{"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":"2026-10-23T10:02:43.607831+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":60.2,"direction":"higher_better","percentile":93},{"name":"영업이익 성장률","unit":"%","value":91.3,"direction":"higher_better","percentile":95}],"summary":"매출 +60.2%","percentile":94},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.7,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.7,"direction":"higher_better","percentile":60}],"summary":"RSI 63","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.0%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.62,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-1.94,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":390.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":35.96,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.6x, 순차입금비율 -1.9x","percentile":92}},"signals":[],"summary":"PDD Holdings Inc.(PDD)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1126.90억. 현재가 $79.17, 전일 대비 +0.6%, 30일 +1.7%. ROE 6.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 60% 성장"],"portfolio":null,"technical":{"macd":-0.012048785499857217,"grade":"B","trend":"하락","atr_14":2.119557142857143,"rsi_14":62.74377942165439,"sma_20":79.32100000000001,"sma_60":82.83433333333333,"comment":"하락 추세, RSI 63","analysis":"RSI(14) 62.7로 강세 구간입니다. MACD(-0.01)가 시그널선(-0.18)을 상회합니다(골든크로스). 현재가가 SMA20(79)과 SMA60(83) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 75~83 (현재 위치 48%).","bb_lower":75.38078731538513,"bb_upper":83.26121268461489,"macd_signal":-0.17601047692341454},"change_pct":0.57,"chart_data":[{"date":"2024-10-23","open":129.29,"high":129.42,"low":121.41,"close":122.34,"volume":11926612,"rsi_14":19.67,"sma_20":137.31,"sma_60":123.29,"sma_120":131.98},{"date":"2024-10-24","open":122.36,"high":122.69,"low":120.91,"close":121.38,"volume":5039511,"rsi_14":16.6,"sma_20":136.91,"sma_60":123.17,"sma_120":131.82},{"date":"2024-10-25","open":122.75,"high":124.05,"low":121.11,"close":122.47,"volume":6738505,"rsi_14":18.84,"sma_20":136.26,"sma_60":123.08,"sma_120":131.69},{"date":"2024-10-28","open":123.77,"high":127.19,"low":123.19,"close":125.79,"volume":7286512,"rsi_14":28.44,"sma_20":135.81,"sma_60":123.05,"sma_120":131.59},{"date":"2024-10-29","open":126.7,"high":127.36,"low":124.52,"close":125.25,"volume":4803076,"rsi_14":30.4,"sma_20":134.79,"sma_60":123.03,"sma_120":131.48},{"date":"2024-10-30","open":122.11,"high":122.79,"low":119.45,"close":120.87,"volume":9596931,"rsi_14":27.32,"sma_20":133.2,"sma_60":122.84,"sma_120":131.35},{"date":"2024-10-31","open":119.27,"high":121.17,"low":117.8,"close":120.59,"volume":7390198,"rsi_14":21.73,"sma_20":131.6,"sma_60":122.63,"sma_120":131.22},{"date":"2024-11-01","open":120.0,"high":121.8,"low":119.72,"close":120.56,"volume":3729786,"rsi_14":27.28,"sma_20":129.91,"sma_60":122.34,"sma_120":131.05},{"date":"2024-11-04","open":121.0,"high":123.29,"low":120.06,"close":122.32,"volume":5301267,"rsi_14":39.48,"sma_20":128.38,"sma_60":122.08,"sma_120":130.91},{"date":"2024-11-05","open":124.64,"high":125.9,"low":121.11,"close":122.15,"volume":6005115,"rsi_14":40.4,"sma_20":127.24,"sma_60":121.74,"sma_120":130.75},{"date":"2024-11-06","open":116.75,"high":122.13,"low":115.86,"close":120.57,"volume":9902401,"rsi_14":43.92,"sma_20":126.19,"sma_60":121.35,"sma_120":130.56},{"date":"2024-11-07","open":125.16,"high":127.27,"low":123.5,"close":125.87,"volume":10081516,"rsi_14":52.12,"sma_20":125.41,"sma_60":121.08,"sma_120":130.39},{"date":"2024-11-08","open":121.76,"high":121.88,"low":116.5,"close":117.81,"volume":15150266,"rsi_14":40.55,"sma_20":124.06,"sma_60":120.62,"sma_120":130.15},{"date":"2024-11-11","open":118.09,"high":118.14,"low":115.22,"close":117.15,"volume":9293850,"rsi_14":33.44,"sma_20":123.12,"sma_60":120.09,"sma_120":129.92},{"date":"2024-11-12","open":114.18,"high":114.45,"low":111.36,"close":113.8,"volume":9335797,"rsi_14":36.44,"sma_20":122.4,"sma_60":119.47,"sma_120":129.64},{"date":"2024-11-13","open":114.93,"high":115.94,"low":112.3,"close":113.41,"volume":4704673,"rsi_14":37.11,"sma_20":121.7,"sma_60":118.95,"sma_120":129.3},{"date":"2024-11-14","open":111.22,"high":112.76,"low":110.01,"close":112.33,"volume":7352745,"rsi_14":33.59,"sma_20":121.13,"sma_60":118.39,"sma_120":128.93},{"date":"2024-11-15","open":114.44,"high":114.66,"low":112.7,"close":114.0,"volume":8874029,"rsi_14":29.85,"sma_20":120.6,"sma_60":117.84,"sma_120":128.63},{"date":"2024-11-18","open":116.47,"high":118.03,"low":114.48,"close":117.31,"volume":9296291,"rsi_14":37.6,"sma_20":120.22,"sma_60":117.46,"sma_120":128.35},{"date":"2024-11-19","open":116.5,"high":118.08,"low":116.05,"close":117.68,"volume":7499600,"rsi_14":44.31,"sma_20":119.68,"sma_60":117.76,"sma_120":128.06},{"date":"2024-11-20","open":117.5,"high":117.62,"low":113.47,"close":116.49,"volume":13305450,"rsi_14":42.91,"sma_20":119.39,"sma_60":118.1,"sma_120":127.78},{"date":"2024-11-21","open":104.43,"high":110.14,"low":103.95,"close":104.09,"volume":33970413,"rsi_14":30.06,"sma_20":118.53,"sma_60":118.35,"sma_120":127.43},{"date":"2024-11-22","open":102.1,"high":102.99,"low":98.26,"close":100.07,"volume":21499668,"rsi_14":24.45,"sma_20":117.41,"sma_60":118.46,"sma_120":127.04},{"date":"2024-11-25","open":99.05,"high":100.75,"low":96.91,"close":100.69,"volume":11261820,"rsi_14":25.61,"sma_20":116.15,"sma_60":118.54,"sma_120":126.69},{"date":"2024-11-26","open":101.2,"high":101.32,"low":98.85,"close":99.31,"volume":7430306,"rsi_14":25.73,"sma_20":114.85,"sma_60":118.56,"sma_120":126.32},{"date":"2024-11-27","open":101.9,"high":101.9,"low":98.78,"close":98.8,"volume":9343903,"rsi_14":15.3,"sma_20":113.75,"sma_60":118.66,"sma_120":125.95},{"date":"2024-11-29","open":98.12,"high":98.48,"low":95.86,"close":96.56,"volume":9806538,"rsi_14":17.99,"sma_20":112.55,"sma_60":118.73,"sma_120":125.51},{"date":"2024-12-02","open":96.88,"high":99.17,"low":96.52,"close":98.98,"volume":10655672,"rsi_14":24.01,"sma_20":111.47,"sma_60":118.82,"sma_120":125.11},{"date":"2024-12-03","open":99.89,"high":100.09,"low":98.12,"close":98.45,"volume":9749957,"rsi_14":26.11,"sma_20":110.28,"sma_60":118.92,"sma_120":124.68},{"date":"2024-12-04","open":98.01,"high":98.78,"low":96.64,"close":98.71,"volume":10369718,"rsi_14":27.03,"sma_20":109.1,"sma_60":119.02,"sma_120":124.24},{"date":"2024-12-05","open":98.06,"high":99.73,"low":97.07,"close":99.0,"volume":8566796,"rsi_14":28.64,"sma_20":108.03,"sma_60":119.08,"sma_120":123.82},{"date":"2024-12-06","open":100.35,"high":100.74,"low":99.5,"close":99.89,"volume":7203062,"rsi_14":26.82,"sma_20":106.73,"sma_60":119.12,"sma_120":123.42},{"date":"2024-12-09","open":108.7,"high":113.92,"low":107.33,"close":110.33,"volume":25071645,"rsi_14":40.71,"sma_20":106.35,"sma_60":119.38,"sma_120":123.14},{"date":"2024-12-10","open":105.49,"high":108.4,"low":104.16,"close":104.49,"volume":11497695,"rsi_14":34.67,"sma_20":105.72,"sma_60":119.5,"sma_120":122.81},{"date":"2024-12-11","open":101.49,"high":103.81,"low":99.2,"close":103.42,"volume":11632761,"rsi_14":34.77,"sma_20":105.2,"sma_60":119.58,"sma_120":122.47},{"date":"2024-12-12","open":103.57,"high":105.01,"low":103.1,"close":104.66,"volume":8529168,"rsi_14":50.9,"sma_20":104.76,"sma_60":119.69,"sma_120":122.16},{"date":"2024-12-13","open":101.16,"high":102.85,"low":100.23,"close":102.27,"volume":8380818,"rsi_14":53.65,"sma_20":104.26,"sma_60":119.73,"sma_120":121.85},{"date":"2024-12-16","open":100.77,"high":101.32,"low":99.6,"close":99.61,"volume":8277688,"rsi_14":48.32,"sma_20":103.54,"sma_60":119.72,"sma_120":121.53},{"date":"2024-12-17","open":100.07,"high":103.08,"low":99.9,"close":102.42,"volume":16351700,"rsi_14":54.63,"sma_20":102.8,"sma_60":119.72,"sma_120":121.28},{"date":"2024-12-18","open":101.21,"high":103.66,"low":100.8,"close":101.35,"volume":7215505,"rsi_14":53.73,"sma_20":101.98,"sma_60":119.52,"sma_120":121.02},{"date":"2024-12-19","open":101.68,"high":102.22,"low":100.13,"close":101.0,"volume":10898836,"rsi_14":56.88,"sma_20":101.2,"sma_60":119.3,"sma_120":120.75},{"date":"2024-12-20","open":98.45,"high":100.3,"low":97.36,"close":99.51,"volume":12128604,"rsi_14":50.85,"sma_20":100.98,"sma_60":118.8,"sma_120":120.46},{"date":"2024-12-23","open":99.51,"high":100.69,"low":99.02,"close":100.58,"volume":5095176,"rsi_14":53.34,"sma_20":101.0,"sma_60":118.22,"sma_120":120.16},{"date":"2024-12-24","open":100.69,"high":100.72,"low":99.46,"close":99.72,"volume":3013983,"rsi_14":51.56,"sma_20":100.95,"sma_60":117.64,"sma_120":119.85},{"date":"2024-12-26","open":99.62,"high":99.92,"low":98.6,"close":98.87,"volume":4172633,"rsi_14":49.8,"sma_20":100.93,"sma_60":116.86,"sma_120":119.56},{"date":"2024-12-27","open":98.02,"high":98.07,"low":96.45,"close":97.45,"volume":5822567,"rsi_14":46.36,"sma_20":100.86,"sma_60":115.94,"sma_120":119.22},{"date":"2024-12-30","open":96.8,"high":96.85,"low":94.25,"close":94.39,"volume":15368339,"rsi_14":19.56,"sma_20":100.76,"sma_60":114.97,"sma_120":118.86},{"date":"2024-12-31","open":95.12,"high":98.3,"low":94.73,"close":96.99,"volume":8455479,"rsi_14":33.65,"sma_20":100.66,"sma_60":114.01,"sma_120":118.5},{"date":"2025-01-02","open":95.59,"high":98.46,"low":95.5,"close":96.89,"volume":4901743,"rsi_14":35.14,"sma_20":100.58,"sma_60":113.08,"sma_120":118.12},{"date":"2025-01-03","open":97.99,"high":98.48,"low":95.92,"close":96.82,"volume":4668932,"rsi_14":31.15,"sma_20":100.48,"sma_60":112.28,"sma_120":117.78},{"date":"2025-01-06","open":101.41,"high":103.3,"low":98.44,"close":99.02,"volume":10435509,"rsi_14":42.12,"sma_20":100.48,"sma_60":111.57,"sma_120":117.47},{"date":"2025-01-07","open":99.13,"high":100.78,"low":98.63,"close":100.62,"volume":6758995,"rsi_14":52.58,"sma_20":100.52,"sma_60":110.89,"sma_120":117.21},{"date":"2025-01-08","open":99.06,"high":101.35,"low":98.6,"close":100.32,"volume":6102627,"rsi_14":43.84,"sma_20":100.02,"sma_60":110.14,"sma_120":116.95},{"date":"2025-01-10","open":98.16,"high":98.45,"low":94.62,"close":94.68,"volume":8643138,"rsi_14":34.57,"sma_20":99.53,"sma_60":109.46,"sma_120":116.63},{"date":"2025-01-13","open":95.04,"high":97.1,"low":94.14,"close":95.98,"volume":7073886,"rsi_14":38.87,"sma_20":99.16,"sma_60":108.92,"sma_120":116.31},{"date":"2025-01-14","open":99.23,"high":99.95,"low":97.79,"close":98.13,"volume":6774504,"rsi_14":47.03,"sma_20":98.83,"sma_60":108.43,"sma_120":116.02},{"date":"2025-01-15","open":99.14,"high":100.99,"low":98.0,"close":100.7,"volume":6186599,"rsi_14":50.24,"sma_20":98.75,"sma_60":108.05,"sma_120":115.76},{"date":"2025-01-16","open":100.84,"high":100.95,"low":99.1,"close":100.26,"volume":5805014,"rsi_14":51.11,"sma_20":98.78,"sma_60":107.64,"sma_120":115.52},{"date":"2025-01-17","open":101.5,"high":106.74,"low":100.3,"close":105.57,"volume":12399151,"rsi_14":61.65,"sma_20":98.94,"sma_60":107.32,"sma_120":115.3},{"date":"2025-01-21","open":108.07,"high":108.4,"low":102.88,"close":104.15,"volume":9056027,"rsi_14":61.65,"sma_20":99.08,"sma_60":106.91,"sma_120":115.11},{"date":"2025-01-22","open":104.38,"high":104.49,"low":101.69,"close":103.08,"volume":6094437,"rsi_14":66.23,"sma_20":99.19,"sma_60":106.59,"sma_120":114.94},{"date":"2025-01-23","open":102.22,"high":104.23,"low":101.38,"close":104.01,"volume":4316522,"rsi_14":63.98,"sma_20":99.41,"sma_60":106.3,"sma_120":114.73},{"date":"2025-01-24","open":105.45,"high":111.77,"low":104.97,"close":111.34,"volume":12736877,"rsi_14":72.35,"sma_20":99.95,"sma_60":106.12,"sma_120":114.6},{"date":"2025-01-27","open":109.85,"high":112.33,"low":108.1,"close":110.88,"volume":11132136,"rsi_14":71.49,"sma_20":100.51,"sma_60":105.87,"sma_120":114.46},{"date":"2025-01-28","open":111.33,"high":112.49,"low":107.7,"close":112.18,"volume":6699455,"rsi_14":70.68,"sma_20":101.17,"sma_60":105.65,"sma_120":114.34},{"date":"2025-01-29","open":113.0,"high":113.71,"low":110.46,"close":112.04,"volume":5063456,"rsi_14":68.81,"sma_20":101.9,"sma_60":105.51,"sma_120":114.17},{"date":"2025-01-30","open":111.59,"high":116.69,"low":111.59,"close":115.4,"volume":6905855,"rsi_14":72.56,"sma_20":102.95,"sma_60":105.42,"sma_120":114.02},{"date":"2025-01-31","open":114.22,"high":115.5,"low":111.0,"close":111.91,"volume":7823975,"rsi_14":77.55,"sma_20":103.7,"sma_60":105.27,"sma_120":113.81},{"date":"2025-02-03","open":105.8,"high":108.57,"low":104.8,"close":105.24,"volume":15022875,"rsi_14":62.64,"sma_20":104.12,"sma_60":104.99,"sma_120":113.53},{"date":"2025-02-04","open":107.93,"high":115.2,"low":107.84,"close":114.05,"volume":13018381,"rsi_14":68.38,"sma_20":104.98,"sma_60":104.86,"sma_120":113.3},{"date":"2025-02-05","open":108.99,"high":112.53,"low":108.83,"close":110.14,"volume":10949892,"rsi_14":60.57,"sma_20":105.53,"sma_60":104.68,"sma_120":113.01},{"date":"2025-02-06","open":111.75,"high":112.92,"low":110.5,"close":112.72,"volume":5628658,"rsi_14":63.32,"sma_20":106.14,"sma_60":104.46,"sma_120":112.77},{"date":"2025-02-07","open":114.17,"high":115.98,"low":111.33,"close":114.27,"volume":9575923,"rsi_14":60.11,"sma_20":106.84,"sma_60":104.4,"sma_120":112.51},{"date":"2025-02-10","open":117.64,"high":119.03,"low":114.8,"close":116.34,"volume":8170225,"rsi_14":63.96,"sma_20":107.92,"sma_60":104.39,"sma_120":112.24},{"date":"2025-02-11","open":113.18,"high":119.5,"low":112.3,"close":117.48,"volume":7975412,"rsi_14":66.46,"sma_20":108.99,"sma_60":104.45,"sma_120":111.96},{"date":"2025-02-12","open":118.02,"high":119.35,"low":117.12,"close":118.83,"volume":6600020,"rsi_14":66.78,"sma_20":110.03,"sma_60":104.54,"sma_120":111.75},{"date":"2025-02-13","open":117.69,"high":121.93,"low":117.21,"close":121.54,"volume":8004371,"rsi_14":62.9,"sma_20":111.07,"sma_60":104.69,"sma_120":111.54},{"date":"2025-02-14","open":125.23,"high":126.75,"low":122.4,"close