2023-10-11","close":111.734},{"date":"2023-10-12","close":112.03},{"date":"2023-10-13","close":109.932},{"date":"2023-10-16","close":110.326},{"date":"2023-10-17","close":113.694},{"date":"2023-10-18","close":110.136},{"date":"2023-10-19","close":111.996},{"date":"2023-10-20","close":108.502},{"date":"2023-10-23","close":108.276},{"date":"2023-10-24","close":110.878},{"date":"2023-10-25","close":106.034},{"date":"2023-10-26","close":110.19},{"date":"2023-10-27","close":110.802},{"date":"2023-10-30","close":113.708},{"date":"2023-10-31","close":116.37},{"date":"2023-11-01","close":118.696},{"date":"2023-11-02","close":119.886},{"date":"2023-11-03","close":121.352},{"date":"2023-11-06","close":121.85},{"date":"2023-11-07","close":122.782},{"date":"2023-11-08","close":125.066},{"date":"2023-11-09","close":123.952},{"date":"2023-11-10","close":126.952},{"date":"2023-11-13","close":127.682},{"date":"2023-11-14","close":130.834},{"date":"2023-11-15","close":130.18},{"date":"2023-11-16","close":130.456},{"date":"2023-11-17","close":130.872},{"date":"2023-11-20","close":133.384},{"date":"2023-11-21","close":133.68},{"date":"2023-11-22","close":133.932},{"date":"2023-11-24","close":134.78},{"date":"2023-11-27","close":134.11},{"date":"2023-11-28","close":133.048},{"date":"2023-11-29","close":135.786},{"date":"2023-11-30","close":137.148},{"date":"2023-12-01","close":138.158},{"date":"2023-12-04","close":137.524},{"date":"2023-12-05","close":137.644},{"date":"2023-12-06","close":137.246},{"date":"2023-12-07","close":137.536},{"date":"2023-12-08","close":139.816},{"date":"2023-12-11","close":141.024},{"date":"2023-12-12","close":143.296},{"date":"2023-12-13","close":143.128},{"date":"2023-12-14","close":136.078},{"date":"2023-12-15","close":139.648},{"date":"2023-12-18","close":140.744},{"date":"2023-12-19","close":141.542},{"date":"2023-12-20","close":138.76},{"date":"2023-12-21","close":140.152},{"date":"2023-12-22","close":139.51},{"date":"2023-12-26","close":140.246},{"date":"2023-12-27","close":140.752},{"date":"2023-12-28","close":140.492},{"date":"2023-12-29","close":141.298},{"date":"2024-01-02","close":137.504},{"date":"2024-01-03","close":135.06},{"date":"2024-01-04","close":134.374},{"date":"2024-01-05","close":135.232},{"date":"2024-01-08","close":139.252},{"date":"2024-01-09","close":139.734},{"date":"2024-01-10","close":142.86},{"date":"2024-01-11","close":145.292},{"date":"2024-01-12","close":145.836},{"date":"2024-01-16","close":145.512},{"date":"2024-01-17","close":145.508},{"date":"2024-01-18","close":149.192},{"date":"2024-01-19","close":149.822},{"date":"2024-01-22","close":150.49},{"date":"2024-01-23","close":150.684},{"date":"2024-01-24","close":152.684},{"date":"2024-01-25","close":153.338},{"date":"2024-01-26","close":153.888},{"date":"2024-01-29","close":157.448},{"date":"2024-01-30","close":157.146},{"date":"2024-01-31","close":153.08},{"date":"2024-02-01","close":154.2},{"date":"2024-02-02","close":156.26},{"date":"2024-02-05","close":156.968},{"date":"2024-02-06","close":155.49},{"date":"2024-02-07","close":158.078},{"date":"2024-02-08","close":159.882},{"date":"2024-02-09","close":162.588},{"date":"2024-02-12","close":157.47},{"date":"2024-02-13","close":154.752},{"date":"2024-02-14","close":158.4},{"date":"2024-02-15","close":156.0},{"date":"2024-02-16","close":153.0},{"date":"2024-02-20","close":150.568},{"date":"2024-02-21","close":149.588},{"date":"2024-02-22","close":153.842},{"date":"2024-02-23","close":154.194},{"date":"2024-02-26","close":155.932},{"date":"2024-02-27","close":153.428},{"date":"2024-02-28","close":151.958},{"date":"2024-02-29","close":154.268},{"date":"2024-03-01","close":154.726},{"date":"2024-03-04","close":155.218},{"date":"2024-03-05","close":148.03},{"date":"2024-03-06","close":148.212},{"date":"2024-03-07","close":153.616},{"date":"2024-03-08","close":151.536},{"date":"2024-03-11","close":151.348},{"date":"2024-03-12","close":157.912},{"date":"2024-03-13","close":155.376},{"date":"2024-03-14","close":155.898},{"date":"2024-03-15","close":148.782},{"date":"2024-03-18","close":151.16},{"date":"2024-03-19","close":151.388},{"date":"2024-03-20","close":153.512},{"date":"2024-03-21","close":154.636},{"date":"2024-03-22","close":154.83},{"date":"2024-03-25","close":154.928},{"date":"2024-03-26","close":155.714},{"date":"2024-03-27","close":151.8},{"date":"2024-03-28","close":152.48},{"date":"2024-04-01","close":153.674},{"date":"2024-04-02","close":151.4},{"date":"2024-04-03","close":151.832},{"date":"2024-04-04","close":151.51},{"date":"2024-04-05","close":156.7},{"date":"2024-04-08","close":157.12},{"date":"2024-04-09","close":156.444},{"date":"2024-04-10","close":153.838},{"date":"2024-04-11","close":154.268},{"date":"2024-04-12","close":153.742},{"date":"2024-04-15","close":147.162},{"date":"2024-04-16","close":148.956