":124.16,"volume":11819173,"rsi_14":65.92,"sma_20":112.27,"sma_60":104.86,"sma_120":111.35},{"date":"2025-02-18","open":126.82,"high":130.77,"low":125.41,"close":128.46,"volume":13892496,"rsi_14":68.21,"sma_20":113.41,"sma_60":105.05,"sma_120":111.26},{"date":"2025-02-19","open":128.58,"high":128.71,"low":122.91,"close":124.43,"volume":8323145,"rsi_14":62.75,"sma_20":114.42,"sma_60":105.16,"sma_120":111.46},{"date":"2025-02-20","open":128.06,"high":130.74,"low":123.48,"close":124.41,"volume":10728231,"rsi_14":59.96,"sma_20":115.49,"sma_60":105.29,"sma_120":111.7},{"date":"2025-02-21","open":128.43,"high":133.33,"low":127.82,"close":131.34,"volume":16819185,"rsi_14":69.95,"sma_20":116.86,"sma_60":105.75,"sma_120":112.05},{"date":"2025-02-24","open":125.15,"high":125.29,"low":118.37,"close":119.77,"volume":19582789,"rsi_14":63.56,"sma_20":117.28,"sma_60":106.08,"sma_120":112.27},{"date":"2025-02-25","open":120.58,"high":121.7,"low":117.84,"close":119.17,"volume":8816058,"rsi_14":55.64,"sma_20":117.69,"sma_60":106.38,"sma_120":112.46},{"date":"2025-02-26","open":124.7,"high":125.3,"low":119.71,"close":119.77,"volume":8827107,"rsi_14":61.45,"sma_20":118.07,"sma_60":106.73,"sma_120":112.64},{"date":"2025-02-27","open":119.52,"high":121.74,"low":116.81,"close":118.68,"volume":7667745,"rsi_14":57.34,"sma_20":118.41,"sma_60":107.06,"sma_120":112.86},{"date":"2025-02-28","open":113.37,"high":115.56,"low":112.0,"close":113.69,"volume":10443138,"rsi_14":49.34,"sma_20":118.32,"sma_60":107.34,"sma_120":113.04},{"date":"2025-03-03","open":113.58,"high":115.96,"low":112.04,"close":112.6,"volume":5970769,"rsi_14":45.66,"sma_20":118.35,"sma_60":107.57,"sma_120":113.2},{"date":"2025-03-04","open":112.0,"high":114.04,"low":110.04,"close":113.41,"volume":6554781,"rsi_14":45.24,"sma_20":118.76,"sma_60":107.82,"sma_120":113.37},{"date":"2025-03-05","open":117.56,"high":121.4,"low":116.59,"close":120.21,"volume":8997269,"rsi_14":51.43,"sma_20":119.07,"sma_60":108.18,"sma_120":113.6},{"date":"2025-03-06","open":121.98,"high":124.39,"low":118.88,"close":119.82,"volume":7148308,"rsi_14":48.12,"sma_20":119.55,"sma_60":108.52,"sma_120":113.8},{"date":"2025-03-07","open":120.22,"high":122.98,"low":118.5,"close":119.92,"volume":5716987,"rsi_14":45.11,"sma_20":119.92,"sma_60":108.86,"sma_120":113.99},{"date":"2025-03-10","open":118.06,"high":118.19,"low":113.34,"close":115.63,"volume":7719187,"rsi_14":35.19,"sma_20":119.98,"sma_60":108.95,"sma_120":114.16},{"date":"2025-03-11","open":117.59,"high":118.66,"low":115.09,"close":117.98,"volume":6494226,"rsi_14":42.25,"sma_20":120.06,"sma_60":109.17,"sma_120":114.33},{"date":"2025-03-12","open":117.77,"high":119.43,"low":117.01,"close":117.86,"volume":5638461,"rsi_14":42.15,"sma_20":120.08,"sma_60":109.41,"sma_120":114.5},{"date":"2025-03-13","open":117.14,"high":120.22,"low":116.98,"close":118.76,"volume":5684279,"rsi_14":32.38,"sma_20":120.08,"sma_60":109.65,"sma_120":114.67},{"date":"2025-03-14","open":123.3,"high":123.84,"low":121.9,"close":122.54,"volume":7174515,"rsi_14":54.96,"sma_20":120.13,"sma_60":109.98,"sma_120":114.86},{"date":"2025-03-17","open":123.0,"high":130.0,"low":122.87,"close":128.9,"volume":10578098,"rsi_14":64.45,"sma_20":120.37,"sma_60":110.47,"sma_120":115.1},{"date":"2025-03-18","open":128.0,"high":128.92,"low":125.88,"close":126.79,"volume":8165811,"rsi_14":59.98,"sma_20":120.28,"sma_60":110.88,"sma_120":115.3},{"date":"2025-03-19","open":129.22,"high":129.36,"low":123.16,"close":125.92,"volume":13343538,"rsi_14":60.35,"sma_20":120.36,"sma_60":111.29,"sma_120":115.4},{"date":"2025-03-20","open":122.61,"high":131.52,"low":119.1,"close":130.92,"volume":33353946,"rsi_14":74.64,"sma_20":120.68,"sma_60":111.79,"sma_120":115.54},{"date":"2025-03-21","open":127.46,"high":127.83,"low":123.27,"close":126.64,"volume":13463643,"rsi_14":68.4,"sma_20":120.45,"sma_60":112.24,"sma_120":115.52},{"date":"2025-03-24","open":128.48,"high":129.35,"low":125.81,"close":128.12,"volume":6679408,"rsi_14":68.94,"sma_20":120.87,"sma_60":112.7,"sma_120":115.46},{"date":"2025-03-25","open":126.79,"high":128.6,"low":124.78,"close":125.25,"volume":7827945,"rsi_14":57.22,"sma_20":121.17,"sma_60":113.12,"sma_120":115.38},{"date":"2025-03-26","open":125.26,"high":125.4,"low":120.4,"close":122.47,"volume":8303262,"rsi_14":53.55,"sma_20":121.31,"sma_60":113.52,"sma_120":115.19},{"date":"2025-03-27","open":122.0,"high":124.99,"low":121.25,"close":124.36,"volume":6137868,"rsi_14":55.68,"sma_20":121.59,"sma_60":113.97,"sma_120":114.95},{"date":"2025-03-28","open":122.28,"high":122.4,"low":119.03,"close":120.45,"volume":6961724,"rsi_14":56.23,"sma_20":121.93,"sma_60":114.4,"sma_120":114.68},{"date":"2025-03-31","open":118.83,"high":119.28,"low":117.29,"close":118.35,"volume":6751896,"rsi_14":50.48,"sma_20":122.21,"sma_60":114.76,"sma_120":114.38},{"date":"2025-04-01","open":119.23,"high":125.4,"low":119.18,"close":122.19,"volume":7069274,"rsi_14":55.13,"sma_20":122.65,"sma_60":115.18,"sma_120":114.13},{"date":"2025-04-02","open":121.83,"high":122.0,"low":117.44,"close":119.07,"volume":8661403,"rsi_14":50.35,"sma_20":122.6,"sma_60":115.55,"sma_120":113.91},{"date":"2025-04-03","open":111.99,"high":115.05,"low":111.29,"close":113.67,"volume":11753048,"rsi_14":40.36,"sma_20":122.29,"sma_60":115.79,"sma_120":113.68},{"date":"2025-04-04","open":105.0,"high":105.99,"low":99.2,"close":104.21,"volume":25239688,"rsi_14":24.86,"sma_20":121.5,"sma_60":115.85,"sma_120":113.37},{"date":"2025-04-07","open":98.55,"high":106.8,"low":96.42,"close":100.01,"volume":21567637,"rsi_14":23.85,"sma_20":120.72,"sma_60":115.85,"sma_120":113.0},{"date":"2025-04-08","open":101.48,"high":101.54,"low":91.91,"close":93.98,"volume":22995864,"rsi_14":21.66,"sma_20":119.52,"sma_60":115.84,"sma_120":112.65},{"date":"2025-04-09","open":90.26,"high":95.55,"low":88.37,"close":94.15,"volume":36707654,"rsi_14":14.32,"sma_20":118.34,"sma_60":115.81,"sma_120":112.36},{"date":"2025-04-10","open":94.35,"high":94.35,"low":87.11,"close":88.35,"volume":22545057,"rsi_14":13.91,"sma_20":116.82,"sma_60":115.64,"sma_120":112.04},{"date":"2025-04-11","open":89.45,"high":91.98,"low":87.97,"close":90.5,"volume":21119886,"rsi_14":14.99,"sma_20":115.22,"sma_60":115.47,"sma_120":111.76},{"date":"2025-04-14","open":93.36,"high":99.1,"low":93.36,"close":94.78,"volume":20237475,"rsi_14":22.37,"sma_20":113.51,"sma_60":115.38,"sma_120":111.51},{"date":"2025-04-15","open":95.0,"high":96.54,"low":93.69,"close":94.07,"volume":9641559,"rsi_14":23.24,"sma_20":111.87,"sma_60":115.19,"sma_120":111.26},{"date":"2025-04-16","open":92.39,"high":93.41,"low":91.53,"close":92.35,"volume":11762185,"rsi_14":19.74,"sma_20":110.19,"sma_60":114.99,"sma_120":110.95},{"date":"2025-04-17","open":93.75,"high":94.24,"low":92.27,"close":93.69,"volume":10680948,"rsi_14":23.41,"sma_20":108.33,"sma_60":114.84,"sma_120":110.72},{"date":"2025-04-21","open":93.13,"high":94.55,"low":92.68,"close":94.36,"volume":6707489,"rsi_14":25.47,"sma_20":106.72,"sma_60":114.68,"sma_120":110.49},{"date":"2025-04-22","open":96.68,"high":100.78,"low":95.64,"close":98.34,"volume":11911018,"rsi_14":25.68,"sma_20":105.23,"sma_60":114.46,"sma_120":110.29},{"date":"2025-04-23","open":102.14,"high":105.71,"low":100.32,"close":100.43,"volume":14258233,"rsi_14":30.58,"sma_20":103.99,"sma_60":114.28,"sma_120":110.08},{"date":"2025-04-24","open":99.98,"high":103.82,"low":98.75,"close":103.27,"volume":8587215,"rsi_14":38.56,"sma_20":103.03,"sma_60":114.14,"sma_120":109.89},{"date":"2025-04-25","open":102.92,"high":104.12,"low":102.15,"close":104.01,"volume":5063331,"rsi_14":49.73,"sma_20":102.01,"sma_60":114.0,"sma_120":109.75},{"date":"2025-04-28","open":103.66,"high":105.17,"low":101.89,"close":103.09,"volume":4638334,"rsi_14":54.61,"sma_20":101.14,"sma_60":113.8,"sma_120":109.61},{"date":"2025-04-29","open":103.32,"high":105.1,"low":103.14,"close":104.15,"volume":5115792,"rsi_14":67.86,"sma_20":100.43,"sma_60":113.67,"sma_120":109.47},{"date":"2025-04-30","open":102.93,"high":105.68,"low":102.81,"close":105.57,"volume":5047492,"rsi_14":69.21,"sma_20":99.6,"sma_60":113.67,"sma_120":109.33},{"date":"2025-05-01","open":106.36,"high":107.04,"low":105.16,"close":105.97,"volume":3633165,"rsi_14":86.23,"sma_20":98.95,"sma_60":113.54,"sma_120":109.2},{"date":"2025-05-02","open":109.9,"high":111.6,"low":109.08,"close":110.92,"volume":9152557,"rsi_14":87.65,"sma_20":98.81,"sma_60":113.55,"sma_120":109.12},{"date":"2025-05-05","open":108.53,"high":111.17,"low":107.82,"close":110.85,"volume":4139840,"rsi_14":85.07,"sma_20":99.14,"sma_60":113.52,"sma_120":108.99},{"date":"2025-05-06","open":109.85,"high":112.56,"low":109.76,"close":111.32,"volume":4666939,"rsi_14":88.05,"sma_20":99.71,"sma_60":113.47,"sma_120":108.94},{"date":"2025-05-07","open":109.49,"high":109.72,"low":108.33,"close":109.39,"volume":5596945,"rsi_14":87.24,"sma_20":100.48,"sma_60":113.36,"sma_120":108.87},{"date":"2025-05-08","open":110.13,"high":111.3,"low":109.39,"close":109.9,"volume":4611975,"rsi_14":86.76,"sma_20":101.27,"sma_60":113.23,"sma_120":108.84},{"date":"2025-05-09","open":110.06,"high":111.66,"low":108.85,"close":109.65,"volume":3849518,"rsi_14":85.34,"sma_20":102.33,"sma_60":113.08,"sma_120":108.81},{"date":"2025-05-12","open":117.46,"high":120.09,"low":116.01,"close":116.38,"volume":15852788,"rsi_14":87.0,"sma_20":103.62,"sma_60":112.99,"sma_120":108.84},{"date":"2025-05-13","open":116.82,"high":121.89,"low":115.55,"close":119.45,"volume":9821436,"rsi_14":87.5,"sma_20":104.86,"sma_60":112.91,"sma_120":108.89},{"date":"2025-05-14","open":121.84,"high":122.99,"low":117.27,"close":118.89,"volume":6947387,"rsi_14":83.84,"sma_20":106.1,"sma_60":112.75,"sma_120":108.9},{"date":"2025-05-15","open":115.63,"high":117.92,"low":114.25,"close":117.84,"volume":8446803,"rsi_14":79.56,"sma_20":107.37,"sma_60":112.64,"sma_120":108.9},{"date":"2025-05-16","open":119.16,"high":119.51,"low":117.5,"close":117.61,"volume":4360974,"rsi_14":81.98,"sma_20":108.57,"sma_60":112.53,"sma_120":108.91},{"date":"2025-05-19","open":116.0,"high":118.74,"low":115.56,"close":118.45,"volume":5279404,"rsi_14":81.81,"sma_20":109.77,"sma_60":112.31,"sma_120":109.03},{"date":"2025-05-20","open":117.94,"high":119.96,"low":116.33,"close":117.38,"volume":4983624,"rsi_14":76.68,"sma_20":110.73,"sma_60":112.27,"sma_120":109.18},{"date":"2025-05-21","open":117.12,"high":118.44,"low":115.58,"close":116.2,"volume":4794678,"rsi_14":72.33,"sma_20":111.51,"sma_60":112.22,"sma_120":109.3},{"date":"2025-05-22","open":116.0,"high":120.0,"low":115.47,"close":119.8,"volume":6344382,"rsi_14":70.59,"sma_20":112.34,"sma_60":112.23,"sma_120":109.48},{"date":"2025-05-23","open":116.44,"high":119.4,"low":116.44,"close":119.24,"volume":7592449,"rsi_14":69.02,"sma_20":113.1,"sma_60":112.23,"sma_120":109.65},{"date":"2025-05-27","open":98.22,"high":103.2,"low":97.32,"close":102.98,"volume":51047424,"rsi_14":38.98,"sma_20":113.1,"sma_60":112.06,"sma_120":109.7},{"date":"2025-05-28","open":100.52,"high":100.61,"low":97.49,"close":97.88,"volume":18974869,"rsi_14":35.97,"sma_20":112.78,"sma_60":111.81,"sma_120":109.69},{"date":"2025-05-29","open":100.15,"high":101.16,"low":98.11,"close":98.29,"volume":15202298,"rsi_14":35.81,"sma_20":112.42,"sma_60":111.56,"sma_120":109.69},{"date":"2025-05-30","open":97.56,"high":97.7,"low":95.24,"close":96.51,"volume":17185033,"rsi_14":34.52,"sma_20":111.95,"sma_60":111.16,"sma_120":109.67},{"date":"2025-06-02","open":96.69,"high":96.72,"low":95.32,"close":96.44,"volume":6288209,"rsi_14":22.14,"sma_20":111.22,"sma_60":110.77,"sma_120":109.65},{"date":"2025-06-03","open":96.4,"high":98.94,"low":95.52,"close":98.33,"volume":7574915,"rsi_14":19.48,"sma_20":110.6,"sma_60":110.41,"sma_120":109.64},{"date":"2025-06-04","open":98.82,"high":101.16,"low":97.83,"close":99.65,"volume":9816701,"rsi_14":22.79,"sma_20":110.01,"sma_60":110.15,"sma_120":109.55},{"date":"2025-06-05","open":101.11,"high":101.14,"low":98.91,"close":99.33,"volume":7657105,"rsi_14":23.27,"sma_20":109.51,"sma_60":109.84,"sma_120":109.5},{"date":"2025-06-06","open":99.29,"high":100.84,"low":99.19,"close":100.6,"volume":5484119,"rsi_14":26.16,"sma_20":109.05,"sma_60":109.55,"sma_120":109.48},{"date":"2025-06-09","open":102.0,"high":103.55,"low":101.61,"close":101.62,"volume":7964178,"rsi_14":26.53,"sma_20":108.64,"sma_60":109.26,"sma_120":109.46},{"date":"2025-06-10","open":100.89,"high":102.51,"low":99.02,"close":102.39,"volume":5497192,"rsi_14":28.92,"sma_20":107.94,"sma_60":108.93,"sma_120":109.46},{"date":"2025-06-11","open":103.07,"high":104.26,"low":102.8,"close":103.16,"volume":6255676,"rsi_14":31.45,"sma_20":107.13,"sma_60":108.5,"sma_120":109.49},{"date":"2025-06-12","open":103.0,"high":103.56,"low":102.29,"close":103.43,"volume":4925392,"rsi_14":24.27,"sma_20":106.36,"sma_60":108.11,"sma_120":109.49},{"date":"2025-06-13","open":101.66,"high":102.72,"low":100.05,"close":100.58,"volume":7194250,"rsi_14":22.64,"sma_20":105.49,"sma_60":107.69,"sma_120":109.49},{"date":"2025-06-16","open":102.12,"high":103.0,"low":101.42,"close":102.79,"volume":6561939,"rsi_14":49.53,"sma_20":104.75,"sma_60":107.22,"sma_120":109.5},{"date":"2025-06-17","open":101.84,"high":103.41,"low":101.54,"close":102.53,"volume":4466302,"rsi_14":65.29,"sma_20":103.96,"sma_60":106.82,"sma_120":109.53},{"date":"2025-06-18","open":102.4,"high":103.0,"low":101.56,"close":102.25,"volume":4371535,"rsi_14":63.13,"sma_20":103.2,"sma_60":106.39,"sma_120":109.54},{"date":"2025-06-20","open":102.68,"high":102.92,"low":100.45,"close":101.21,"volume":12508951,"rsi_14":66.39,"sma_20":102.45,"sma_60":105.98,"sma_120":109.55},{"date":"2025-06-23","open":100.34,"high":102.0,"low":99.65,"close":101.95,"volume":4732449,"rsi_14":68.35,"sma_20":101