},{"date":"2024-04-17","close":147.29},{"date":"2024-04-18","close":146.272},{"date":"2024-04-19","close":142.782},{"date":"2024-04-22","close":144.39},{"date":"2024-04-23","close":148.19},{"date":"2024-04-24","close":149.258},{"date":"2024-04-25","close":143.25},{"date":"2024-04-26","close":144.71},{"date":"2024-04-29","close":144.232},{"date":"2024-04-30","close":138.666},{"date":"2024-05-01","close":137.122},{"date":"2024-05-02","close":139.144},{"date":"2024-05-03","close":143.33},{"date":"2024-05-06","close":145.312},{"date":"2024-05-07","close":142.666},{"date":"2024-05-08","close":144.206},{"date":"2024-05-09","close":144.588},{"date":"2024-05-10","close":145.958},{"date":"2024-05-13","close":146.024},{"date":"2024-05-14","close":144.324},{"date":"2024-05-15","close":152.114},{"date":"2024-05-16","close":151.602},{"date":"2024-05-17","close":153.01},{"date":"2024-05-20","close":154.836},{"date":"2024-05-21","close":155.41},{"date":"2024-05-22","close":154.166},{"date":"2024-05-23","close":151.63},{"date":"2024-05-24","close":147.702},{"date":"2024-05-28","close":145.772},{"date":"2024-05-29","close":146.224},{"date":"2024-05-30","close":128.658},{"date":"2024-05-31","close":131.386},{"date":"2024-06-03","close":132.022},{"date":"2024-06-04","close":134.4},{"date":"2024-06-05","close":140.822},{"date":"2024-06-06","close":140.632},{"date":"2024-06-07","close":139.762},{"date":"2024-06-10","close":141.83},{"date":"2024-06-11","close":142.408},{"date":"2024-06-12","close":144.3},{"date":"2024-06-13","close":141.952},{"date":"2024-06-14","close":145.716},{"date":"2024-06-17","close":145.1},{"date":"2024-06-18","close":146.034},{"date":"2024-06-20","close":146.862},{"date":"2024-06-21","close":149.866},{"date":"2024-06-24","close":147.918},{"date":"2024-06-25","close":150.962},{"date":"2024-06-26","close":150.782},{"date":"2024-06-27","close":154.826},{"date":"2024-06-28","close":157.334},{"date":"2024-07-01","close":157.792},{"date":"2024-07-02","close":158.822},{"date":"2024-07-03","close":157.184},{"date":"2024-07-05","close":161.294},{"date":"2024-07-08","close":153.24},{"date":"2024-07-09","close":148.802},{"date":"2024-07-10","close":148.63},{"date":"2024-07-11","close":149.828},{"date":"2024-07-12","close":151.698},{"date":"2024-07-15","close":153.57},{"date":"2024-07-16","close":152.158},{"date":"2024-07-17","close":147.214},{"date":"2024-07-18","close":147.754},{"date":"2024-07-19","close":150.24},{"date":"2024-07-22","close":151.3},{"date":"2024-07-23","close":153.104},{"date":"2024-07-24","close":146.174},{"date":"2024-07-25","close":165.758},{"date":"2024-07-26","close":165.522},{"date":"2024-07-29","close":159.812},{"date":"2024-07-30","close":159.76},{"date":"2024-07-31","close":162.878},{"date":"2024-08-01","close":162.276},{"date":"2024-08-02","close":158.128},{"date":"2024-08-05","close":156.254},{"date":"2024-08-06","close":158.59},{"date":"2024-08-07","close":155.256},{"date":"2024-08-08","close":159.228},{"date":"2024-08-09","close":162.216},{"date":"2024-08-12","close":161.324},{"date":"2024-08-13","close":163.76},{"date":"2024-08-14","close":163.804},{"date":"2024-08-15","close":166.422},{"date":"2024-08-16","close":165.512},{"date":"2024-08-19","close":166.576},{"date":"2024-08-20","close":167.644},{"date":"2024-08-21","close":167.836},{"date":"2024-08-22","close":164.186},{"date":"2024-08-23","close":165.654},{"date":"2024-08-26","close":165.572},{"date":"2024-08-27","close":166.348},{"date":"2024-08-28","close":162.822},{"date":"2024-08-29","close":166.254},{"date":"2024-08-30","close":171.0},{"date":"2024-09-03","close":167.172},{"date":"2024-09-04","close":166.966},{"date":"2024-09-05","close":167.08},{"date":"2024-09-06","close":165.008},{"date":"2024-09-09","close":171.116},{"date":"2024-09-10","close":172.03},{"date":"2024-09-11","close":175.192},{"date":"2024-09-12","close":177.226},{"date":"2024-09-13","close":175.79},{"date":"2024-09-16","close":178.492},{"date":"2024-09-17","close":177.166},{"date":"2024-09-18","close":178.078},{"date":"2024-09-19","close":183.85},{"date":"2024-09-20","close":187.472},{"date":"2024-09-23","close":185.11},{"date":"2024-09-24","close":184.72},{"date":"2024-09-25","close":178.006},{"date":"2024-09-26","close":176.972},{"date":"2024-09-27","close":176.358},{"date":"2024-09-30","close":178.878},{"date":"2024-10-01","close":173.436},{"date":"2024-10-02","close":176.082},{"date":"2024-10-03","close":178.128},{"date":"2024-10-04","close":183.536},{"date":"2024-10-07","close":181.188},{"date":"2024-10-08","close":184.4},{"date":"2024-10-09","close":187.73},{"date":"2024-10-10","close":188.926},{"date":"2024-10-11","close":187.718},{"date":"2024-10-14","close":188.938},{"date":"2024-10-15","close":185.592},{"date":"2024-10-16","close":183.774},{"date":"2024-10-17","close":183.424},{"date":"2024-10-18","close":184.35},{"date":"2024-10-21","close":183.668},{"date":"2024-10-22","close":183.59},{"date":"2024-10-23","close":181.536},{"date":"2024-10-24","close":191.316},{"date":"2024-10-25","close":190.17},{"date":"2024-10-28","close":189.0},{"date":"2024-10-29","close":190.616},{"date":"2024-10-30","close":190.0},{"date":"2024-10-31","close":186.598},{"date":"2024-11-01","close":188.682},{"date":"2024-11-04","close":190.918},{"date":"2024-11-05","close":194.208},{"date":"2024-11-06","close":198.896},{"date":"2024-11-07","close":203.056},{"date":"2024-11-08","close":201.616},{"date":"2024-11-11","close":207.202},{"date":"2024-11-12","close":209.658},{"date":"2024-11-13","close":209.11},{"date":"2024-11-14","close":207.96},{"date":"2024-11-15","close":202.278},{"date":"2024-11-18","close":201.068},{"date":"2024-11-19","close":204.42},{"date":"2024-11-20","close":204.596},{"date":"2024-11-21","close":209.41},{"date":"2024-11-22","close":212.12},{"date":"2024-11-25","close":210.542},{"date":"2024-11-26","close":214.014},{"date":"2024-11-27","close":208.28},{"date":"2024-11-29","close":209.888},{"date":"2024-12-02","close":209.686},{"date":"2024-12-03","close":211.464},{"date":"2024-12-04","close":224.626},{"date":"2024-12-05","close":224.744},{"date":"2024-12-06","close":224.868},{"date":"2024-12-09","close":224.096},{"date":"2024-12-10","close":225.568},{"date":"2024-12-11","close":229.436},{"date":"2024-12-12","close":229.684},{"date":"2024-12-13","close":224.22},{"date":"2024-12-16","close":225.986},{"date":"2024-12-17","close":222.944},{"date":"2024-12-18","close":212.198},{"date":"2024-12-19","close":214.974},{"date":"2024-12-20","close":218.25},{"date":"2024-12-23","close":217.652},{"date":"2024-12-24","close":221.112},{"date":"2024-12-26","close":219.822},{"date":"2024-12-27","close":216.292},{"date":"2024-12-30","close":213.54},{"date":"2024-12-31","close":212.024},{"date":"2025-01-02","close":210.868},{"date":"2025-01-03","close":214.754},{"date":"2025-01-06","close":215.41},{"date":"2025-01-07","close":210.83},{"date":"2025-01-08","close":209.816},{"date":"2025-01-10","close":204.914},{"date":"2025-01-13","close":203.148},{"date":"2025-01-14","close":206.258},{"date":"2025-01-15","close":210.826},{"date":"2025-01-16","close":211.432},{"date":"2025-01-17","close":214.296},{"date":"2025-01-21","close":219.37},{"date":"2025-01-22","close":225.034},{"date":"2025-01-23","close":226.84},{"date":"2025-01-24","close":224.996},{"date":"2025-01-27","close":228.124},{"date":"2025-01-28","close":234.078},{"date":"2025-01-29","close":228.726},{"date":"2025-01-30","close":202.55},{"date":"2025-01-31","close":203.676},{"date":"2025-02-03","close":204.188},{"date":"2025-02-04","close":202.026},{"date":"2025-02-05","close":205.412},{"date":"2025-02-06","close":204.66},{"date":"2025-02-07","close":201.658},{"date":"2025-02-10","close":204.362},{"date":"2025-02-11","close":201.81},{"date":"2025-02-12","close":196.48},{"date":"2025-02-13","close":197.896},{"date":"2025-02-14","close":197.326},{"date":"2025-02-18","close":199.496},{"date":"2025-02-19","close":197.428},{"date":"2025-02-20","close":193.596},{"date":"2025-02-21","close":187.682},{"date":"2025-02-24","close":185.516},{"date":"2025-02-25","close":184.458},{"date":"2025-02-26","close":188.392},{"date":"2025-02-27","close":184.192},{"date":"2025-02-28","close":185.952},{"date":"2025-03-03","close":182.062},{"date":"2025-03-04","close":181.218},{"date":"2025-03-05","close":183.158},{"date":"2025-03-06","close":173.418},{"date":"2025-03-07","close":170.126},{"date":"2025-03-10","close":156.766},{"date":"2025-03-11","close":161.68},{"date":"2025-03-12","close":168.628},{"date":"2025-03-13","close":162.324},{"date":"2025-03-14","close":168.866},{"date":"2025-03-17","close":168.586},{"date":"2025-03-18","close":166.0},{"date":"2025-03-19","close":168.824},{"date":"2025-03-20","close":164.824},{"date":"2025-03-21","close":165.55},{"date":"2025-03-24","close":169.946},{"date":"2025-03-25","close":172.276},{"date":"2025-03-26","close":167.71},{"date":"2025-03-27","close":165.548},{"date":"2025-03-28","close":159.552},{"date":"2025-03-31","close":159.228},{"date":"2025-04-01","close":162.312},{"date":"2025-04-02","close":164.806},{"date":"2025-04-03","close":154.814},{"date":"2025-04-04","close":144.33},{"date":"2025-04-07","close":147.1},{"date":"2025-04-08","close":145.52},{"date":"2025-04-09","close":165.19},{"date":"2025-04-10","close":156.698},{"date":"2025-04-11","close":157.134},{"date":"2025-04-14","close":159.964},{"date":"2025-04-15","close":163.3},{"date":"2025-04-16","close":159.332},{"date":"2025-04-17","close":154.432},{"date":"2025-04-21","close":151.198},{"date":"2025-04-22","close":153.366},{"date":"2025-04-23","close":162.54},{"date":"2025-04-24","close":187.714},{"date":"2025-04-25","close":189.052},{"date