.56,"sma_60":105.64,"sma_120":109.58},{"date":"2025-06-24","open":102.74,"high":107.75,"low":102.74,"close":107.16,"volume":11723986,"rsi_14":74.09,"sma_20":100.95,"sma_60":105.36,"sma_120":109.66},{"date":"2025-06-25","open":107.85,"high":108.68,"low":106.82,"close":107.14,"volume":4822418,"rsi_14":71.99,"sma_20":101.16,"sma_60":105.13,"sma_120":109.77},{"date":"2025-06-26","open":106.81,"high":106.82,"low":103.65,"close":105.75,"volume":4835954,"rsi_14":67.73,"sma_20":101.56,"sma_60":104.92,"sma_120":109.84},{"date":"2025-06-27","open":106.03,"high":106.03,"low":104.58,"close":105.14,"volume":4081601,"rsi_14":63.02,"sma_20":101.9,"sma_60":104.64,"sma_120":109.91},{"date":"2025-06-30","open":104.43,"high":105.14,"low":102.25,"close":104.66,"volume":5701301,"rsi_14":58.99,"sma_20":102.31,"sma_60":104.4,"sma_120":109.97},{"date":"2025-07-01","open":104.45,"high":105.82,"low":104.4,"close":105.49,"volume":3637701,"rsi_14":59.14,"sma_20":102.76,"sma_60":104.26,"sma_120":110.03},{"date":"2025-07-02","open":104.78,"high":104.88,"low":102.92,"close":103.97,"volume":4246019,"rsi_14":52.29,"sma_20":103.04,"sma_60":104.26,"sma_120":110.06},{"date":"2025-07-03","open":102.9,"high":104.1,"low":102.66,"close":103.59,"volume":2746257,"rsi_14":50.45,"sma_20":103.24,"sma_60":104.32,"sma_120":110.08},{"date":"2025-07-07","open":102.58,"high":105.7,"low":102.38,"close":105.25,"volume":5216315,"rsi_14":64.04,"sma_20":103.53,"sma_60":104.51,"sma_120":110.17},{"date":"2025-07-08","open":106.83,"high":108.82,"low":106.28,"close":106.31,"volume":5264163,"rsi_14":61.37,"sma_20":103.82,"sma_60":104.71,"sma_120":110.26},{"date":"2025-07-09","open":105.99,"high":106.05,"low":103.91,"close":105.0,"volume":4478447,"rsi_14":57.47,"sma_20":103.99,"sma_60":104.99,"sma_120":110.31},{"date":"2025-07-10","open":105.48,"high":106.05,"low":104.15,"close":104.97,"volume":3448514,"rsi_14":58.35,"sma_20":104.12,"sma_60":105.23,"sma_120":110.35},{"date":"2025-07-11","open":105.16,"high":107.18,"low":104.87,"close":104.91,"volume":4582304,"rsi_14":62.09,"sma_20":104.2,"sma_60":105.4,"sma_120":110.39},{"date":"2025-07-14","open":105.69,"high":105.69,"low":102.08,"close":102.41,"volume":6842200,"rsi_14":51.35,"sma_20":104.15,"sma_60":105.54,"sma_120":110.36},{"date":"2025-07-15","open":104.5,"high":106.54,"low":103.65,"close":105.06,"volume":6772740,"rsi_14":42.76,"sma_20":104.38,"sma_60":105.75,"sma_120":110.37},{"date":"2025-07-16","open":104.5,"high":105.85,"low":103.32,"close":105.13,"volume":4297149,"rsi_14":43.09,"sma_20":104.49,"sma_60":105.94,"sma_120":110.39},{"date":"2025-07-17","open":105.15,"high":109.29,"low":104.89,"close":107.95,"volume":7593354,"rsi_14":56.88,"sma_20":104.76,"sma_60":106.17,"sma_120":110.42},{"date":"2025-07-18","open":110.11,"high":111.18,"low":108.65,"close":109.0,"volume":10525060,"rsi_14":61.75,"sma_20":105.1,"sma_60":106.34,"sma_120":110.4},{"date":"2025-07-21","open":109.43,"high":112.67,"low":109.04,"close":111.66,"volume":9333320,"rsi_14":68.82,"sma_20":105.62,"sma_60":106.53,"sma_120":110.41},{"date":"2025-07-22","open":112.87,"high":115.57,"low":111.48,"close":115.04,"volume":8608206,"rsi_14":72.58,"sma_20":106.28,"sma_60":106.73,"sma_120":110.43},{"date":"2025-07-23","open":118.0,"high":121.49,"low":117.9,"close":118.46,"volume":12684373,"rsi_14":81.43,"sma_20":106.84,"sma_60":106.97,"sma_120":110.48},{"date":"2025-07-24","open":119.99,"high":121.0,"low":117.28,"close":118.21,"volume":7485907,"rsi_14":81.89,"sma_20":107.4,"sma_60":107.22,"sma_120":110.51},{"date":"2025-07-25","open":116.68,"high":118.69,"low":116.51,"close":118.45,"volume":4987808,"rsi_14":80.7,"sma_20":108.03,"sma_60":107.46,"sma_120":110.56},{"date":"2025-07-28","open":118.6,"high":120.84,"low":116.25,"close":116.76,"volume":5443191,"rsi_14":73.61,"sma_20":108.61,"sma_60":107.64,"sma_120":110.66},{"date":"2025-07-29","open":116.48,"high":117.1,"low":114.93,"close":115.42,"volume":7547463,"rsi_14":73.49,"sma_20":109.15,"sma_60":107.8,"sma_120":110.67},{"date":"2025-07-30","open":114.34,"high":115.69,"low":112.72,"close":112.92,"volume":7266837,"rsi_14":66.14,"sma_20":109.52,"sma_60":107.83,"sma_120":110.69},{"date":"2025-07-31","open":112.03,"high":114.29,"low":110.93,"close":113.45,"volume":4647477,"rsi_14":67.01,"sma_20":110.0,"sma_60":107.88,"sma_120":110.7},{"date":"2025-08-01","open":111.2,"high":111.82,"low":108.86,"close":110.06,"volume":7646136,"rsi_14":64.72,"sma_20":110.32,"sma_60":107.86,"sma_120":110.66},{"date":"2025-08-04","open":111.81,"high":113.06,"low":111.44,"close":112.04,"volume":3842605,"rsi_14":63.78,"sma_20":110.66,"sma_60":107.9,"sma_120":110.63},{"date":"2025-08-05","open":112.64,"high":114.46,"low":112.25,"close":112.62,"volume":3181897,"rsi_14":64.5,"sma_20":110.98,"sma_60":107.95,"sma_120":110.59},{"date":"2025-08-06","open":113.65,"high":115.44,"low":112.81,"close":113.94,"volume":4374065,"rsi_14":62.31,"sma_20":111.42,"sma_60":108.02,"sma_120":110.55},{"date":"2025-08-07","open":114.44,"high":115.85,"low":114.17,"close":114.19,"volume":5153926,"rsi_14":61.03,"sma_20":111.88,"sma_60":107.98,"sma_120":110.49},{"date":"2025-08-08","open":114.06,"high":114.97,"low":113.13,"close":114.26,"volume":4328458,"rsi_14":56.21,"sma_20":112.35,"sma_60":107.89,"sma_120":110.4},{"date":"2025-08-11","open":114.43,"high":114.61,"low":112.05,"close":113.04,"volume":4445824,"rsi_14":44.68,"sma_20":112.88,"sma_60":107.8,"sma_120":110.27},{"date":"2025-08-12","open":113.47,"high":117.65,"low":112.91,"close":116.43,"volume":7945019,"rsi_14":44.59,"sma_20":113.45,"sma_60":107.77,"sma_120":110.21},{"date":"2025-08-13","open":119.0,"high":120.18,"low":116.03,"close":116.63,"volume":6696909,"rsi_14":45.78,"sma_20":114.03,"sma_60":107.76,"sma_120":110.14},{"date":"2025-08-14","open":115.86,"high":117.39,"low":113.92,"close":114.74,"volume":5151744,"rsi_14":40.88,"sma_20":114.37,"sma_60":107.7,"sma_120":110.0},{"date":"2025-08-15","open":117.01,"high":119.92,"low":116.33,"close":118.95,"volume":10085075,"rsi_14":54.79,"sma_20":114.86,"sma_60":107.72,"sma_120":110.0},{"date":"2025-08-18","open":120.5,"high":121.4,"low":118.33,"close":118.34,"volume":6781616,"rsi_14":56.61,"sma_20":115.2,"sma_60":107.76,"sma_120":109.99},{"date":"2025-08-19","open":118.05,"high":120.14,"low":117.25,"close":119.07,"volume":6033820,"rsi_14":65.1,"sma_20":115.4,"sma_60":107.75,"sma_120":109.99},{"date":"2025-08-20","open":119.07,"high":121.34,"low":117.86,"close":118.0,"volume":5640680,"rsi_14":60.88,"sma_20":115.38,"sma_60":107.72,"sma_120":109.98},{"date":"2025-08-21","open":118.03,"high":123.37,"low":117.79,"close":122.96,"volume":13413783,"rsi_14":78.69,"sma_20":115.61,"sma_60":108.06,"sma_120":110.06},{"date":"2025-08-22","open":127.47,"high":129.0,"low":125.82,"close":127.11,"volume":20172298,"rsi_14":80.57,"sma_20":116.05,"sma_60":108.54,"sma_120":110.18},{"date":"2025-08-25","open":125.85,"high":133.33,"low":124.22,"close":128.21,"volume":31306046,"rsi_14":80.97,"sma_20":116.62,"sma_60":109.04,"sma_120":110.3},{"date":"2025-08-26","open":128.5,"high":132.7,"low":123.04,"close":123.91,"volume":15955865,"rsi_14":67.71,"sma_20":117.04,"sma_60":109.5,"sma_120":110.33},{"date":"2025-08-27","open":121.75,"high":122.48,"low":120.01,"close":122.22,"volume":10451072,"rsi_14":63.57,"sma_20":117.51,"sma_60":109.93,"sma_120":110.35},{"date":"2025-08-28","open":122.31,"high":123.04,"low":121.22,"close":122.22,"volume":5667871,"rsi_14":63.48,"sma_20":117.95,"sma_60":110.33,"sma_120":110.37},{"date":"2025-08-29","open":122.82,"high":123.08,"low":119.83,"close":120.22,"volume":11937557,"rsi_14":61.85,"sma_20":118.45,"sma_60":110.67,"sma_120":110.41},{"date":"2025-09-02","open":119.39,"high":122.1,"low":118.77,"close":121.69,"volume":8217324,"rsi_14":59.27,"sma_20":118.94,"sma_60":111.04,"sma_120":110.44},{"date":"2025-09-03","open":120.84,"high":124.75,"low":119.97,"close":124.39,"volume":7719062,"rsi_14":62.56,"sma_20":119.53,"sma_60":111.44,"sma_120":110.49},{"date":"2025-09-04","open":123.47,"high":125.17,"low":123.04,"close":123.87,"volume":7811429,"rsi_14":65.47,"sma_20":120.02,"sma_60":111.81,"sma_120":110.54},{"date":"2025-09-05","open":125.81,"high":126.59,"low":124.13,"close":124.68,"volume":8495063,"rsi_14":60.97,"sma_20":120.55,"sma_60":112.18,"sma_120":110.56},{"date":"2025-09-08","open":125.71,"high":126.04,"low":123.49,"close":125.03,"volume":6793780,"rsi_14":62.94,"sma_20":121.09,"sma_60":112.55,"sma_120":110.52},{"date":"2025-09-09","open":124.99,"high":128.0,"low":124.52,"close":126.06,"volume":9153816,"rsi_14":63.37,"sma_20":121.74,"sma_60":112.92,"sma_120":110.52},{"date":"2025-09-10","open":126.06,"high":126.27,"low":123.69,"close":124.68,"volume":7619673,"rsi_14":62.62,"sma_20":122.15,"sma_60":113.33,"sma_120":110.51},{"date":"2025-09-11","open":125.67,"high":128.0,"low":125.01,"close":125.72,"volume":9601470,"rsi_14":56.12,"sma_20":122.6,"sma_60":113.71,"sma_120":110.46},{"date":"2025-09-12","open":125.97,"high":126.06,"low":123.77,"close":125.44,"volume":4868874,"rsi_14":45.53,"sma_20":123.14,"sma_60":114.09,"sma_120":110.45},{"date":"2025-09-15","open":126.06,"high":128.59,"low":124.51,"close":127.39,"volume":12331450,"rsi_14":47.9,"sma_20":123.56,"sma_60":114.51,"sma_120":110.45},{"date":"2025-09-16","open":127.58,"high":130.0,"low":127.48,"close":129.06,"volume":12083115,"rsi_14":65.25,"sma_20":124.1,"sma_60":114.97,"sma_120":110.48},{"date":"2025-09-17","open":132.86,"high":135.37,"low":131.6,"close":134.86,"volume":24258509,"rsi_14":80.1,"sma_20":124.89,"sma_60":115.52,"sma_120":110.58},{"date":"2025-09-18","open":133.43,"high":134.46,"low":132.45,"close":132.96,"volume":8979486,"rsi_14":73.45,"sma_20":125.63,"sma_60":115.95,"sma_120":110.65},{"date":"2025-09-19","open":134.09,"high":134.1,"low":129.0,"close":129.47,"volume":17408315,"rsi_14":68.96,"sma_20":125.96,"sma_60":116.32,"sma_120":110.73},{"date":"2025-09-22","open":128.81,"high":130.69,"low":128.44,"close":128.57,"volume":7295988,"rsi_14":64.44,"sma_20":126.03,"sma_60":116.7,"sma_120":110.81},{"date":"2025-09-23","open":128.2,"high":130.62,"low":127.0,"close":128.52,"volume":7937667,"rsi_14":59.75,"sma_20":126.05,"sma_60":117.09,"sma_120":110.87},{"date":"2025-09-24","open":131.56,"high":133.0,"low":130.16,"close":130.96,"volume":9581148,"rsi_14":65.35,"sma_20":126.4,"sma_60":117.53,"sma_120":110.97},{"date":"2025-09-25","open":130.18,"high":131.68,"low":129.43,"close":131.01,"volume":4823371,"rsi_14":64.17,"sma_20":126.84,"sma_60":117.96,"sma_120":111.11},{"date":"2025-09-26","open":129.47,"high":131.13,"low":128.2,"close":129.99,"volume":5482131,"rsi_14":60.78,"sma_20":127.23,"sma_60":118.39,"sma_120":111.33},{"date":"2025-09-29","open":132.0,"high":133.61,"low":130.36,"close":130.67,"volume":8324807,"rsi_14":60.18,"sma_20":127.75,"sma_60":118.84,"sma_120":111.58},{"date":"2025-09-30","open":132.78,"high":134.38,"low":131.16,"close":132.17,"volume":12739445,"rsi_14":66.45,"sma_20":128.28,"sma_60":119.29,"sma_120":111.9},{"date":"2025-10-01","open":133.0,"high":135.01,"low":132.62,"close":134.4,"volume":9101832,"rsi_14":68.11,"sma_20":128.78,"sma_60":119.76,"sma_120":112.23},{"date":"2025-10-02","open":135.39,"high":136.84,"low":134.12,"close":135.24,"volume":8596766,"rsi_14":69.98,"sma_20":129.34,"sma_60":120.26,"sma_120":112.63},{"date":"2025-10-03","open":135.48,"high":135.63,"low":132.58,"close":134.25,"volume":7003195,"rsi_14":64.56,"sma_20":129.82,"sma_60":120.75,"sma_120":112.99},{"date":"2025-10-06","open":134.28,"high":135.36,"low":132.97,"close":134.33,"volume":6964253,"rsi_14":61.99,"sma_20":130.29,"sma_60":121.24,"sma_120":113.32},{"date":"2025-10-07","open":134.57,"high":134.72,"low":132.41,"close":133.48,"volume":4853638,"rsi_14":45.95,"sma_20":130.66,"sma_60":121.76,"sma_120":113.65},{"date":"2025-10-08","open":133.79,"high":135.14,"low":133.19,"close":133.77,"volume":5278388,"rsi_14":52.63,"sma_20":131.11,"sma_60":122.24,"sma_120":113.99},{"date":"2025-10-09","open":133.0,"high":133.91,"low":130.06,"close":131.25,"volume":8466657,"rsi_14":56.16,"sma_20":131.39,"sma_60":122.67,"sma_120":114.31},{"date":"2025-10-10","open":130.26,"high":132.33,"low":122.92,"close":124.27,"volume":21804407,"rsi_14":39.52,"sma_20":131.33,"sma_60":122.95,"sma_120":114.56},{"date":"2025-10-13","open":128.0,"high":129.59,"low":126.81,"close":127.55,"volume":9960513,"rsi_14":47.96,"sma_20":131.34,"sma_60":123.25,"sma_120":114.8},{"date":"2025-10-14","open":125.12,"high":128.04,"low":124.91,"close":127.1,"volume":5366532,"rsi_14":41.13,"sma_20":131.24,"sma_60":123.51,"sma_120":115.02},{"date":"2025-10-15","open":128.56,"high":129.31,"low":126.51,"close":127.58,"volume":4506867,"rsi_14":42.27,"sma_20":130.88,"sma_60":123.72,"sma_120":115.22},{"date":"2025-10-16","open":128.06,"high":128.24,"low":126.22,"close":127.35,"volume":3630421,"rsi_14":43.83,"sma_20":130.6,"sma_60":123.87,"sma_120":115.42},{"date":"2025-10-17","open":125.53,"high":130.23,"low":125.53,"close":128.48,"volume":6300891,"rsi_14":44.99,"sma_20":130.55,"sma_60":124.04,"sma_120":115.63},{"date":"2025-10-20","open":129.3,"high":132.42,"low":128.53,"close":131.56,"volume":8050425,"rsi_14":48.7,"sma_20":130.7,"sma_60":124.26,"sma_120":115.86},{"date":"2025-10-21","open":131.47,"high":131.84,"low":129.12,"close":130.71,"volume":3611616,"rsi_14":41.63,"sma_20":130.81,"sma_60":124.49,"sma_120":116.07},{"date":"2025-10-22","open":130.69,"high":132.39,"low":128.6,"close":130.06,"volume":4672547,"rsi_14":38.15,"sma_20":130.76,"sma_60":124.74,"sma_120":116.27},{"date":"2025-10-23","open":131.22,"high":133.96,"low":130.62,"close":133.29,"volume":7771937,"rsi_14":48.01,"sma_20":130.88,"sma_60":125.07,"sma_120":116.45},{"date":"2025-10-24","open":134.35,"high":134.96,"low":133.35,"close":133.96,"volume":5985202,"rsi_14":49