":"2025-04-28","close":187.482},{"date":"2025-04-29","close":188.572},{"date":"2025-04-30","close":191.002},{"date":"2025-05-01","close":191.59},{"date":"2025-05-02","close":195.472},{"date":"2025-05-05","close":195.61},{"date":"2025-05-06","close":193.052},{"date":"2025-05-07","close":196.658},{"date":"2025-05-08","close":194.898},{"date":"2025-05-09","close":196.012},{"date":"2025-05-12","close":203.12},{"date":"2025-05-13","close":207.344},{"date":"2025-05-14","close":205.364},{"date":"2025-05-15","close":207.036},{"date":"2025-05-16","close":208.036},{"date":"2025-05-19","close":205.15},{"date":"2025-05-20","close":204.368},{"date":"2025-05-21","close":202.952},{"date":"2025-05-22","close":203.154},{"date":"2025-05-23","close":200.874},{"date":"2025-05-27","close":205.478},{"date":"2025-05-28","close":204.26},{"date":"2025-05-29","close":203.046},{"date":"2025-05-30","close":202.218},{"date":"2025-06-02","close":202.422},{"date":"2025-06-03","close":202.176},{"date":"2025-06-04","close":202.548},{"date":"2025-06-05","close":203.52},{"date":"2025-06-06","close":206.042},{"date":"2025-06-09","close":205.372},{"date":"2025-06-10","close":201.958},{"date":"2025-06-11","close":200.866},{"date":"2025-06-12","close":201.474},{"date":"2025-06-13","close":197.732},{"date":"2025-06-16","close":201.026},{"date":"2025-06-17","close":200.982},{"date":"2025-06-18","close":196.416},{"date":"2025-06-20","close":194.282},{"date":"2025-06-23","close":196.08},{"date":"2025-06-24","close":199.264},{"date":"2025-06-25","close":201.032},{"date":"2025-06-26","close":202.288},{"date":"2025-06-27","close":204.484},{"date":"2025-06-30","close":205.616},{"date":"2025-07-01","close":202.378},{"date":"2025-07-02","close":201.952},{"date":"2025-07-03","close":208.938},{"date":"2025-07-07","close":207.002},{"date":"2025-07-08","close":204.596},{"date":"2025-07-09","close":202.742},{"date":"2025-07-10","close":193.618},{"date":"2025-07-11","close":187.756},{"date":"2025-07-14","close":192.356},{"date":"2025-07-15","close":191.384},{"date":"2025-07-16","close":193.394},{"date":"2025-07-17","close":191.83},{"date":"2025-07-18","close":192.68},{"date":"2025-07-21","close":191.982},{"date":"2025-07-22","close":192.474},{"date":"2025-07-23","close":191.286},{"date":"2025-07-24","close":199.236},{"date":"2025-07-25","close":193.758},{"date":"2025-07-28","close":197.15},{"date":"2025-07-29","close":198.64},{"date":"2025-07-30","close":195.496},{"date":"2025-07-31","close":188.624},{"date":"2025-08-01","close":182.874},{"date":"2025-08-04","close":184.6},{"date":"2025-08-05","close":181.024},{"date":"2025-08-06","close":182.462},{"date":"2025-08-07","close":174.824},{"date":"2025-08-08","close":174.502},{"date":"2025-08-11","close":171.274},{"date":"2025-08-12","close":170.686},{"date":"2025-08-13","close":172.66},{"date":"2025-08-14","close":170.172},{"date":"2025-08-15","close":173.448},{"date":"2025-08-18","close":178.41},{"date":"2025-08-19","close":177.356},{"date":"2025-08-20","close":178.05},{"date":"2025-08-21","close":175.394},{"date":"2025-08-22","close":177.35},{"date":"2025-08-25","close":175.988},{"date":"2025-08-26","close":172.932},{"date":"2025-08-27","close":177.596},{"date":"2025-08-28","close":185.72},{"date":"2025-08-29","close":183.492},{"date":"2025-09-02","close":182.284},{"date":"2025-09-03","close":183.876},{"date":"2025-09-04","close":179.712},{"date":"2025-09-05","close":182.76},{"date":"2025-09-08","close":187.866},{"date":"2025-09-09","close":186.734},{"date":"2025-09-10","close":184.714},{"date":"2025-09-11","close":187.656},{"date":"2025-09-12","close":185.792},{"date":"2025-09-15","close":189.484},{"date":"2025-09-16","close":186.402},{"date":"2025-09-17","close":190.074},{"date":"2025-09-18","close":189.548},{"date":"2025-09-19","close":192.23},{"date":"2025-09-22","close":189.556},{"date":"2025-09-23","close":185.534},{"date":"2025-09-24","close":186.674},{"date":"2025-09-25","close":183.722},{"date":"2025-09-26","close":187.2},{"date":"2025-09-29","close":188.17},{"date":"2025-09-30","close":184.056},{"date":"2025-10-01","close":182.486},{"date":"2025-10-02","close":182.02},{"date":"2025-10-03","close":182.472},{"date":"2025-10-06","close":182.568},{"date":"2025-10-07","close":180.848},{"date":"2025-10-08","close":182.864},{"date":"2025-10-09","close":183.59},{"date":"2025-10-10","close":177.742},{"date":"2025-10-13","close":184.74},{"date":"2025-10-14","close":182.252},{"date":"2025-10-15","close":180.61},{"date":"2025-10-16","close":178.898},{"date":"2025-10-17","close":180.72},{"date":"2025-10-20","close":183.51},{"date":"2025-10-21","close":188.3},{"date":"2025-10-22","close":187.13},{"date":"2025-10-23","close":187.834},{"date":"2025-10-24","close":186.034},{"date":"2025-10-27","close":189.258},{"date":"2025-10-28","close":187.582},{"date":"2025-10-29","close":182.34},{"date":"2025-10-30","close":186.936},{"date":"2025-10-31","close":183.856},{"date":"2025-11-03","close":182.768},{"date":"2025-11-04","close":177.514},{"date":"2025-11-05","close":175.926},{"date":"2025-11-06","close":171.754},{"date":"2025-11-07","close":172.374},{"date":"2025-11-10","close":173.26},{"date":"2025-11-11","close":172.134},{"date":"2025-11-12","close":172.808},{"date":"2025-11-13","close":169.938},{"date":"2025-11-14","close":170.086},{"date":"2025-11-17","close":167.158},{"date":"2025-11-18","close":163.594},{"date":"2025-11-19","close":163.29},{"date":"2025-11-20","close":160.092},{"date":"2025-11-21","close":162.686},{"date":"2025-11-24","close":163.168},{"date":"2025-11-25","close":165.062},{"date":"2025-11-26","close":160.544},{"date":"2025-11-28","close":162.482},{"date":"2025-12-01","close":164.414},{"date":"2025-12-02","close":164.876},{"date":"2025-12-03","close":166.58},{"date":"2025-12-04","close":167.774},{"date":"2025-12-05","close":170.872},{"date":"2025-12-08","close":170.704},{"date":"2025-12-09","close":170.982},{"date":"2025-12-10","close":170.712},{"date":"2025-12-11","close":173.498},{"date":"2025-12-12","close":173.012},{"date":"2025-12-15","close":153.04},{"date":"2025-12-16","close":156.224},{"date":"2025-12-17","close":156.478},{"date":"2025-12-18","close":153.38},{"date":"2025-12-19","close":155.31},{"date":"2025-12-22","close":156.68},{"date":"2025-12-23","close":154.36},{"date":"2025-12-24","close":152.59},{"date":"2025-12-26","close":153.89},{"date":"2025-12-29","close":154.58},{"date":"2025-12-30","close":154.23},{"date":"2025-12-31","close":153.19},{"date":"2026-01-02","close":147.45},{"date":"2026-01-05","close":147.6},{"date":"2026-01-06","close":148.81},{"date":"2026-01-07","close":150.9},{"date":"2026-01-08","close":146.19},{"date":"2026-01-09","close":141.8},{"date":"2026-01-12","close":142.64},{"date":"2026-01-13","close":138.19},{"date":"2026-01-14","close":134.61},{"date":"2026-01-15","close":131.17},{"date":"2026-01-16","close":127.31},{"date":"2026-01-20","close":125.4},{"date":"2026-01-21","close":125.3},{"date":"2026-01-22","close":128.56},{"date":"2026-01-23","close":133.11},{"date":"2026-01-26","close":136.34},{"date":"2026-01-27","close":131.8},{"date":"2026-01-28","close":129.62},{"date":"2026-01-29","close":116.73},{"date":"2026-01-30","close":117.01},{"date":"2026-02-02","close":118.0},{"date":"2026-02-03","close":109.77},{"date":"2026-02-04","close":111.07},{"date":"2026-02-05","close":102.63},{"date":"2026-02-06","close":100.74},{"date":"2026-02-09","close":103.87},{"date":"2026-02-10","close":106.48},{"date":"2026-02-11","close":100.58},{"date":"2026-02-12","close":103.29},{"date":"2026-02-13","close":107.08},{"date":"2026-02-17","close":105.91},{"date":"2026-02-18","close":107.81},{"date":"2026-02-19","close":107.37},{"date":"2026-02-20","close":104.27},{"date":"2026-02-23","close":100.8},{"date":"2026-02-24","close":102.49},{"date":"2026-02-25","close":104.23},{"date":"2026-02-26","close":109.3},{"date":"2026-02-27","close":108.01},{"date":"2026-03-02","close":109.42},{"date":"2026-03-03","close":113.19},{"date":"2026-03-04","close":113.86},{"date":"2026-03-05","close":120.38},{"date":"2026-03-06","close":124.34},{"date":"2026-03-09","close":121.93},{"date":"2026-03-10","close":116.61},{"date":"2026-03-11","close":115.63},{"date":"2026-03-12","close":112.97},{"date":"2026-03-13","close":113.62},{"date":"2026-03-16","close":114.88},{"date":"2026-03-17","close":116.72},{"date":"2026-03-18","close":113.71},{"date":"2026-03-19","close":113.27},{"date":"2026-03-20","close":110.38},{"date":"2026-03-23","close":110.95},{"date":"2026-03-24","close":104.65},{"date":"2026-03-25","close":103.06},{"date":"2026-03-26","close":103.64},{"date":"2026-03-27","close":99.41},{"date":"2026-03-30","close":104.97},{"date":"2026-03-31","close":104.55},{"date":"2026-04-01","close":104.04},{"date":"2026-04-02","close":102.0},{"date":"2026-04-06","close":102.42},{"date":"2026-04-07","close":100.55},{"date":"2026-04-08","close":97.47},{"date":"2026-04-09","close":89.81},{"date":"2026-04-10","close":83.0},{"date":"2026-04-13","close":89.06},{"date":"2026-04-14","close":87.79},{"date":"2026-04-15","close":94.19},{"date":"2026-04-16","close":96.44},{"date":"2026-04-17","close":96.66},{"date":"2026-04-20","close":99.72},{"date":"2026-04-21","close":100.14},{"date":"2026-04-22","close":103.07},{"date":"2026-04-23","close":84.78},{"date":"2026-04-24","close":90.17},{"date":"2026-04-27","close":90.45},{"date":"2026-04-28","close":90.49},{"date":"2026-04-29","close":88.89},{"date":"2026-04-30","close":88.31},{"date":"2026-05-01","close":91.16},{"date":"2026-05-04","close":91.97},{"date":"2026-05-05","close":92.01},{"date":"2026-05-06","close":89.05},{"date":"2026-05-07","close":93.59},{"date":"2026-05-08","close":91.18