.25,"sma_20":131.07,"sma_60":125.42,"sma_120":116.65},{"date":"2025-10-27","open":136.62,"high":138.75,"low":135.81,"close":137.76,"volume":8860340,"rsi_14":57.74,"sma_20":131.43,"sma_60":125.88,"sma_120":116.87},{"date":"2025-10-28","open":136.85,"high":138.25,"low":136.06,"close":138.03,"volume":4669778,"rsi_14":57.71,"sma_20":131.72,"sma_60":126.31,"sma_120":117.11},{"date":"2025-10-29","open":139.05,"high":139.41,"low":137.0,"close":138.08,"volume":9374449,"rsi_14":63.58,"sma_20":131.91,"sma_60":126.74,"sma_120":117.34},{"date":"2025-10-30","open":135.36,"high":136.48,"low":134.6,"close":136.01,"volume":4939426,"rsi_14":79.0,"sma_20":131.94,"sma_60":127.1,"sma_120":117.56},{"date":"2025-10-31","open":135.67,"high":136.56,"low":134.46,"close":134.87,"volume":4501603,"rsi_14":70.22,"sma_20":131.97,"sma_60":127.45,"sma_120":117.71},{"date":"2025-11-03","open":135.04,"high":136.67,"low":134.37,"close":134.68,"volume":6009520,"rsi_14":71.24,"sma_20":131.99,"sma_60":127.79,"sma_120":117.84},{"date":"2025-11-04","open":132.91,"high":133.96,"low":131.7,"close":133.84,"volume":6291196,"rsi_14":67.2,"sma_20":132.01,"sma_60":128.14,"sma_120":117.97},{"date":"2025-11-05","open":134.61,"high":136.74,"low":133.77,"close":136.34,"volume":4400326,"rsi_14":71.96,"sma_20":132.14,"sma_60":128.47,"sma_120":118.12},{"date":"2025-11-06","open":137.93,"high":138.71,"low":136.2,"close":136.74,"volume":4977337,"rsi_14":70.92,"sma_20":132.41,"sma_60":128.8,"sma_120":118.28},{"date":"2025-11-07","open":135.07,"high":136.15,"low":133.5,"close":135.78,"volume":5740764,"rsi_14":61.98,"sma_20":132.99,"sma_60":129.15,"sma_120":118.42},{"date":"2025-11-10","open":137.81,"high":138.16,"low":136.57,"close":138.13,"volume":7040901,"rsi_14":69.4,"sma_20":133.52,"sma_60":129.47,"sma_120":118.6},{"date":"2025-11-11","open":137.5,"high":139.12,"low":136.99,"close":137.11,"volume":7476106,"rsi_14":68.09,"sma_20":134.02,"sma_60":129.79,"sma_120":118.77},{"date":"2025-11-12","open":137.92,"high":138.5,"low":135.5,"close":136.04,"volume":4947224,"rsi_14":57.93,"sma_20":134.44,"sma_60":130.07,"sma_120":118.91},{"date":"2025-11-13","open":137.5,"high":138.2,"low":133.94,"close":134.47,"volume":6113380,"rsi_14":51.4,"sma_20":134.8,"sma_60":130.34,"sma_120":119.03},{"date":"2025-11-14","open":131.61,"high":132.43,"low":129.45,"close":130.95,"volume":10272660,"rsi_14":31.03,"sma_20":134.92,"sma_60":130.48,"sma_120":119.27},{"date":"2025-11-17","open":131.5,"high":131.57,"low":128.86,"close":129.04,"volume":11608285,"rsi_14":27.05,"sma_20":134.79,"sma_60":130.51,"sma_120":119.53},{"date":"2025-11-18","open":123.18,"high":123.8,"low":118.87,"close":119.58,"volume":20642314,"rsi_14":18.1,"sma_20":134.24,"sma_60":130.36,"sma_120":119.7},{"date":"2025-11-19","open":119.55,"high":119.69,"low":116.09,"close":118.02,"volume":12380534,"rsi_14":18.43,"sma_20":133.64,"sma_60":130.27,"sma_120":119.88},{"date":"2025-11-20","open":117.66,"high":118.68,"low":112.66,"close":112.93,"volume":11201714,"rsi_14":16.18,"sma_20":132.62,"sma_60":130.11,"sma_120":120.02},{"date":"2025-11-21","open":112.7,"high":114.06,"low":111.29,"close":113.24,"volume":9444017,"rsi_14":17.08,"sma_20":131.58,"sma_60":129.96,"sma_120":120.14},{"date":"2025-11-24","open":115.08,"high":115.66,"low":113.01,"close":113.49,"volume":8359753,"rsi_14":18.17,"sma_20":130.37,"sma_60":129.85,"sma_120":120.26},{"date":"2025-11-25","open":114.06,"high":115.13,"low":113.2,"close":114.0,"volume":5797966,"rsi_14":12.74,"sma_20":129.17,"sma_60":129.72,"sma_120":120.38},{"date":"2025-11-26","open":116.02,"high":118.54,"low":115.5,"close":115.8,"volume":7850790,"rsi_14":16.63,"sma_20":128.05,"sma_60":129.58,"sma_120":120.51},{"date":"2025-11-28","open":116.81,"high":117.0,"low":115.8,"close":116.08,"volume":3777649,"rsi_14":17.92,"sma_20":127.06,"sma_60":129.45,"sma_120":120.63},{"date":"2025-12-01","open":116.41,"high":119.5,"low":116.15,"close":118.27,"volume":7355552,"rsi_14":17.49,"sma_20":126.23,"sma_60":129.34,"sma_120":120.76},{"date":"2025-12-02","open":118.61,"high":119.11,"low":116.42,"close":118.9,"volume":5169702,"rsi_14":19.8,"sma_20":125.44,"sma_60":129.24,"sma_120":120.89},{"date":"2025-12-03","open":118.23,"high":119.54,"low":117.09,"close":117.2,"volume":4652408,"rsi_14":19.4,"sma_20":124.61,"sma_60":129.09,"sma_120":121.01},{"date":"2025-12-04","open":117.15,"high":117.2,"low":114.89,"close":116.82,"volume":6358479,"rsi_14":20.18,"sma_20":123.63,"sma_60":128.96,"sma_120":121.14},{"date":"2025-12-05","open":117.9,"high":119.0,"low":117.24,"close":117.62,"volume":4190877,"rsi_14":25.2,"sma_20":122.67,"sma_60":128.83,"sma_120":121.27},{"date":"2025-12-08","open":117.42,"high":118.38,"low":116.76,"close":117.62,"volume":3897467,"rsi_14":27.12,"sma_20":121.77,"sma_60":128.69,"sma_120":121.39},{"date":"2025-12-09","open":115.5,"high":117.27,"low":115.04,"close":117.14,"volume":4794338,"rsi_14":42.37,"sma_20":120.72,"sma_60":128.52,"sma_120":121.52},{"date":"2025-12-10","open":113.5,"high":116.06,"low":112.87,"close":115.28,"volume":10842627,"rsi_14":41.58,"sma_20":119.62,"sma_60":128.29,"sma_120":121.63},{"date":"2025-12-11","open":112.5,"high":113.29,"low":110.78,"close":111.97,"volume":12511688,"rsi_14":46.69,"sma_20":118.42,"sma_60":127.91,"sma_120":121.72},{"date":"2025-12-12","open":111.97,"high":112.6,"low":110.75,"close":111.96,"volume":7320552,"rsi_14":45.49,"sma_20":117.3,"sma_60":127.56,"sma_120":121.76},{"date":"2025-12-15","open":112.31,"high":112.49,"low":110.3,"close":110.4,"volume":7123038,"rsi_14":40.04,"sma_20":116.27,"sma_60":127.25,"sma_120":121.78},{"date":"2025-12-16","open":109.22,"high":109.37,"low":107.5,"close":109.02,"volume":10644948,"rsi_14":34.8,"sma_20":115.27,"sma_60":126.92,"sma_120":121.81},{"date":"2025-12-17","open":108.5,"high":108.79,"low":104.19,"close":105.0,"volume":15444158,"rsi_14":20.97,"sma_20":114.54,"sma_60":126.53,"sma_120":121.81},{"date":"2025-12-18","open":106.48,"high":106.96,"low":105.33,"close":105.79,"volume":6762874,"rsi_14":23.08,"sma_20":113.93,"sma_60":126.11,"sma_120":121.82},{"date":"2025-12-19","open":111.94,"high":113.01,"low":109.31,"close":109.51,"volume":16914707,"rsi_14":28.78,"sma_20":113.76,"sma_60":125.75,"sma_120":121.85},{"date":"2025-12-22","open":112.03,"high":113.53,"low":111.12,"close":111.91,"volume":8773463,"rsi_14":34.4,"sma_20":113.69,"sma_60":125.45,"sma_120":121.92},{"date":"2025-12-23","open":112.0,"high":112.62,"low":110.93,"close":112.06,"volume":5913226,"rsi_14":37.68,"sma_20":113.62,"sma_60":125.14,"sma_120":121.99},{"date":"2025-12-24","open":112.24,"high":115.26,"low":112.09,"close":113.44,"volume":6014146,"rsi_14":42.27,"sma_20":113.59,"sma_60":124.83,"sma_120":122.06},{"date":"2025-12-26","open":114.2,"high":117.48,"low":112.03,"close":115.01,"volume":6579656,"rsi_14":44.23,"sma_20":113.55,"sma_60":124.5,"sma_120":122.13},{"date":"2025-12-29","open":113.93,"high":114.27,"low":112.76,"close":114.15,"volume":4384490,"rsi_14":42.61,"sma_20":113.45,"sma_60":124.15,"sma_120":122.21},{"date":"2025-12-30","open":114.37,"high":115.34,"low":113.53,"close":113.83,"volume":4967532,"rsi_14":42.91,"sma_20":113.23,"sma_60":123.81,"sma_120":122.28},{"date":"2025-12-31","open":113.97,"high":114.07,"low":111.18,"close":113.39,"volume":3550720,"rsi_14":45.69,"sma_20":112.96,"sma_60":123.46,"sma_120":122.35},{"date":"2026-01-02","open":116.22,"high":116.93,"low":115.23,"close":115.75,"volume":5688949,"rsi_14":59.02,"sma_20":112.88,"sma_60":123.17,"sma_120":122.46},{"date":"2026-01-05","open":117.45,"high":119.68,"low":115.18,"close":119.12,"volume":9091469,"rsi_14":64.72,"sma_20":113.0,"sma_60":122.92,"sma_120":122.58},{"date":"2026-01-06","open":119.62,"high":125.36,"low":119.12,"close":122.66,"volume":15740403,"rsi_14":73.31,"sma_20":113.25,"sma_60":122.78,"sma_120":122.73},{"date":"2026-01-07","open":121.57,"high":121.8,"low":120.01,"close":120.97,"volume":7925106,"rsi_14":72.45,"sma_20":113.42,"sma_60":122.72,"sma_120":122.83},{"date":"2026-01-08","open":119.6,"high":121.84,"low":118.86,"close":121.6,"volume":7163002,"rsi_14":85.75,"sma_20":113.64,"sma_60":122.62,"sma_120":122.94},{"date":"2026-01-09","open":121.4,"high":121.99,"low":119.0,"close":120.55,"volume":5729973,"rsi_14":81.43,"sma_20":113.9,"sma_60":122.52,"sma_120":123.01},{"date":"2026-01-12","open":121.12,"high":121.99,"low":117.11,"close":118.73,"volume":9066351,"rsi_14":71.36,"sma_20":114.24,"sma_60":122.37,"sma_120":123.04},{"date":"2026-01-13","open":112.42,"high":114.44,"low":110.66,"close":112.32,"volume":20318641,"rsi_14":50.8,"sma_20":114.26,"sma_60":122.12,"sma_120":122.99},{"date":"2026-01-14","open":106.84,"high":109.4,"low":106.1,"close":107.85,"volume":18931452,"rsi_14":42.96,"sma_20":114.13,"sma_60":121.77,"sma_120":122.91},{"date":"2026-01-15","open":106.98,"high":108.64,"low":106.28,"close":107.46,"volume":10169731,"rsi_14":39.66,"sma_20":114.05,"sma_60":121.37,"sma_120":122.82},{"date":"2026-01-16","open":108.29,"high":108.33,"low":105.1,"close":106.76,"volume":12141450,"rsi_14":35.29,"sma_20":114.14,"sma_60":120.97,"sma_120":122.73},{"date":"2026-01-20","open":102.02,"high":104.92,"low":101.86,"close":104.46,"volume":15054738,"rsi_14":33.57,"sma_20":114.08,"sma_60":120.55,"sma_120":122.64},{"date":"2026-01-21","open":108.72,"high":108.72,"low":105.2,"close":105.92,"volume":15551608,"rsi_14":37.09,"sma_20":113.9,"sma_60":120.09,"sma_120":122.58},{"date":"2026-01-22","open":106.97,"high":107.72,"low":105.3,"close":106.02,"volume":7490195,"rsi_14":37.83,"sma_20":113.6,"sma_60":119.62,"sma_120":122.52},{"date":"2026-01-23","open":106.65,"high":107.65,"low":106.2,"close":106.38,"volume":5338600,"rsi_14":33.44,"sma_20":113.32,"sma_60":119.1,"sma_120":122.49},{"date":"2026-01-26","open":106.05,"high":107.99,"low":105.16,"close":106.86,"volume":5024200,"rsi_14":25.87,"sma_20":112.99,"sma_60":118.58,"sma_120":122.45},{"date":"2026-01-27","open":107.13,"high":107.27,"low":106.11,"close":106.91,"volume":4427200,"rsi_14":14.06,"sma_20":112.58,"sma_60":118.06,"sma_120":122.4},{"date":"2026-01-28","open":107.02,"high":107.24,"low":102.78,"close":102.81,"volume":10589400,"rsi_14":12.66,"sma_20":112.02,"sma_60":117.51,"sma_120":122.31},{"date":"2026-01-29","open":103.19,"high":103.37,"low":101.65,"close":102.7,"volume":14633500,"rsi_14":10.29,"sma_20":111.46,"sma_60":116.97,"sma_120":122.21},{"date":"2026-01-30","open":102.76,"high":102.76,"low":101.03,"close":101.05,"volume":7470400,"rsi_14":10.04,"sma_20":110.84,"sma_60":116.41,"sma_120":122.1},{"date":"2026-02-02","open":101.93,"high":103.52,"low":101.7,"close":103.45,"volume":8785300,"rsi_14":19.42,"sma_20":110.23,"sma_60":115.91,"sma_120":122.02},{"date":"2026-02-03","open":103.8,"high":106.32,"low":102.85,"close":103.32,"volume":6092000,"rsi_14":25.94,"sma_20":109.44,"sma_60":115.36,"sma_120":121.91},{"date":"2026-02-04","open":103.59,"high":103.69,"low":101.14,"close":102.13,"volume":7266400,"rsi_14":31.45,"sma_20":108.41,"sma_60":114.78,"sma_120":121.79},{"date":"2026-02-05","open":102.5,"high":103.43,"low":101.52,"close":101.52,"volume":6112100,"rsi_14":31.01,"sma_20":107.44,"sma_60":114.21,"sma_120":121.68},{"date":"2026-02-06","open":102.47,"high":105.75,"low":102.26,"close":105.23,"volume":8010800,"rsi_14":45.9,"sma_20":106.62,"sma_60":113.66,"sma_120":121.57},{"date":"2026-02-09","open":105.48,"high":107.07,"low":105.22,"close":105.57,"volume":5468772,"rsi_14":32.06,"sma_20":113.28,"sma_60":119.09,"sma_120":122.48},{"date":"2026-02-10","open":105.93,"high":106.16,"low":104.1,"close":105.43,"volume":5725686,"rsi_14":22.78,"sma_20":112.88,"sma_60":118.54,"sma_120":122.43},{"date":"2026-02-11","open":106.04,"high":106.38,"low":103.62,"close":104.57,"volume":6800806,"rsi_14":9.75,"sma_20":112.36,"sma_60":117.99,"sma_120":122.36},{"date":"2026-02-12","open":104.12,"high":104.23,"low":99.77,"close":100.22,"volume":10904403,"rsi_14":8.71,"sma_20":111.66,"sma_60":117.39,"sma_120":122.25},{"date":"2026-02-13","open":99.82,"high":101.23,"low":98.71,"close":100.28,"volume":6447431,"rsi_14":6.6,"sma_20":110.98,"sma_60":116.81,"sma_120":122.13},{"date":"2026-02-17","open":100.41,"high":102.47,"low":100.08,"close":101.83,"volume":5604822,"rsi_14":12.65,"sma_20":110.4,"sma_60":116.27,"sma_120":122.03},{"date":"2026-02-18","open":103.26,"high":104.2,"low":102.8,"close":102.92,"volume":5442900,"rsi_14":50.3,"sma_20":103.76,"sma_60":110.59,"sma_120":120.43},{"date":"2026-02-19","open":103.0,"high":103.59,"low":101.15,"close":101.95,"volume":4885100,"rsi_14":48.03,"sma_20":103.56,"sma_60":110.4,"sma_120":120.26},{"date":"2026-02-20","open":100.98,"high":107.45,"low":100.93,"close":104.94,"volume":15171900,"rsi_14":59.54,"sma_20":103.5,"sma_60":110.26,"sma_120":120.11},{"date":"2026-02-23","open":107.59,"high":108.11,"low":105.64,"close":105.76,"volume":6785200,"rsi_14":56.14,"sma_20":103.47,"sma_60":110.14,"sma_120":119.99},{"date":"2026-02-24","open":105.53,"high":107.29,"low":104.52,"close":106.88,"volume":6290118,"rsi_14":37.57,"sma_20":109.25,"sma_60":115.29,"sma_120":121.88},{"date":"2026-02-25","open":107.62,"high":108.0,"low":106.29,"close":106.9,"volume":4702611,"rsi_14":47.27,"sma_20":108.46,"sma_60":114.8,"sma_120":121.8},{"date":"2026-02-26","open":105.86,"high":106.37,"low":104.57,"close":105.39,"volume":5139515,"rsi_14":44.42,"sma_20":107.68,"sma_60":114.29,"sma_120":121.72},{"date":"2026-02-27","open":104.5,"high":104.89,"low":103.44,"close":103.73,"volume":5920883,"rsi_14":42.23,"sma_20":106.79,"sma_60":113.72,"sma_120":121.59},{"date":"2026-03-02","open":102.46,"high":103.35,"low":101.72,"close":102.82,"volume":4888882,"rsi_14":45.47,"sma_20":105.9,"sma_60":113.14,"sma_120":121.46},{"date":"2026-03-03","open":100.5,"high":101.07,"low":99.04,"close":100.71,"volume":9414463,"rsi_14":36.12,"