},{"date":"2026-05-11","close":91.49},{"date":"2026-05-12","close":89.0},{"date":"2026-05-13","close":87.05},{"date":"2026-05-14","close":90.5},{"date":"2026-05-15","close":95.07},{"date":"2026-05-18","close":103.42},{"date":"2026-05-19","close":101.83},{"date":"2026-05-20","close":103.3},{"date":"2026-05-21","close":99.69},{"date":"2026-05-22","close":102.13},{"date":"2026-05-26","close":99.92},{"date":"2026-05-27","close":102.12},{"date":"2026-05-28","close":108.73},{"date":"2026-05-29","close":124.37},{"date":"2026-06-01","close":135.86},{"date":"2026-06-02","close":127.65},{"date":"2026-06-03","close":117.9},{"date":"2026-06-04","close":119.36},{"date":"2026-06-05","close":112.45},{"date":"2026-06-08","close":114.19},{"date":"2026-06-09","close":106.97},{"date":"2026-06-10","close":106.06},{"date":"2026-06-11","close":103.08},{"date":"2026-06-12","close":102.15},{"date":"2026-06-15","close":104.15},{"date":"2026-06-16","close":101.33},{"date":"2026-06-17","close":95.48},{"date":"2026-06-18","close":95.04},{"date":"2026-06-22","close":93.01},{"date":"2026-06-23","close":95.94},{"date":"2026-06-24","close":93.8},{"date":"2026-06-25","close":89.52},{"date":"2026-06-26","close":98.34},{"date":"2026-06-29","close":99.97},{"date":"2026-06-30","close":99.28},{"date":"2026-07-01","close":105.8},{"date":"2026-07-02","close":106.32},{"date":"2026-07-06","close":107.93},{"date":"2026-07-07","close":110.73},{"date":"2026-07-08","close":107.78},{"date":"2026-07-09","close":108.84},{"date":"2026-07-10","close":107.71},{"date":"2026-07-13","close":111.26},{"date":"2026-07-14","close":104.85},{"date":"2026-07-15","close":104.73},{"date":"2026-07-16","close":104.01},{"date":"2026-07-17","close":103.24},{"date":"2026-07-20","close":104.7},{"date":"2026-07-21","close":102.06},{"date":"2026-07-22","close":95.46},{"date":"2026-07-23","close":91.94},{"date":"2026-07-24","close":98.78},{"date":"2026-07-27","close":105.56},{"date":"2026-07-28","close":110.62},{"date":"2026-07-29","close":115.76},{"date":"2026-07-30","close":110.07},{"date":"2026-07-31","close":111.23},{"date":"2026-08-03","close":114.19},{"date":"2026-08-04","close":118.14},{"date":"2026-08-05","close":117.22},{"date":"2026-08-06","close":117.35},{"date":"2026-08-07","close":124.88},{"date":"2026-08-10","close":127.44},{"date":"2026-08-11","close":127.54},{"date":"2026-08-12","close":124.94},{"date":"2026-08-13","close":127.25},{"date":"2026-08-14","close":124.0},{"date":"2026-08-17","close":117.7},{"date":"2026-08-18","close":119.49},{"date":"2026-08-19","close":127.2},{"date":"2026-08-20","close":129.75},{"date":"2026-08-21","close":128.48},{"date":"2026-08-24","close":128.05},{"date":"2026-08-25","close":127.0},{"date":"2026-08-26","close":125.8},{"date":"2026-08-27","close":138.43},{"date":"2026-08-28","close":144.71},{"date":"2026-08-31","close":147.99},{"date":"2026-09-01","close":142.9},{"date":"2026-09-02","close":136.72},{"date":"2026-09-03","close":145.59},{"date":"2026-09-04","close":141.26},{"date":"2026-09-08","close":134.21},{"date":"2026-09-09","close":131.11},{"date":"2026-09-10","close":131.17},{"date":"2026-09-11","close":132.53},{"date":"2026-09-14","close":142.35},{"date":"2026-09-15","close":141.9},{"date":"2026-09-16","close":139.82},{"date":"2026-09-17","close":138.47},{"date":"2026-09-18","close":135.47},{"date":"2026-09-21","close":137.68},{"date":"2026-09-22","close":137.0},{"date":"2026-09-23","close":140.78},{"date":"2026-09-24","close":137.78},{"date":"2026-09-25","close":135.62},{"date":"2026-09-28","close":131.45},{"date":"2026-09-29","close":129.94},{"date":"2026-09-30","close":134.01},{"date":"2026-10-01","close":137.76},{"date":"2026-10-02","close":134.38},{"date":"2026-10-05","close":136.08},{"date":"2026-10-06","close":137.97},{"date":"2026-10-07","close":137.87},{"date":"2026-10-08","close":139.75},{"date":"2026-10-09","close":140.86},{"date":"2026-10-12","close":140.32},{"date":"2026-10-13","close":138.61},{"date":"2026-10-14","close":139.98},{"date":"2026-10-15","close":148.57},{"date":"2026-10-16","close":141.97},{"date":"2026-10-19","close":145.36},{"date":"2026-10-20","close":149.54},{"date":"2026-10-21","close":153.12},{"date":"2026-10-22","close":157.06}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":157.0,"low_30d":126.75,"support":129.84,"high_30d":157.6,"change_1d":2.5,"change_7d":10.6,"change_30d":18.5,"resistance":154.51,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.59,"per":143.23,"quarter":"2024-Q2"},{"pbr":12.29,"per":111.35,"quarter":"2024-Q3"},{"pbr":14.08,"per":103.24,"quarter":"2024-Q4"},{"pbr":10.02,"per":62.91,"quarter":"2025-Q1"},{"pbr":12.01,"per":66.33,"quarter":"2025-Q2"},{"pbr":10.4,"per":55.44,"quarter":"2025-Q3"},{"pbr":7.54,"per":43.64,"quarter":"2025-Q4"},{"pbr":5.69,"per":28.49,"quarter":"2026-Q1"},{"pbr":5.06,"per":31.42,"quarter":"2026-Q2"},{"pbr":8.01,"per":49.68,"quarter":"현재"}],"timeline":[{"close":157.334,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":178.878,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":212.024,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":159.228,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":205.616,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":184.056,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":153.19,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":104.55,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":99.28,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.85,"pbr_5y_low":5.06,"per_5y_avg":71.78,"per_5y_low":28.49,"current_pbr":8.01,"current_per":49.68,"pbr_5y_high":14.08,"per_5y_high":143.23,"pbr_5y_median":10.4,"per_5y_median":62.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.8%"},"momentum":{"grade":"B","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 49.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"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":0.43,"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":70.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.59,"per":143.23,"close":157.334,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.29,"per":111.35,"close":178.878,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.08,"per":103.24,"close":212.024,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.02,"per":62.91,"close":159.228,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.01,"per":66.33,"close":205.616,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.4,"per":55.44,"close":184.056,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.54,"per":43.64,"close":153.19,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.69,"per":28.49,"close":104.55,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.06,"per":31.42,"close":99.28,"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":"49.7배"},{"label":"PBR","value":"8.0배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.6%"}],"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":0.31,"pbr":null,"per":null,"roa":0.010121177919535148,"roe":0.025607000639181848,"revenue":3987000000.0,"market_cap":null,"net_income":320497220.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7067970905442689,"total_assets":31666000000.0,"total_equity":12516000000.0,"profit_margin":0.08038555806370705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":162000000.0,"operating_margin":0.040632054176072234},{"eps":0.97,"pbr":null,"per":null,"roa":0.01923629055412001,"roe":0.03998976807639836,"revenue":3770000000.0,"market_cap":null,"net_income":469000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7506631299734748,"total_assets":24381000000.0,"total_equity":11728000000.0,"profit_margin":0.12440318302387268,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":503000000.0,"operating_margin":0.13342175066312997},{"eps":0.92,"pbr":null,"per":null,"roa":0.015400568400030724,"roe":0.030931811169392164,"revenue":3568000000.0,"market_cap":null,"net_income":401000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7662556053811659,"total_assets":26038000000.0,"total_equity":12964000000.0,"profit_margin":0.11238789237668162,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":443000000.0,"operating_margin":0.1241591928251121},{"eps":0.96,"pbr":null,"per":null,"roa":0.023039148194042864,"roe":0.044420847712591804,"revenue":3407000000.0,"market_cap":null,"net_income":502000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.772820663340182,"total_assets":21789000000.0,"total_equity":11301000000.0,"profit_margin":0.1473437041385383,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":572000000.0,"operating_margin":0.16788963897857354},{"eps":0.82,"pbr":null,"per":null,"roa":0.038445732166341666,"roe":0.07754910720819612,"revenue":3215000000.0,"market_cap":null,"net_income":847766840.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.774805598755832,"total_assets":22051000000.0,"total_equity":10932000000.0,"profit_margin":0.2636910855365474,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":358000000.0,"operating_margin":0.11135303265940902},{"eps":0.81,"pbr":null,"per":null,"roa":0.03993077531947358,"roe":0.08259475490679555,"revenue":3088000000.0,"market_cap":null,"net_income":837428220.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7891839378238342,"total_assets":20972000000.0,"total_equity":10139000000.0,"profit_margin":0.27118789507772023,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":451000000.0,"operating_margin":0.14604922279792745},{"eps":0.73,"pbr":null,"per":null,"roa":0.03702689790511701,"roe":0.0785429555624935,"revenue":2957000000.0,"market_cap":null,"net_income":754719260.