sma_20":105.0,"sma_60":112.56,"sma_120":121.31},{"date":"2026-03-04","open":101.53,"high":102.8,"low":100.86,"close":101.19,"volume":4396798,"rsi_14":37.39,"sma_20":104.45,"sma_60":112.0,"sma_120":121.17},{"date":"2026-03-05","open":100.57,"high":101.48,"low":99.97,"close":100.74,"volume":3910064,"rsi_14":37.39,"sma_20":104.09,"sma_60":111.5,"sma_120":120.99},{"date":"2026-03-06","open":101.61,"high":102.73,"low":101.39,"close":101.97,"volume":4795549,"rsi_14":41.45,"sma_20":103.82,"sma_60":111.05,"sma_120":120.78},{"date":"2026-03-09","open":101.01,"high":103.01,"low":99.68,"close":102.64,"volume":6359207,"rsi_14":45.19,"sma_20":103.61,"sma_60":110.76,"sma_120":120.56},{"date":"2026-03-10","open":103.49,"high":106.57,"low":103.49,"close":104.86,"volume":7758881,"rsi_14":62.95,"sma_20":103.63,"sma_60":110.54,"sma_120":120.41},{"date":"2026-03-11","open":104.57,"high":104.75,"low":102.48,"close":102.94,"volume":4455143,"rsi_14":56.72,"sma_20":103.48,"sma_60":110.38,"sma_120":120.24},{"date":"2026-03-12","open":102.53,"high":103.89,"low":101.39,"close":101.62,"volume":6323115,"rsi_14":49.46,"sma_20":103.26,"sma_60":110.18,"sma_120":120.07},{"date":"2026-03-13","open":102.53,"high":103.63,"low":102.13,"close":102.65,"volume":4742908,"rsi_14":43.45,"sma_20":103.12,"sma_60":110.0,"sma_120":119.93},{"date":"2026-03-16","open":104.61,"high":105.54,"low":103.46,"close":103.84,"volume":4603061,"rsi_14":40.91,"sma_20":103.04,"sma_60":109.83,"sma_120":119.78},{"date":"2026-03-17","open":105.17,"high":105.75,"low":104.31,"close":104.37,"volume":5050592,"rsi_14":42.66,"sma_20":103.03,"sma_60":109.64,"sma_120":119.61},{"date":"2026-03-18","open":103.72,"high":104.54,"low":100.12,"close":100.72,"volume":7677172,"rsi_14":37.95,"sma_20":103.05,"sma_60":109.39,"sma_120":119.42},{"date":"2026-03-19","open":99.5,"high":99.5,"low":96.88,"close":97.43,"volume":12059122,"rsi_14":35.0,"sma_20":102.91,"sma_60":109.04,"sma_120":119.19},{"date":"2026-03-20","open":97.0,"high":99.24,"low":96.05,"close":96.19,"volume":8527020,"rsi_14":34.46,"sma_20":102.63,"sma_60":108.66,"sma_120":118.95},{"date":"2026-03-23","open":97.0,"high":97.32,"low":95.37,"close":96.25,"volume":8363832,"rsi_14":38.43,"sma_20":102.19,"sma_60":108.31,"sma_120":118.7},{"date":"2026-03-24","open":96.53,"high":99.54,"low":96.05,"close":98.09,"volume":10604451,"rsi_14":42.49,"sma_20":101.75,"sma_60":108.0,"sma_120":118.48},{"date":"2026-03-25","open":100.92,"high":107.65,"low":98.86,"close":102.61,"volume":19581979,"rsi_14":53.78,"sma_20":101.54,"sma_60":107.75,"sma_120":118.29},{"date":"2026-03-26","open":102.09,"high":105.11,"low":99.81,"close":100.62,"volume":10861489,"rsi_14":47.35,"sma_20":101.3,"sma_60":107.47,"sma_120":118.08},{"date":"2026-03-27","open":100.53,"high":102.42,"low":99.51,"close":99.81,"volume":7643406,"rsi_14":44.47,"sma_20":101.1,"sma_60":107.18,"sma_120":117.85},{"date":"2026-03-30","open":99.83,"high":100.53,"low":97.86,"close":98.42,"volume":8827669,"rsi_14":37.01,"sma_20":100.88,"sma_60":106.9,"sma_120":117.6},{"date":"2026-03-31","open":98.61,"high":102.95,"low":97.39,"close":102.18,"volume":10994194,"rsi_14":48.57,"sma_20":100.96,"sma_60":106.73,"sma_120":117.32},{"date":"2026-04-01","open":102.67,"high":104.1,"low":101.52,"close":101.78,"volume":7879579,"rsi_14":50.31,"sma_20":100.99,"sma_60":106.56,"sma_120":117.06},{"date":"2026-04-02","open":100.56,"high":101.64,"low":99.51,"close":100.87,"volume":4231826,"rsi_14":46.52,"sma_20":100.99,"sma_60":106.41,"sma_120":116.83},{"date":"2026-04-06","open":100.94,"high":102.75,"low":100.67,"close":100.91,"volume":4195956,"rsi_14":44.0,"sma_20":100.94,"sma_60":106.27,"sma_120":116.59},{"date":"2026-04-07","open":100.41,"high":100.75,"low":98.45,"close":99.54,"volume":4967636,"rsi_14":40.44,"sma_20":100.78,"sma_60":106.18,"sma_120":116.35},{"date":"2026-04-08","open":102.51,"high":104.8,"low":102.51,"close":103.75,"volume":6964489,"rsi_14":55.87,"sma_20":100.73,"sma_60":106.15,"sma_120":116.13},{"date":"2026-04-09","open":102.88,"high":103.87,"low":99.05,"close":100.57,"volume":7867874,"rsi_14":56.1,"sma_20":100.61,"sma_60":106.0,"sma_120":115.87},{"date":"2026-04-10","open":101.3,"high":103.86,"low":99.91,"close":100.17,"volume":5016390,"rsi_14":58.0,"sma_20":100.54,"sma_60":105.8,"sma_120":115.62},{"date":"2026-04-13","open":100.02,"high":100.85,"low":99.43,"close":100.8,"volume":5562408,"rsi_14":58.94,"sma_20":100.45,"sma_60":105.61,"sma_120":115.38},{"date":"2026-04-14","open":101.78,"high":103.18,"low":101.33,"close":102.1,"volume":6883390,"rsi_14":58.05,"sma_20":100.36,"sma_60":105.42,"sma_120":115.12},{"date":"2026-04-15","open":102.36,"high":102.96,"low":101.1,"close":101.97,"volume":6271897,"rsi_14":48.44,"sma_20":100.24,"sma_60":105.21,"sma_120":114.85},{"date":"2026-04-16","open":103.8,"high":106.92,"low":103.08,"close":103.71,"volume":8971847,"rsi_14":57.62,"sma_20":100.39,"sma_60":105.03,"sma_120":114.59},{"date":"2026-04-17","open":107.79,"high":108.23,"low":104.05,"close":104.79,"volume":11152410,"rsi_14":62.12,"sma_20":100.76,"sma_60":104.88,"sma_120":114.35},{"date":"2026-04-20","open":102.8,"high":104.66,"low":102.56,"close":104.2,"volume":5413032,"rsi_14":64.64,"sma_20":101.16,"sma_60":104.73,"sma_120":114.1},{"date":"2026-04-21","open":103.43,"high":103.81,"low":98.78,"close":98.99,"volume":11660644,"rsi_14":42.47,"sma_20":101.29,"sma_60":104.45,"sma_120":113.81},{"date":"2026-04-22","open":99.43,"high":100.22,"low":98.8,"close":100.05,"volume":5925953,"rsi_14":46.04,"sma_20":101.39,"sma_60":104.13,"sma_120":113.53},{"date":"2026-04-23","open":98.75,"high":99.25,"low":96.67,"close":97.77,"volume":8044765,"rsi_14":43.32,"sma_20":101.15,"sma_60":103.72,"sma_120":113.25},{"date":"2026-04-24","open":97.8,"high":98.18,"low":97.01,"close":98.03,"volume":4858099,"rsi_14":43.86,"sma_20":101.02,"sma_60":103.33,"sma_120":113.03},{"date":"2026-04-27","open":97.86,"high":99.52,"low":97.67,"close":98.47,"volume":5190110,"rsi_14":47.62,"sma_20":100.95,"sma_60":102.95,"sma_120":112.79},{"date":"2026-04-28","open":98.2,"high":98.31,"low":96.95,"close":97.29,"volume":3928375,"rsi_14":33.42,"sma_20":100.9,"sma_60":102.56,"sma_120":112.54},{"date":"2026-04-29","open":97.31,"high":97.92,"low":97.0,"close":97.67,"volume":3719007,"rsi_14":41.31,"sma_20":100.67,"sma_60":102.21,"sma_120":112.29},{"date":"2026-04-30","open":97.55,"high":100.97,"low":97.2,"close":99.88,"volume":6662593,"rsi_14":49.22,"sma_20":100.58,"sma_60":102.0,"sma_120":112.06},{"date":"2026-05-01","open":99.81,"high":100.04,"low":98.63,"close":99.72,"volume":4279774,"rsi_14":47.0,"sma_20":100.52,"sma_60":101.87,"sma_120":111.82},{"date":"2026-05-04","open":99.72,"high":99.77,"low":97.18,"close":97.79,"volume":5602208,"rsi_14":38.45,"sma_20":100.36,"sma_60":101.71,"sma_120":111.54},{"date":"2026-05-05","open":98.25,"high":98.44,"low":96.61,"close":96.75,"volume":4609619,"rsi_14":36.66,"sma_20":100.22,"sma_60":101.54,"sma_120":111.26},{"date":"2026-05-06","open":97.22,"high":102.87,"low":97.09,"close":102.31,"volume":9791635,"rsi_14":47.01,"sma_20":100.15,"sma_60":101.5,"sma_120":111.03},{"date":"2026-05-07","open":100.78,"high":102.85,"low":100.77,"close":101.51,"volume":6191485,"rsi_14":42.9,"sma_20":100.2,"sma_60":101.43,"sma_120":110.76},{"date":"2026-05-08","open":100.81,"high":101.43,"low":98.57,"close":98.78,"volume":6679113,"rsi_14":39.26,"sma_20":100.13,"sma_60":101.31,"sma_120":110.47},{"date":"2026-05-11","open":98.58,"high":99.54,"low":98.0,"close":98.8,"volume":5588466,"rsi_14":49.53,"sma_20":100.03,"sma_60":101.2,"sma_120":110.14},{"date":"2026-05-12","open":98.62,"high":98.74,"low":95.44,"close":95.73,"volume":8121752,"rsi_14":40.21,"sma_20":99.71,"sma_60":101.04,"sma_120":109.79},{"date":"2026-05-13","open":95.75,"high":101.13,"low":95.6,"close":99.6,"volume":10704517,"rsi_14":53.87,"sma_20":99.59,"sma_60":100.95,"sma_120":109.47},{"date":"2026-05-14","open":97.81,"high":98.91,"low":95.41,"close":95.58,"volume":7610601,"rsi_14":45.53,"sma_20":99.19,"sma_60":100.88,"sma_120":109.13},{"date":"2026-05-15","open":95.25,"high":95.92,"low":93.81,"close":95.83,"volume":6983671,"rsi_14":45.15,"sma_20":98.74,"sma_60":100.8,"sma_120":108.81},{"date":"2026-05-18","open":95.83,"high":95.88,"low":94.13,"close":94.97,"volume":5649001,"rsi_14":45.69,"sma_20":98.28,"sma_60":100.69,"sma_120":108.48},{"date":"2026-05-19","open":95.06,"high":97.55,"low":94.97,"close":97.34,"volume":6233218,"rsi_14":49.43,"sma_20":98.19,"sma_60":100.56,"sma_120":108.17},{"date":"2026-05-20","open":97.14,"high":98.4,"low":96.72,"close":98.15,"volume":5389534,"rsi_14":46.85,"sma_20":98.1,"sma_60":100.41,"sma_120":107.85},{"date":"2026-05-21","open":96.57,"high":97.9,"low":95.7,"close":97.79,"volume":5838925,"rsi_14":46.51,"sma_20":98.1,"sma_60":100.26,"sma_120":107.53},{"date":"2026-05-22","open":93.01,"high":95.15,"low":92.57,"close":94.52,"volume":12629708,"rsi_14":44.37,"sma_20":97.92,"sma_60":100.08,"sma_120":107.19},{"date":"2026-05-26","open":95.0,"high":97.97,"low":94.5,"close":96.64,"volume":9274295,"rsi_14":49.82,"sma_20":97.83,"sma_60":99.96,"sma_120":106.84},{"date":"2026-05-27","open":88.69,"high":88.69,"low":83.61,"close":86.61,"volume":40364439,"rsi_14":27.3,"sma_20":97.3,"sma_60":99.69,"sma_120":106.42},{"date":"2026-05-28","open":84.3,"high":84.48,"low":81.56,"close":83.03,"volume":27541548,"rsi_14":25.27,"sma_20":96.57,"sma_60":99.4,"sma_120":105.98},{"date":"2026-05-29","open":83.03,"high":85.82,"low":82.2,"close":84.44,"volume":35211261,"rsi_14":30.11,"sma_20":95.79,"sma_60":99.12,"sma_120":105.56},{"date":"2026-06-01","open":83.83,"high":88.24,"low":83.2,"close":87.24,"volume":14075801,"rsi_14":35.11,"sma_20":95.17,"sma_60":98.89,"sma_120":105.2},{"date":"2026-06-02","open":89.81,"high":90.09,"low":87.83,"close":88.18,"volume":8915937,"rsi_14":39.71,"sma_20":94.69,"sma_60":98.66,"sma_120":104.86},{"date":"2026-06-03","open":87.4,"high":87.4,"low":84.8,"close":85.4,"volume":10755939,"rsi_14":30.06,"sma_20":94.12,"sma_60":98.38,"sma_120":104.57},{"date":"2026-06-04","open":85.58,"high":87.16,"low":84.77,"close":85.88,"volume":7072147,"rsi_14":34.87,"sma_20":93.3,"sma_60":98.06,"sma_120":104.3},{"date":"2026-06-05","open":85.17,"high":86.6,"low":84.97,"close":85.07,"volume":7418528,"rsi_14":33.51,"sma_20":92.48,"sma_60":97.76,"sma_120":104.07},{"date":"2026-06-08","open":84.75,"high":85.02,"low":82.14,"close":82.62,"volume":9416583,"rsi_14":31.95,"sma_20":91.67,"sma_60":97.45,"sma_120":103.82},{"date":"2026-06-09","open":83.16,"high":83.34,"low":81.6,"close":81.93,"volume":7162223,"rsi_14":26.31,"sma_20":90.83,"sma_60":97.1,"sma_120":103.55},{"date":"2026-06-10","open":81.75,"high":82.69,"low":81.0,"close":81.82,"volume":5680422,"rsi_14":24.35,"sma_20":90.13,"sma_60":96.73,"sma_120":103.28},{"date":"2026-06-11","open":80.42,"high":81.47,"low":78.87,"close":81.3,"volume":10188493,"rsi_14":24.23,"sma_20":89.22,"sma_60":96.35,"sma_120":103.0},{"date":"2026-06-12","open":81.86,"high":82.28,"low":80.43,"close":81.56,"volume":6126232,"rsi_14":27.64,"sma_20":88.52,"sma_60":96.03,"sma_120":102.71},{"date":"2026-06-15","open":81.56,"high":84.44,"low":81.41,"close":83.55,"volume":7589382,"rsi_14":27.31,"sma_20":87.9,"sma_60":95.8,"sma_120":102.42},{"date":"2026-06-16","open":82.2,"high":82.34,"low":80.82,"close":81.59,"volume":7925586,"rsi_14":37.92,"sma_20":87.23,"sma_60":95.56,"sma_120":102.11},{"date":"2026-06-17","open":81.07,"high":82.11,"low":79.6,"close":79.86,"volume":5454616,"rsi_14":41.63,"sma_20":86.36,"sma_60":95.28,"sma_120":101.8},{"date":"2026-06-18","open":79.31,"high":79.8,"low":78.51,"close":79.56,"volume":11026060,"rsi_14":36.31,"sma_20":85.43,"sma_60":94.97,"sma_120":101.49},{"date":"2026-06-22","open":78.57,"high":79.5,"low":77.79,"close":78.11,"volume":8468317,"rsi_14":22.28,"sma_20":84.45,"sma_60":94.56,"sma_120":101.16},{"date":"2026-06-23","open":76.95,"high":77.5,"low":75.7,"close":76.56,"volume":9089157,"rsi_14":15.98,"sma_20":83.55,"sma_60":94.16,"sma_120":100.82},{"date":"2026-06-24","open":75.67,"high":76.82,"low":75.42,"close":75.74,"volume":7943807,"rsi_14":18.06,"sma_20":82.5,"sma_60":93.76,"sma_120":100.47},{"date":"2026-06-25","open":74.94,"high":75.66,"low":73.25,"close":73.3,"volume":15677431,"rsi_14":13.17,"sma_20":81.84,"sma_60":93.34,"sma_120":100.12},{"date":"2026-06-26","open":72.04,"high":76.71,"low":71.94,"close":76.55,"volume":11322309,"rsi_14":28.18,"sma_20":81.51,"sma_60":92.92,"sma_120":99.83},{"date":"2026-06-29","open":77.74,"high":77.88,"low":75.5,"close":76.54,"volume":6733670,"rsi_14":32.2,"sma_20":81.12,"sma_60":92.5,"sma_120":99.53},{"date":"2026-06-30","open":75.97,"high":77.72,"low":75.95,"close":76.28,"volume":5659287,"rsi_14":33.03,"sma_20":80.57,"sma_60":92.09,"sma_120":99.25},{"date":"2026-07-01","open":76.65,"high":82.89,"low":76.63,"close":82.52,"volume":10212527,"rsi_14":51.54,"sma_20":80.29,"sma_60":91.78,"sma_120":99.03},{"date":"2026-07-02","open":81.19,"high":83.34,"low":80.8,"close":82.39,"volume":8494733,"rsi_14":52.43,"sma_20":80.14,"sma_60":91.49,"sma_120":98.84},{"date":"2026-07-06","open":82.45,"high":85.0,"low":82.17,"close":83.74,"volume":8328818,"rsi_14":54.64,"sma_20":80.03,"sma_60":91.16,"sma_120":98.65},{"date":"2026-07-07","open":83.03,"high":83.87,"low":82.12,"close":82.53,"volume":5984846,"rsi_14":47.75,"sma_20":79.9,"sma_60":90.86,"sma_120":98.43},{"date":"2026-07-08","open":83.97,"high":85.28,"low":83.58,"close":84.74,"volume":8246579,"rsi_14":56.86,"sma_20":80.01,"sma_60":90.6,"sma_120":98.2},{"date":"2026-07-09","open":83.58,"high":85.99,"low":83.27,"close":85.88,"volume":4625848,"rsi_14":63.46,"sma_20":80.21,"sma_60":90.35,"sma_120":97.98},{"date":"2026-07-10","open":86.36,"high":87.53,"low":85.08,"close":85.13,"volume":4294420,"rsi_14":62.21,"sma_20":80.37,"sma_60":90.07,"sma_120":97.75},{"date":"2026-07-13","open":84.9,"high":85.19,"low":84.31,"close":84.56,"volume":8048731,"rsi_14":64.71,"sma_20":80.53,"sma_60":89.78,"sma_120":97.49},{"date":"2026-07-14","open":84.5,"high":85.38,"low":83.72,"close":83.91,"volume":8887232,"rsi_14":67.48,"sma_20":80.65,"sma_60":89.45,"sma_120":97.24},{"date":"2026-07-15","open":84.69,"high":87.28,"low":84.67,"close":85.74,"volume":7095171,"rsi_14":72.69,"sma_20":80.76,"sma_60":89.13,"sma_120":97.01},{"date":"2026-07-16","open":86.68,"high":87.76,"low":86.38,"close":86.68,"volume":8323363,"rsi_14":82.57,"sma_20":81.02,"sma_60":88.84,"sma_120":96.79},{"date":"2026-07-17","open":84.33,"high":84.75,"low":83.5,"close":84.14,"volume":10516766,"rsi_14":69.14,"sma_20":81.23,"sma_60":88.59,"sma_120":96.52},{"date":"2026-07-20","open":84.95,"high":86.83,"low":84.4,"close":86.05,"volume":6244263,"rsi_14":71.88,"sma_20":81.55,"sma_60":88.36,"sma_120":96.25},{"date":"2026-07-21","open":85.97,"high":86.3,"low":84.56,"close":84.83,"volume":4735921,"rsi_14":68.84,"sma_20":81.89,"sma_60":88.15,"sma_120":95.93},{"date":"2026-07-22","open":84.13,"high":84.66,"low":83.03,"close":83.59,"volume":4356323,"rsi_14":53.02,"sma_20":82.24,"sma_60":87.9,"sma_120":95.62},{"date":"2026-07-23","open":83.25,"high":83.89,"low":82.06,"close":83.3,"volume":4537513,"rsi_14":52.55,"sma_20":82.62,"sma_60":87.65,"sma_120":95.3},{"date":"2026-07-24","open":83.06,"high":83.1,"low":82.06,"close":82.66,"volume":4950022,"rsi_14":46.85,"sma_20":83.09,"sma_60":87.41,"sma_120":94.98},{"date":"2026-07-27","open":84.2,"high":85.75,"low":83.23,"close":84.85,"volume":6170235,"rsi_14":56.4,"sma_20":83.5,"sma_60":87.19,"sma_120":94.7},{"date":"2026-07-28","open":85.0,"high":86.34,"low":84.99,"close":85.71,"volume":4122138,"rsi_14":52.89,"sma_20":83.96,"sma_60":86.96,"sma_120":94.48},{"date":"2026-07-29","open":85.6,"high":89.71,"low":85.31,"close":88.32,"volume":11710561,"rsi_14":56.69,"sma_20":84.56,"sma_60":86.77,"sma_120":94.32},{"date":"2026-07-30","open":86.53,"high":87.53,"low":85.75,"close":87.44,"volume":5900132,"rsi_14":56.29,"sma_20":84.81,"sma_60":86.6,"sma_120":94.15},{"date":"2026-07-31","open":87.62,"high":88.67,"low":86.63,"close":88.56,"volume":4262935,"rsi_14":60.57,"sma_20":85.12,"sma_60":86.46,"sma_120":94.0},{"date":"2026-08-03","open":90.0,"high":90.5,"low":89.15,"close":90.15,"volume":6429547,"rsi_14":65.71,"sma_20":85.44,"sma_60":86.26,"sma_120":93.82},{"date":"2026-08-04","open":89.44,"high":91.28,"low":89.2,"close":91.03,"volume":6318732,"rsi_14":63.99,"sma_20":85.86,"sma_60":86.08,"sma_120":93.7},{"date":"2026-08-05","open":91.84,"high":92.15,"low":90.57,"close":90.94,"volume":5167763,"rsi_14":61.79,"sma_20":86.17,"sma_60":85.95,"sma_120":93.59},{"date":"2026-08-06","open":90.1,"high":90.93,"low":89.42,"close":90.85,"volume":3970302,"rsi_14":71.49,"sma_20":86.42,"sma_60":85.82,"sma_120":93.51},{"date":"2026-08-07","open":90.98,"high":92.16,"low":90.53,"close":91.76,"volume":3747908,"rsi_14":69.54,"sma_20":86.75,"sma_60":85.75,"sma_120":93.44},{"date":"2026-08-10","open":91.59,"high":93.19,"low":91.21,"close":93.0,"volume":5025394,"rsi_14":77.92,"sma_20":87.18,"sma_60":85.64,"sma_120":93.37},{"date":"2026-08-11","open":91.52,"high":91.62,"low":90.1,"close":90.5,"volume":4260493},{"date":"2026-08-12","open":89.78,"high":90.02,"low":87.88,"close":89.03,"volume":6960836,"rsi_14":66.8,"sma_20":87.67,"sma_60":85.44,"sma_120":93.16},{"date":"2026-08-13","open":88.31,"high":88.72,"low":84.07,"close":84.17,"volume":8746832,"rsi_14":53.55,"sma_20":87.54,"sma_60":85.26,"sma_120":92.98},{"date":"2026-08-14","open":84.27,"high":84.9,"low":83.65,"close":84.79,"volume":4733143,"rsi_14":49.85,"sma_20":87.58,"sma_60":85.06,"sma_120":92.81},{"date":"2026-08-17","open":86.64,"high":87.48,"low":85.15,"close":86.94,"volume":6850617,"rsi_14":52.93,"sma_20":87.62,"sma_60":84.87,"sma_120":92.64},{"date":"2026-08-18","open":87.26,"high":87.61,"low":86.31,"close":87.27,"volume":5317417,"rsi_14":47.2,"sma_20":87.74,"sma_60":84.69,"sma_120":92.48},{"date":"2026-08-19","open":88.44,"high":90.28,"low":87.88,"close":90.2,"volume":6276943,"rsi_14":56.64,"sma_20":88.07,"sma_60":84.62,"sma_120":92.35},{"date":"2026-08-20","open":89.19,"high":89.78,"low":87.66,"close":89.52,"volume":5441344},{"date":"2026-08-21","open":90.03,"high":90.14,"low":87.81,"close":88.38,"volume":6897133,"rsi_14":45.55,"sma_20":88.67,"sma_60":84.53,"sma_120":92.11},{"date":"2026-08-24","open":90.94,"high":91.9,"low":86.19,"close":87.07,"volume":13626864},{"date":"2026-08-25","open":86.65,"high":88.32,"low":85.7,"close":87.75,"volume":5889283,"rsi_14":42.37,"sma_20":88.88,"sma_60":84.65,"sma_120":91.89},{"date":"2026-08-26","open":87.83,"high":88.09,"low":85.89,"close":86.74,"volume":5261178,"rsi_14":40.59,"sma_20":88.8,"sma_60":84.65,"sma_120":91.77},{"date":"2026-08-27","open":86.48,"high":86.48,"low":83.72,"close":84.69,"volume":8343897,"rsi_14":34.61,"sma_20":88.67,"sma_60":84.59,"sma_120":91.63},{"date":"2026-08-28","open":85.21,"high":86.45,"low":84.69,"close":85.69,"volume":6273990,"rsi_14":33.92,"sma_20":88.52,"sma_60":84.59,"sma_120":91.48},{"date":"2026-08-31","open":85.2,"high":85.2,"low":83.68,"close":84.0,"volume":12555029},{"date":"2026-09-01","open":83.2,"high":84.12,"low":82.45,"close":83.17,"volume":5984397,"rsi_14":36.22,"sma_20":87.82,"sma_60":84.53,"sma_120":91.15},{"date":"2026-09-02","open":82.54,"high":83.42,"low":82.11,"close":82.25,"volume":5072487,"rsi_14":44.46,"sma_20":87.39,"sma_60":84.52,"sma_120":90.98},{"date":"2026-09-03","open":82.38,"high":82.5,"low":81.27,"close":81.63,"volume":6224107,"rsi_14":40.89,"sma_20":86.93,"sma_60":84.52,"sma_120":90.81},{"date":"2026-09-04","open":82.46,"high":82.6,"low":81.41,"close":82.21,"volume":4658010,"rsi_14":35.0,"sma_20":86.45,"sma_60":84.53,"sma_120":90.63},{"date":"2026-09-08","open":81.15,"high":81.39,"low":79.28,"close":79.75,"volume":10693736},{"date":"2026-09-09","open":79.17,"high":79.25,"low":78.56,"close":78.61,"volume":6097195,"rsi_14":14.03,"sma_20":85.19,"sma_60":84.45,"sma_120":90.24},{"date":"2026-09-10","open":78.36,"high":78.46,"low":77.44,"close":77.84,"volume":7804852,"rsi_14":13.95,"sma_20":84.63,"sma_60":84.35,"sma_120":90.08},{"date":"2026-09-11","open":78.32,"high":78.32,"low":77.25,"close":77.81,"volume":7066179,"rsi_14":14.98,"sma_20":84.32,"sma_60":84.29,"sma_120":89.92},{"date":"2026-09-14","open":77.69,"high":80.39,"low":77.34,"close":79.38,"volume":6383025,"rsi_14":24.95,"sma_20":84.04,"sma_60":84.28,"sma_120":89.78},{"date":"2026-09-15","open":79.16,"high":79.16,"low":77.84,"close":78.08,"volume":10228018,"rsi_14":19.72,"sma_20":83.6,"sma_60":84.26,"sma_120":89.62},{"date":"2026-09-16","open":78.01,"high":79.03,"low":77.4,"close":78.76,"volume":6583238,"rsi_14":24.49,"sma_20":83.18,"sma_60":84.27,"sma_120":89.42},{"date":"2026-09-17","open":79.57,"high":79.6,"low":77.67,"close":77.73,"volume":6045584},{"date":"2026-09-18","open":77.97,"high":79.69,"low":77.81,"close":78.9,"volume":8199033,"rsi_14":27.05,"sma_20":82.02,"sma_60":84.34,"sma_120":89.05},{"date":"2026-09-21","open":79.84,"high":79.87,"low":78.2,"close":79.3,"volume":6500893,"rsi_14":32.57,"sma_20":81.57,"sma_60":84.44,"sma_120":88.89},{"date":"2026-09-22","open":80.0,"high":80.76,"low":79.27,"close":80.35,"volume":7292670,"rsi_14":39.72,"sma_20":81.23,"sma_60":84.51,"sma_120":88.71},{"date":"2026-09-23","open":79.4,"high":79.52,"low":78.7,"close":79.2,"volume":5316874,"rsi_14":39.07,"sma_20":80.8,"sma_60":84.55,"sma_120":88.52},{"date":"2026-09-24","open":78.9,"high":79.22,"low":77.79,"close":78.2,"volume":4047652,"rsi_14":38.03,"sma_20":80.38,"sma_60":84.58,"sma_120":88.33},{"date":"2026-09-25","open":78.2,"high":78.8,"low":77.36,"close":77.57,"volume":4126822,"rsi_14":33.87,"sma_20":80.02,"sma_60":84.5,"sma_120":88.14},{"date":"2026-09-28","open":77.5,"high":78.94,"low":77.41,"close":78.49,"volume":4024533,"rsi_14":45.09,"sma_20":79.66,"sma_60":84.43,"sma_120":87.96},{"date":"2026-09-29","open":78.49,"high":78.56,"low":77.02,"close":77.5,"volume":4749833,"rsi_14":45.63,"sma_20":79.34,"sma_60":84.33,"sma_120":87.75},{"date":"2026-09-30","open":77.65,"high":78.22,"low":77.29,"close":77.94,"volume":6191074,"rsi_14":50.4,"sma_20":79.07,"sma_60":84.25,"sma_120":87.56},{"date":"2026-10-01","open":78.34,"high":78.74,"low":76.31,"close":76.5,"volume":5035718,"rsi_14":45.24,"sma_20":78.79,"sma_60":84.12,"sma_120":87.36},{"date":"2026-10-02","open":76.3,"high":76.3,"low":74.72,"close":75.38,"volume":6771517,"rsi_14":34.98,"sma_20":78.47,"sma_60":83.94,"sma_120":87.15},{"date":"2026-10-05","open":75.73,"high":78.1,"low":75.55,"close":77.9,"volume":5279010,"rsi_14":49.38,"sma_20":78.26,"sma_60":83.82,"sma_120":86.95},{"date":"2026-10-06","open":77.73,"high":78.42,"low":76.73,"close":78.4,"volume":4321119},{"date":"2026-10-07","open":78.26,"high":78.65,"low":77.23,"close":78.5,"volume":4334740,"rsi_14":52.87,"sma_20":78.19,"sma_60":83.63,"sma_120":86.54},{"date":"2026-10-08","open":77.86,"high":78.94,"low":77.74,"close":78.26,"volume":5030711,"rsi_14":47.44,"sma_20":78.21,"sma_60":83.5,"sma_120":86.32},{"date":"2026-10-09","open":79.3,"high":81.58,"low":79.19,"close":81.35,"volume":7164383,"rsi_14":56.76,"sma_20":78.38,"sma_60":83.41,"sma_120":86.13},{"date":"2026-10-12","open":81.41,"high":81.57,"low":80.38,"close":80.92,"volume":4189398,"rsi_14":51.96,"sma_20":78.46,"sma_60":83.36,"sma_120":85.98},{"date":"2026-10-13","open":80.97,"high":83.88,"low":80.88,"close":81.96,"volume":9124833,"rsi_14":59.54,"sma_20":78.66,"sma_60":83.29,"sma_120":85.83},{"date":"2026-10-14","open":82.22,"high":82.62,"low":80.72,"close":81.45,"volume":6261266,"rsi_14":61.63,"sma_20":78.79,"sma_60":83.24,"sma_120":85.69},{"date":"2026-10-15","open":80.8,"high":82.84,"low":80.21,"close":82.42,"volume":5820595,"rsi_14":66.95,"sma_20":79.02,"sma_60":83.22,"sma_120":85.56},{"date":"2026-10-16","open":82.87,"high":82.88,"low":80.66,"close":80.97,"volume":4663037,"rsi_14":58.36,"sma_20":79.13,"sma_60":83.18,"sma_120":85.41},{"date":"2026-10-19","open":81.33,"high":81.59,"low":80.66,"close":81.39,"volume":3793253,"rsi_14":63.63,"sma_20":79.23,"sma_60":83.16,"sma_120":85.28},{"date":"2026-10-20","open":81.5,"high":81.72,"low":80.51,"close":81.63,"volume":4910699,"rsi_14":63.11,"sma_20":79.3,"sma_60":83.1,"sma_120":85.15},{"date":"2026-10-21","open":80.62,"high":80.74,"low":78.06,"close":78.72,"volume":6569007,"rsi_14":57.14,"sma_20":79.27,"sma_60":82.99,"sma_120":84.97},{"date":"2026-10-22","open":77.5,"high":79.91,"low":77.23,"close":79.17,"volume":5715593,"rsi_14":62.74,"sma_20":79.32,"sma_60":82.83,"sma_120":84.8}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.72,"pbr":1.78,"per":null,"roa":4.08,"roe":6.05,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":16506205000.0,"analysis":"ROE 6.0%입니다. 시가총액 1126.90억. 매출 165.06억, 영업이익 47.67억.","eps_basis":"quarterly","debt_ratio":0.010817643198467397,"market_cap":112690297897,"net_income":3993233000.0,"total_debt":713885695.0,"gross_margin":57.26,"total_assets":97769770389.0,"total_equity":65992719662.0,"profit_margin":24.19,"revenue_basis":"quarterly","dividend_yield":0.0,"net_income_basis":"quarterly","operating_income":4766847000.0,"operating_margin":28.88,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":79.17,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-07-26","close":26.7},{"date":"2018-07-27","close":24.6},{"date":"2018-07-30","close":22.5},{"date":"2018-07-31","close":22.59},{"date":"2018-08-01","close":20.31},{"date":"2018-08-02","close":19.66},{"date":"2018-08-03","close":19.07},{"date":"2018-08-06","close":20.16},{"date":"2018-08-07","close":20.89},{"date":"2018-08-08","close":20.27},{"date":"2018-08-09","close":20.0},{"date":"2018-08-10","close":19.51},{"date":"2018-08-13","close":19.44},{"date":"2018-08-14","close":19.0},{"date":"2018-08-15","close":17.7},{"date":"2018-08-16","close":19.04},{"date":"2018-08-17","close":19.0},{"date":"2018-08-20","close":18.95},{"date":"2018-08-21","close":18.75},{"date":"2018-08-22","close":18.4},{"date":"2018-08-23","close":18.31},{"date":"2018-08-24","close":17.22},{"date":"2018-08-27","close":19.17},{"date":"2018-08-28","close":19.54},{"date":"2018-08-29","close":21.15},{"date":"2018-08-30","close":17.99},{"date":"2018-08-31","close":19.35},{"date":"2018-09-04","close":20.75},{"date":"2018-09-05","close":18.8},{"date":"2018-09-06","close":19.11},{"date":"2018-09-07","close":19.57},{"date":"2018-09-10","close":19.74},{"date":"2018-09-11","close":23.57},{"date":"2018-09-12","close":23.04},{"date":"2018-09-13","close":29.96},{"date":"2018-09-14","close":26.34},{"date":"2018-09-17","close":24.36},{"date":"2018-09-18","close":22.64},{"date":"2018-09-19","close":23.0},{"date":"2018-09-20","close":24.65},{"date":"2018-09-21","close":25.6},{"date":"2018-09-24","close":26.49},{"date":"2018-09-25","close":26.94},{"date":"2018-09-26","close":26.06},{"date":"2018-09-27","close":26.33},{"date":"2018-09-28","close":26.29},{"date":"2018-10-01","close":27.69},{"date":"2018-10-02","close":25.66},{"date":"2018-10-03","close":26.28},{"date":"2018-10-04","close":22.7},{"date":"2018-10-05","close":21.78},{"date":"2018-10-08","close":21.19},{"date":"2018-10-09","close":22.34},{"date":"2018-10-10","close":20.33},{"date":"2018-10-11","close":20.82},{"date":"2018-10-12","close":21.62},{"date":"2018-10-15","close":21.11},{"date":"2018-10-16","close":20.81},{"date":"2018-10-17","close":19.99},{"date":"2018-10-18","close":18.8},{"date":"2018-10-19","close":18.68},{"date":"2018-10-22","close":19.95},{"date":"2018-10-23","close":18.51},{"date":"2018-10-24","close":17.32},{"date":"2018-10-25","close":18.56},{"date":"2018-10-26","close":18.2},{"date":"2018-10-29","close":17.37},{"date":"2