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7866080486980047,"total_assets":20383000000.0,"total_equity":9609000000.0,"profit_margin":0.255231403449442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":374000000.0,"operating_margin":0.12647954007439974},{"eps":0.74,"pbr":null,"per":null,"roa":0.041502543126830854,"roe":0.08235283961248654,"revenue":2797000000.0,"market_cap":null,"net_income":765057880.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7912048623525205,"total_assets":18434000000.0,"total_equity":9290000000.0,"profit_margin":0.2735280228816589,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":418000000.0,"operating_margin":0.14944583482302468},{"eps":0.2511331115036492,"pbr":null,"per":null,"roa":0.014390069753391552,"roe":0.030233094853450264,"revenue":2627000000.0,"market_cap":null,"net_income":262000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7898743814236772,"total_assets":18207000000.0,"total_equity":8666000000.0,"profit_margin":0.09973353635325466,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":240000000.0,"operating_margin":0.09135896459840122},{"eps":0.33260759424338276,"pbr":null,"per":null,"roa":0.019778841769265847,"roe":0.04280251634390033,"revenue":2603000000.0,"market_cap":null,"net_income":347000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.800230503265463,"total_assets":17544000000.0,"total_equity":8107000000.0,"profit_margin":0.13330772185939302,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":332000000.0,"operating_margin":0.12754514022281982},{"eps":0.2827643812731928,"pbr":null,"per":null,"roa":0.016966699258066372,"roe":0.03867330886208705,"revenue":2437000000.0,"market_cap":null,"net_income":295000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7882642593352482,"total_assets":17387000000.0,"total_equity":7628000000.0,"profit_margin":0.12105047189167009,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":270000000.0,"operating_margin":0.1107919573245794},{"eps":0.2319626449766531,"pbr":null,"per":null,"roa":0.016036047975614604,"roe":0.03369534948482317,"revenue":2288000000.0,"market_cap":null,"net_income":242000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7832167832167832,"total_assets":15091000000.0,"total_equity":7182000000.0,"profit_margin":0.10576923076923077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":231000000.0,"operating_margin":0.10096153846153846}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0985,"per":143.23,"date":"2024-06","close":157.33,"source":"reported"},{"eps":1.0985,"per":148.28,"date":"2024-07","close":162.88,"source":"reported"},{"eps":1.0985,"per":155.67,"date":"2024-08","close":171.0,"source":"reported"},{"eps":1.6065,"per":111.35,"date":"2024-09","close":178.88,"source":"reported"},{"eps":1.6065,"per":116.15,"date":"2024-10","close":186.6,"source":"reported"},{"eps":1.6065,"per":130.65,"date":"2024-11","close":209.89,"source":"reported"},{"eps":2.0537,"per":103.24,"date":"2024-12","close":212.02,"source":"reported"},{"eps":2.0537,"per":99.17,"date":"2025-01","close":203.68,"source":"reported"},{"eps":2.0537,"per":90.54,"date":"2025-02","close":185.95,"source":"reported"},{"eps":2.5311,"per":62.91,"date":"2025-03","close":159.23,"source":"reported"},{"eps":2.5311,"per":75.46,"date":"2025-04","close":191.0,"source":"reported"},{"eps":2.5311,"per":79.89,"date":"2025-05","close":202.22,"source":"reported"},{"eps":3.1,"per":66.33,"date":"2025-06","close":205.62,"source":"reported"},{"eps":3.1,"per":60.85,"date":"2025-07","close":188.62,"source":"reported"},{"eps":3.1,"per":59.19,"date":"2025-08","close":183.49,"source":"reported"},{"eps":3.32,"per":55.44,"date":"2025-09","close":184.06,"source":"reported"},{"eps":3.32,"per":55.38,"date":"2025-10","close":183.86,"source":"reported"},{"eps":3.32,"per":48.94,"date":"2025-11","close":162.48,"source":"reported"},{"eps":3.51,"per":43.64,"date":"2025-12","close":153.19,"source":"reported"},{"eps":3.51,"per":33.34,"date":"2026-01","close":117.01,"source":"reported"},{"eps":3.51,"per":30.77,"date":"2026-02","close":108.01,"source":"reported"},{"eps":3.67,"per":28.49,"date":"2026-03","close":104.55,"source":"reported"},{"eps":3.67,"per":24.06,"date":"2026-04","close":88.31,"source":"reported"},{"eps":3.67,"per":33.89,"date":"2026-05","close":124.37,"source":"reported"},{"eps":3.16,"per":31.42,"date":"2026-06","close":99.28,"source":"reported"},{"eps":3.16,"per":35.2,"date":"2026-07","close":111.23,"source":"reported"},{"eps":3.16,"per":46.83,"date":"2026-08","close":147.99,"source":"reported"},{"eps":3.16,"per":42.41,"date":"2026-09","close":134.01,"source":"reported"},{"eps":3.16,"per":49.7,"date":"2026-10","close":157.06,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":71.12,"std":38.54,"count":29,"current":49.7,"lower_1sd":32.58,"upper_1sd":109.66},"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":"ServiceNow, Inc.","phase":"above-fold","symbol_resolved":true}