018-10-30","close":17.2},{"date":"2018-10-31","close":17.65},{"date":"2018-11-01","close":20.34},{"date":"2018-11-02","close":20.37},{"date":"2018-11-05","close":20.05},{"date":"2018-11-06","close":19.64},{"date":"2018-11-07","close":20.72},{"date":"2018-11-08","close":19.28},{"date":"2018-11-09","close":18.31},{"date":"2018-11-12","close":17.22},{"date":"2018-11-13","close":17.15},{"date":"2018-11-14","close":19.15},{"date":"2018-11-15","close":20.38},{"date":"2018-11-16","close":20.83},{"date":"2018-11-19","close":19.84},{"date":"2018-11-20","close":23.14},{"date":"2018-11-21","close":23.66},{"date":"2018-11-23","close":22.5},{"date":"2018-11-26","close":21.22},{"date":"2018-11-27","close":22.45},{"date":"2018-11-28","close":22.9},{"date":"2018-11-29","close":22.44},{"date":"2018-11-30","close":22.96},{"date":"2018-12-03","close":23.97},{"date":"2018-12-04","close":23.32},{"date":"2018-12-06","close":22.54},{"date":"2018-12-07","close":20.61},{"date":"2018-12-10","close":20.11},{"date":"2018-12-11","close":20.81},{"date":"2018-12-12","close":22.65},{"date":"2018-12-13","close":22.58},{"date":"2018-12-14","close":23.1},{"date":"2018-12-17","close":22.18},{"date":"2018-12-18","close":23.0},{"date":"2018-12-19","close":22.32},{"date":"2018-12-20","close":21.49},{"date":"2018-12-21","close":21.13},{"date":"2018-12-24","close":21.3},{"date":"2018-12-26","close":21.51},{"date":"2018-12-27","close":21.9},{"date":"2018-12-28","close":22.06},{"date":"2018-12-31","close":22.44},{"date":"2019-01-02","close":22.21},{"date":"2019-01-03","close":21.52},{"date":"2019-01-04","close":22.69},{"date":"2019-01-07","close":23.21},{"date":"2019-01-08","close":24.0},{"date":"2019-01-09","close":25.54},{"date":"2019-01-10","close":26.38},{"date":"2019-01-11","close":26.16},{"date":"2019-01-14","close":24.37},{"date":"2019-01-15","close":24.41},{"date":"2019-01-16","close":25.14},{"date":"2019-01-17","close":24.54},{"date":"2019-01-18","close":24.99},{"date":"2019-01-22","close":25.17},{"date":"2019-01-23","close":26.67},{"date":"2019-01-24","close":28.74},{"date":"2019-01-25","close":29.5},{"date":"2019-01-28","close":29.0},{"date":"2019-01-29","close":30.19},{"date":"2019-01-30","close":28.82},{"date":"2019-01-31","close":29.21},{"date":"2019-02-01","close":28.96},{"date":"2019-02-04","close":29.93},{"date":"2019-02-05","close":30.33},{"date":"2019-02-06","close":28.0},{"date":"2019-02-07","close":26.51},{"date":"2019-02-08","close":25.95},{"date":"2019-02-11","close":26.74},{"date":"2019-02-12","close":26.95},{"date":"2019-02-13","close":27.01},{"date":"2019-02-14","close":27.03},{"date":"2019-02-15","close":27.52},{"date":"2019-02-19","close":29.09},{"date":"2019-02-20","close":29.33},{"date":"2019-02-21","close":28.5},{"date":"2019-02-22","close":29.38},{"date":"2019-02-25","close":29.01},{"date":"2019-02-26","close":29.14},{"date":"2019-02-27","close":28.56},{"date":"2019-02-28","close":29.94},{"date":"2019-03-01","close":29.99},{"date":"2019-03-04","close":31.14},{"date":"2019-03-05","close":30.78},{"date":"2019-03-06","close":29.99},{"date":"2019-03-07","close":29.09},{"date":"2019-03-08","close":28.46},{"date":"2019-03-11","close":29.93},{"date":"2019-03-12","close":30.43},{"date":"2019-03-13","close":25.12},{"date":"2019-03-14","close":24.39},{"date":"2019-03-15","close":24.52},{"date":"2019-03-18","close":25.83},{"date":"2019-03-19","close":25.26},{"date":"2019-03-20","close":24.61},{"date":"2019-03-21","close":24.83},{"date":"2019-03-22","close":23.5},{"date":"2019-03-25","close":23.34},{"date":"2019-03-26","close":23.36},{"date":"2019-03-27","close":23.61},{"date":"2019-03-28","close":23.32},{"date":"2019-03-29","close":24.8},{"date":"2019-04-01","close":24.67},{"date":"2019-04-02","close":24.46},{"date":"2019-04-03","close":23.51},{"date":"2019-04-04","close":22.6},{"date":"2019-04-05","close":21.6},{"date":"2019-04-08","close":21.83},{"date":"2019-04-09","close":22.35},{"date":"2019-04-10","close":21.95},{"date":"2019-04-11","close":21.67},{"date":"2019-04-12","close":21.69},{"date":"2019-04-15","close":22.01},{"date":"2019-04-16","close":22.5},{"date":"2019-04-17","close":23.02},{"date":"2019-04-18","close":23.55},{"date":"2019-04-22","close":24.0},{"date":"2019-04-23","close":24.43},{"date":"2019-04-24","close":23.94},{"date":"2019-04-25","close":23.07},{"date":"2019-04-26","close":21.92},{"date":"2019-04-29","close":22.28},{"date":"2019-04-30","close":22.23},{"date":"2019-05-01","close":23.3},{"date":"2019-05-02","close":23.13},{"date":"2019-05-03","close":23.96},{"date":"2019-05-06","close":23.74},{"date":"2019-05-07","close":22.82},{"date":"2019-05-08","close":23.19},{"date":"2019-05-09","close":23.13},{"date":"2019-05-10","close":22.4},{"date":"2019-05-13","close":20.75},{"date":"2019-05-14","close":22.15},{"date":"2019-05-15","close":22.03},{"date":"2019-05-16","close":22.86},{"date":"2019-05-17","close":22.7},{"date":"2019-05-20","close":20.78},{"date":"2019-05-21","close":21.52},{"date":"2019-05-22","close":20.46},{"date":"2019-05-23","close":20.53},{"date":"2019-05-24","close":20.28},{"date":"2019-05-28","close":20.23},{"date":"2019-05-29","close":19.98},{"date":"2019-05-30","close":19.65},{"date":"2019-05-31","close":19.42},{"date":"2019-06-03","close":19.03},{"date":"2019-06-04","close":19.28},{"date":"2019-06-05","close":19.13},{"date":"2019-06-06","close":19.37},{"date":"2019-06-07","close":19.78},{"date":"2019-06-10","close":20.2},{"date":"2019-06-11","close":20.05},{"date":"2019-06-12","close":20.41},{"date":"2019-06-13","close":20.47},{"date":"2019-06-14","close":20.51},{"date":"2019-06-17","close":20.59},{"date":"2019-06-18","close":20.89},{"date":"2019-06-19","close":20.96},{"date":"2019-06-20","close":20.95},{"date":"2019-06-21","close":21.05},{"date":"2019-06-24","close":20.75},{"date":"2019-06-25","close":20.54},{"date":"2019-06-26","close":20.45},{"date":"2019-06-27","close":20.76},{"date":"2019-06-28","close":20.63},{"date":"2019-07-01","close":20.64},{"date":"2019-07-02","close":20.31},{"date":"2019-07-03","close":20.09},{"date":"2019-07-05","close":20.29},{"date":"2019-07-08","close":20.04},{"date":"2019-07-09","close":20.48},{"date":"2019-07-10","close":19.84},{"date":"2019-07-11","close":19.34},{"date":"2019-07-12","close":19.14},{"date":"2019-07-15","close":19.35},{"date":"2019-07-16","close":20.12},{"date":"2019-07-17","close":19.97},{"date":"2019-07-18","close":20.19},{"date":"2019-07-19","close":20.05},{"date":"2019-07-22","close":20.14},{"date":"2019-07-23","close":20.99},{"date":"2019-07-24","close":20.93},{"date":"2019-07-25","close":21.51},{"date":"2019-07-26","close":21.61},{"date":"2019-07-29","close":21.91},{"date":"2019-07-30","close":21.95},{"date":"2019-07-31","close":22.27},{"date":"2019-08-01","close":22.66},{"date":"2019-08-02","close":22.99},{"date":"2019-08-05","close":22.17},{"date":"2019-08-06","close":21.96},{"date":"2019-08-07","close":22.13},{"date":"2019-08-08","close":22.81},{"date":"2019-08-09","close":22.6},{"date":"2019-08-12","close":22.36},{"date":"2019-08-13","close":23.78},{"date":"2019-08-14","close":23.56},{"date":"2019-08-15","close":23.87},{"date":"2019-08-16","close":25.01},{"date":"2019-08-19","close":25.57},{"date":"2019-08-20","close":25.96},{"date":"2019-08-21","close":30.11},{"date":"2019-08-22","close":30.59},{"date":"2019-08-23","close":29.49},{"date":"2019-08-26","close":30.61},{"date":"2019-08-27","close":30.87},{"date":"2019-08-28","close":30.93},{"date":"2019-08-29","close":33.61},{"date":"2019-08-30","close":32.77},{"date":"2019-09-03","close":33.25},{"date":"2019-09-04","close":34.0},{"date":"2019-09-05","close":34.87},{"date":"2019-09-06","close":34.98},{"date":"2019-09-09","close":34.98},{"date":"2019-09-10","close":34.85},{"date":"2019-09-11","close":36.67},{"date":"2019-09-12","close":36.16},{"date":"2019-09-13","close":35.9},{"date":"2019-09-16","close":34.73},{"date":"2019-09-17","close":35.43},{"date":"2019-09-18","close":34.37},{"date":"2019-09-19","close":34.62},{"date":"2019-09-20","close":34.08},{"date":"2019-09-23","close":33.82},{"date":"2019-09-24","close":30.99},{"date":"2019-09-25","close":32.25},{"date":"2019-09-26","close":32.65},{"date":"2019-09-27","close":31.28},{"date":"2019-09-30","close":32.22},{"date":"2019-10-01","close":32.75},{"date":"2019-10-02","close":32.59},{"date":"2019-10-03","close":32.95},{"date":"2019-10-04","close":33.35},{"date":"2019-10-07","close":31.67},{"date":"2019-10-08","close":31.25},{"date":"2019-10-09","close":31.78},{"date":"2019-10-10","close":31.94},{"date":"2019-10-11","close":32.86},{"date":"2019-10-14","close":32.84},{"date":"2019-10-15","close":33.94},{"date":"2019-10-16","close":33.74},{"date":"2019-10-17","close":34.2},{"date":"2019-10-18","close":33.38},{"date":"2019-10-21","close":34.0},{"date":"2019-10-22","close":34.37},{"date":"2019-10-23","close":35.5},{"date":"2019-10-24","close":39.96},{"date":"2019-10-25","close":40.84},{"date":"2019-10-28","close":42.58},{"date":"2019-10-29","close":40.5},{"date":"2019-10-30","close":40.88},{"date":"2019-10-31","close":40.88},{"date":"2019-11-01","close":41.49},{"date":"2019-11-04","close":42.53},{"date":"2019-11-05","close":43.53},{"date":"2019-11-06","close":43.49},{"date":"2019-11-07","close":43.31},{"date":"2019-11-08","close":43.23},{"date":"2019-11-11","close":41.92},{"date":"2019-11-12","close":41.57},{"date":"2019-11-13","close":41.69},{"date":"2019-11-14","close":41.32},{"date":"2019-11-15","close":42.76},{"date":"2019-11-18","close":41.51},{"date":"2019-11-19","close":40.72},{"date":"2019-11-20","close":31.4},{"date":"2019-11-21","close":31.58},{"date":"2019-11-22","close":33.99},{"date":"2019-11-25","close":36.52},{"date":"2019-11-26","close":36.98},{"date":"2019-11-27","close":35.86},{"date":"2019-11-29","close":35.95},{"date":"2019-12-02","close":36.04},{"date":"2019-12-03","close":36.17},{"date":"2019-12-04","close":35.85},{"date":"2019-12-05","close":36.58},{"date":"2019-12-06","close":37.52},{"date":"2019-12-09","close":37.52},{"date":"2019-12-10","close":38.13},{"date":"2019-12-11","close":37.31},{"date":"2019-12-12","close":38.09},{"date":"2019-12-13","close":36.46},{"date":"2019-12-16","close":38.68},{"date":"2019-12-17","close":38.71},{"date":"2019-12-18","close":37.72},{"date":"2019-12-19","close":37.52},{"date":"2019-12-20","close":37.36},{"date":"2019-12-23","close":37.89},{"date":"2019-12-24","close":38.04},{"date":"2019-12-26","close":38.57},{"date":"2019-12-27","close":39.24},{"date":"2019-12-30","close":38.15},{"date":"2019-12-31","close":37.82},{"date":"2020-01-02","close":41.23},{"date":"2020-01-03","close":40.89},{"date":"2020-01-06","close":40.09},{"date":"2020-01-07","close":41.21},{"date":"2020-01-08","close":40.5},{"date":"2020-01-09","close":39.66},{"date":"2020-01-10","close":38.42},{"date":"2020-01-13","close":39.35},{"date":"2020-01-14","close":38.02},{"date":"2020-01-15","close":38.67},{"date":"2020-01-16","close":39.51},{"date":"2020-01-17","close":39.43},{"date":"2020-01-21","close":39.34},{"date":"2020-01-22","close":38.79},{"date":"2020-01-23","close":38.37},{"date":"2020-01-24","close":37.34},{"date":"2020-01-27","close":36.59},{"date":"2020-01-28","close":36.96},{"date":"2020-01-29","close":36.74},{"date":"2020-01-30","close":35.93},{"date":"2020-01-31","close":35.22},{"date":"2020-02-03","close":35.79},{"date":"2020-02-04","close":36.51},{"date":"2020-02-05","close":35.72},{"date":"2020-02-06","close":36.38},{"date":"2020-02-07","close":34.28},{"date":"2020-02-10","close":34.5},{"date":"2020-02-11","close":36.0},{"date":"2020-02-12","close":36.81},{"date":"2020-02-13","close":37.42},{"date":"2020-02-14","close":37.12},{"date":"2020-02-18","close":36.44},{"date":"2020-02-19","close":37.13},{"date":"2020-02-20","close":36.32},{"date":"2020-02-21","close":34.57},{"date":"2020-02-24","close":33.14},{"date":"2020-02-25","close":32.8},{"date":"2020-02-26","close":34.53},{"date":"2020-02-27","close":35.18},{"date":"2020-02-28","close":35.78},{"date":"2020-03-02","close":37.51},{"date":"2020-03-03","close":35.79},{"date":"2020-03-04","close":36.29},{"date":"2020-03-05","close":36.12},{"date":"2020-03-06","close":36.76},{"date":"2020-03-09","close":36.51},{"date":"2020-03-10","close":37.69},{"date":"2020-03-11","close":35.06},{"date":"2020-03-12","close":32.81},{"date":"2020-03-13","close":33.76},{"date":"2020-03-16","close":32.19},{"date":"2020-03-17","close":33.39},{"date":"2020-03-18","close":31.77},{"date":"2020-03-19","close":33.8},{"date":"2020-03-20","close":33.57},{"date":"2020-03-23","close":34.1},{"date":"2020-03-24","close":36.05},{"date":"2020-03-25","close":37.26},{"date":"2020-03-26","close":37.01},{"date":"2020-03-27","close":35.32},{"date":"2020-03-30","close":35.63},{"date":"2020-03-31","close":36.03},{"date":"2020-04-01","close":35.9},{"date":"2020-04-02","close":36.28},{"date":"2020-04-03","close":36.9},{"date":"2020-04-06","close":38.49},{"date":"2020-04-07","close":40.63},{"date":"2020-04-08","close":39.71},{"date":"2020-04-09","close":41.04},{"date":"2020-04-13","close":41.42},{"date":"2020-04-14","close":43.03},{"date":"2020-04-15","close":43.89},{"date":"2020-04-16","close":45.12},{"date":"2020-04-17","close":44.46},{"date":"2020-04-20","close":50.11},{"date":"2020-04-21","close":50.94},{"date":"2020-04-22","close":52.15},{"date":"2020-04-23","close":49.17},{"date":"2020-04-24","close":49.57},{"date":"2020-04-27","close":51.19},{"date":"2020-04-28","close":48.06},{"date":"2020-04-29","close":48.86},{"date":"2020-04-30","close":47.44},{"date":"2020-05-01","close":45.43},{"date":"2020-05-04","close":46.37},{"date":"2020-05-05","close":48.72},{"date":"2020-05-06","close":49.2},{"date":"2020-05-07","close":50.05},{"date":"2020-05-08","close":54.6},{"date":"2020-05-11","close":54.94},{"date":"2020-05-12","close":57.83},{"date":"2020-05-13","close":59.83},{"date":"2020-05-14","close":60.84},{"date":"2020-05-15","close":61.3},{"date":"2020-05-18","close":66.46},{"date":"2020-05-19","close":63.09},{"date":"2020-05-20","close":60.9},{"date":"2020-05-21","close":60.0},{"date":"2020-05-22","close":68.7},{"date":"2020-05-26","close":64.89},{"date":"2020-05-27","close":60.32},{"date":"2020-05-28","close":60.36},{"date":"2020-05-29","close":66.87},{"date":"2020-06-01","close":65.76},{"date":"2020-06-02","close":67.3},{"date":"2020-06-03","close":68.15},{"date":"2020-06-04","close":66.27},{"date":"2020-06-05","close":69.7},{"date":"2020-06-08","close":68.31},{"date":"2020-06-09","close":69.38},{"date":"2020-06-10","close":72.8},{"date":"2020-06-11","close":71.51},{"date":"2020-06-12","close":73.11},{"date":"2020-06-15","close":77.67},{"date":"2020-06-16","close":78.0},{"date":"2020-06-17","close":82.8},{"date":"2020-06-18","close":82.42},{"date":"2020-06-19","close":87.58},{"date":"2020-06-22","close":81.79},{"date":"2020-06-23","close":83.64},{"date":"2020-06-24","close":84.5},{"date":"2020-06-25","close":86.0},{"date":"2020-06-26","close":85.16},{"date":"2020-06-29","close":87.47},{"date":"2020-06-30","close":85.84},{"date":"2020-07-01","close":85.45},{"date":"2020-07-02","close":93.0},{"date":"2020-07-06","close":87.0},{"date":"2020-07-07","close":91.0},{"date":"2020-07-08","close":92.31},{"date":"2020-07-09","close":90.25},{"date":"2020-07-10","close":87.3},{"date":"2020-07-13","close":88.28},{"date":"2020-07-14","close":87.33},{"date":"2020-07-15","close":85.3},{"date":"2020-07-16","close":83.55},{"date":"2020-07-17","close":82.47},{"date":"2020-07-20","close":84.83},{"date":"2020-07-21","close":82.58},{"date":"2020-07-22","close":80.76},{"date":"2020-07-23","close":79.05},{"date":"2020-07-24","close":78.95},{"date":"2020-07-27","close":83.44},{"date":"2020-07-28","close":83.77},{"date":"2020-07-29","close":84.03},{"date":"2020-07-30","close":84.94},{"date":"2020-07-31","close":91.8},{"date":"2020-08-03","close":96.03},{"date":"2020-08-04","close":94.02},{"date":"2020-08-05","close":97.46},{"date":"2020-08-06","close":91.62},{"date":"2020-08-07","close":88.2},{"date":"2020-08-10","close":87.53},{"date":"2020-08-11","close":87.27},{"date":"2020-08-12","close":90.11},{"date":"2020-08-13","close":88.85},{"date":"2020-08-14","close":85.04},{"date":"2020-08-17","close":89.18},{"date":"2020-08-18","close":91.59},{"date":"2020-08-19","close":95.94},{"date":"2020-08-20","close":97.13},{"date":"2020-08-21","close":84.0},{"date":"2020-08-24","close":83.16},{"date":"2020-08-25","close":87.24},{"date":"2020-08-26","close":89.25},{"date":"2020-08-27","close":88.82},{"date":"2020-08-28","close":89.2},{"date":"2020-08-31","close":88.94},{"date":"2020-09-01","close":91.36},{"date":"2020-09-02","close":90.29},{"date":"2020-09-03","close":85.76},{"date":"2020-09-04","close":85.04},{"date":"2020-09-08","close":81.71},{"date":"2020-09-09","close":84.65},{"date":"2020-09-10","close":83.87},{"date":"2020-09-11","close":84.74},{"date":"2020-09-14","close":85.28},{"date":"2020-09-15","close":82.65},{"date":"2020-09-16","close":82.65},{"date":"2020-09-17","close":81.02},{"date":"2020-09-18","close":79.81},{"date":"2020-09-21","close":79.96},{"date":"2020-09-22","close":80.04},{"date":"2020-09-23","close":76.64},{"date":"2020-09-24","close":75.29},{"date":"2020-09-25","close":74.33},{"date":"2020-09-28","close":75.1},{"date":"2020-09-29","close":73.7},{"date":"2020-09-30","close":74.15},{"date":"2020-10-01","close":74.43},{"date":"2020-10-02","close":71.4},{"date":"2020-10-05","close":72.07},{"date":"2020-10-06","close":72.99},{"date":"2020-10-07","close":74.8},{"date":"2020-10-08","close":73.41},{"date":"2020-10-09","close":79.54},{"date":"2020-10-12","close":84.72},{"date":"2020-10-13","close":84.65},{"date":"2020-10-14","close":82.66},{"date":"2020-10-15","close":82.79},{"date":"2020-10-16","close":84.02},{"date":"2020-10-19","close":84.15},{"date":"2020-10-20","close":89.07},{"date":"2020-10-21","close":90.23},{"date":"2020-10-22","close":87.77},{"date":"2020-10-23","close":86.91},{"date":"2020-10-26","close":86.92},{"date":"2020-10-27","close":90.31},{"date":"2020-10-28","close":89.99},{"date":"2020-10-29","close":94.12},{"date":"2020-10-30","close":89.98},{"date":"2020-11-02","close":91.62},{"date":"2020-11-03","close":97.72},{"date":"2020-11-04","close":110.26},{"date":"2020-11-05","close":113.07},{"date":"2020-11-06","close":114.53},{"date":"2020-11-09","close":106.14},{"date":"2020-11-10","close":103.09},{"date":"2020-11-11","close":111.46},{"date":"2020-11-12","close":134.21},{"date":"2020-11-13","close":151.29},{"date":"2020-11-16","close":142.03},{"date":"2020-11-17","close":132.37},{"date":"2020-11-18","close":132.38},{"date":"2020-11-19","close":137.66},{"date":"2020-11-20","close":143.55},{"date":"2020-11-23","close":141.05},{"date":"2020-11-24","close":143.94},{"date":"2020-11-25","close":135.9},{"date":"2020-11-27","close":144.05},{"date":"2020-11-30","close":138.81},{"date":"2020-12-01","close":136.54},{"date":"2020-12-02","close":144.06},{"date":"2020-12-03","close":145.16},{"date":"2020-12-04","close":146.36},{"date":"2020-12-07","close":146.79},{"date":"2020-12-08","close":157.49},{"date":"2020-12-09","close":147.57},{"date":"2020-12-10","close":154.34},{"date":"2020-12-11","close":147.65},{"date":"2020-12-14","close":142.12},{"date":"2020-12-15","close":142.03},{"date":"2020-12-16","close":145.47},{"date":"2020-12-17","close":149.95},{"date":"2020-12-18","close":149.37},{"date":"2020-12-21","close":146.87},{"date":"2020-12-22","close":139.02},{"date":"2020-12-23","close":140.25},{"date":"2020-12-24","close":152.75},{"date":"2020-12-28","close":143.8},{"date":"2020-12-29","close":166.19},{"date":"2020-12-30","close":179.11},{"date":"2020-12-31","close":177.67},{"date":"2021-01-04","close":166.78},{"date":"2021-01-05","close":187.2},{"date":"2021-01-06","close":176.75},{"date":"2021-01-07","close":180.12},{"date":"2021-01-08","close":180.77},{"date":"2021-01-11","close":172.49},{"date":"2021-01-12","close":169.48},{"date":"2021-01-13","close":164.8},{"date":"2021-01-14","close":167.26},{"date":"2021-01-15","close":161.2},{"date":"2021-01-19","close":168.79},{"date":"2021-01-20","close":170.96},{"date":"2021-01-21","close":172.81},{"date":"2021-01-22","close":171.89},{"date":"2021-01-25","close":180.43},{"date":"2021-01-26","close":173.98},{"date":"2021-01-27","close":166.3},{"date":"2021-01-28","close":169.36},{"date":"2021-01-29","close":165.71},{"date":"2021-02-01","close":173.96},{"date":"2021-02-02","close":182.0},{"date":"2021-02-03","close":193.11},{"date":"2021-02-04","close":197.26},{"date":"2021-02-05","close":196.16},{"date":"2021-02-08","close":188.26},{"date":"2021-02-09","close":189.76},{"date":"2021-02-10","close":199.61},{"date":"2021-02-11","close":199.8},{"date":"2021-02-12","close":196.59},{"date":"2021-02-16","close":202.81},{"date":"2021-02-17","close":202.82},{"date":"2021-02-18","close":195.78},{"date":"2021-02-19","close":195.98},{"date":"2021-02-22","close":188.24},{"date":"2021-02-23","close":187.91},{"date":"2021-02-24","close":179.32},{"date":"2021-02-25","close":171.06},{"date":"2021-02-26","close":171.16},{"date":"2021-03-01","close":186.15},{"date":"2021-03-02","close":175.52},{"date":"2021-03-03","close":168.75},{"date":"2021-03-04","close":158.4},{"date":"2021-03-05","close":156.82},{"date":"2021-03-08","close":137.6},{"date":"2021-03-09","close":154.18},{"date":"2021-03-10","close":148.14},{"date":"2021-03-11","close":162.4},{"date":"2021-03-12","close":161.06},{"date":"2021-03-15","close":159.13},{"date":"2021-03-16","close":160.89},{"date":"2021-03-17","close":149.46},{"date":"2021-03-18","close":141.82},{"date":"2021-03-19","close":141.8},{"date":"2021-03-22","close":137.15},{"date":"2021-03-23","close":136.06},{"date":"2021-03-24","close":124.18},{"date":"2021-03-25","close":127.53},{"date":"2021-03-26","close":131.29},{"date":"2021-03-29","close":131.53},{"date":"2021-03-30","close":135.44},{"date":"2021-03-31","close":133.88},{"date":"2021-04-01","close":143.93},{"date":"2021-04-05","close":142.91},{"date":"2021-04-06","close":148.13},{"date":"2021-04-07","close":137.89},{"date":"2021-04-08","close":140.2},{"date":"2021-04-09","close":137.62},{"date":"2021-04-12","close":133.77},{"date":"2021-04-13","close":135.15},{"date":"2021-04-14","close":132.61},{"date":"2021-04-15","close":132.38},{"date":"2021-04-16","close":133.31},{"date":"2021-04-19","close":132.8},{"date":"2021-04-20","close":125.61},{"date":"2021-04-21","close":128.67},{"date":"2021-04-22","close":133.32},{"date":"2021-04-23","close":138.61},{"date":"2021-04-26","close":141.5},{"date":"2021-04-27","close":140.08},{"date":"2021-04-28","close":142.37},{"date":"2021-04-29","close":137.49},{"date":"2021-04-30","close":133.93},{"date":"2021-05-03","close":133.43},{"date":"2021-05-04","close":132.17},{"date":"2021-05-05","close":131.11},{"date":"2021-05-06","close":134.65},{"date":"2021-05-07","close":133.79},{"date":"2021-05-10","close":121.6},{"date":"2021-05-11","close":125.83},{"date":"2021-05-12","close":124.06},{"date":"2021-05-13","close":115.23},{"date":"2021-05-14","close":118.33},{"date":"2021-05-17","close":118.02},{"date":"2021-05-18","close":122.24},{"date":"2021-05-19","close":127.17},{"date":"2021-05-20","close":131.0},{"date":"2021-05-21","close":129.29},{"date":"2021-05-24","close":130.41},{"date":"2021-05-25","close":130.82},{"date":"2021-05-26","close":123.57},{"date":"2021-05-27","close":119.66},{"date":"2021-05-28","close":124.88},{"date":"2021-06-01","close":139.34},{"date":"2021-06-02","close":139.9},{"date":"2021-06-03","close":133.45},{"date":"2021-06-04","close":132.17},{"date":"2021-06-07","close":127.93},{"date":"2021-06-08","close":127.0},{"date":"2021-06-09","close":125.52},{"date":"2021-06-10","close":123.2},{"date":"2021-06-11","close":121.97},{"date":"2021-06-14","close":121.61},{"date":"2021-06-15","close":121.91},{"date":"2021-06-16","close":122.82},{"date":"2021-06-17","close":125.79},{"date":"2021-06-18","close":125.03},{"date":"2021-06-21","close":120.78},{"date":"2021-06-22","close":118.3},{"date":"2021-06-23","close":121.61},{"date":"2021-06-24","close":127.72},{"date":"2021-06-25","close":127.6},{"date":"2021-06-28","close":124.91},{"date":"2021-06-29","close":133.55},{"date":"2021-06-30","close":127.02},{"date":"2021-07-01","close":121.84},{"date":"2021-07-02","close":119.2},{"date":"2021-07-06","close":113.1},{"date":"2021-07-07","close":110.29},{"date":"2021-07-08","close":108.77},{"date":"2021-07-09","close":111.07},{"date":"2021-07-12","close":110.52},{"date":"2021-07-13","close":112.07},{"date":"2021-07-14","close":108.94},{"date":"2021-07-15","close":110.74},{"date":"2021-07-16","close":107.45},{"date":"2021-07-19","close":104.69},{"date":"2021-07-20","close":102.25},{"date":"2021-07-21","close":104.52},{"date":"2021-07-22","close":104.96},{"date":"2021-07-23","close":97.31},{"date":"2021-07-26","close":88.71},{"date":"2021-07-27","close":79.53},{"date":"2021-07-28","close":91.89},{"date":"2021-07-29","close":92.1},{"date":"2021-07-30","close":91.61},{"date":"2021-08-02","close":91.48},{"date":"2021-08-03","close":88.91},{"date":"2021-08-04","close":89.28},{"date":"2021-08-05","close":88.74},{"date":"2021-08-06","close":87.46},{"date":"2021-08-09","close":92.71},{"date":"2021-08-10","close":91.59},{"date":"2021-08-11","close":89.61},{"date":"2021-08-12","close":87.42},{"date":"2021-08-13","close":84.38},{"date":"2021-08-16","close":82.22},{"date":"2021-08-17","close":79.45},{"date":"2021-08-18","close":80.96},{"date":"2021-08-19","close":74.69},{"date":"2021-08-20","close":77.29},{"date":"2021-08-23","close":81.08},{"date":"2021-08-24","close":99.12},{"date":"2021-08-25","close":97.84},{"date":"2021-08-26","close":95.86},{"date":"2021-08-27","close":94.63},{"date":"2021-08-30","close":94.98},{"date":"2021-08-31","close":100.02},{"date":"2021-09-01","close":106.83},{"date":"2021-09-02","close":102.76},{"date":"2021-09-03","close":102.23},{"date":"2021-09-07","close":107.74},{"date":"2021-09-08","close":104.72},{"date":"2021-09-09","close":104.28},{"date":"2021-09-10","close":103.75},{"date":"2021-09-13","close":104.16},{"date":"2021-09-14","close":101.78},{"date":"2021-09-15","close":99.3},{"date":"2021-09-16","close":99.89},{"date":"2021-09-17","close":100.73},{"date":"2021-09-20","close":94.18},{"date":"2021-09-21","close":95.1},{"date":"2021-09-22","close":97.6},{"date":"2021-09-23","close":98.28},{"date":"2021-09-24","close":94.55},{"date":"2021-09-27","close":96.32},{"date":"2021-09-28","close":89.0},{"date":"2021-09-29","close":89.06},{"date":"2021-09-30","close":90.67},{"date":"2021-10-01","close":88.15},{"date":"2021-10-04","close":85.08},{"date":"2021-10-05","close":87.42},{"date":"2021-10-06","close":89.32},{"date":"2021-10-07","close":94.95},{"date":"2021-10-08","close":96.22},{"date":"2021-10-11","close":94.83},{"date":"2021-10-12","close":93.52},{"date":"2021-10-13","close":97.58},{"date":"2021-10-14","close":94.03},{"date":"2021-10-15","close":94.01},{"date":"2021-10-18","close":97.0},{"date":"2021-10-19","close":97.52},{"date":"2021-10-20","close":99.4},{"date":"2021-10-21","close":97.15},{"date":"2021-10-22","close":99.05},{"date":"2021-10-25","close":100.64},{"date":"2021-10-26","close":93.19},{"date":"2021-10-27","close":92.29},{"date":"2021-10-28","close":92.45},{"date":"2021-10-29","close":88.92},{"date":"2021-11-01","close":93.48},{"date":"2021-11-02","close":92.28},{"date":"2021-11-03","close":92.39},{"date":"2021-11-04","close":86.67},{"date":"2021-11-05","close":83.67},{"date":"2021-11-08","close":83.24},{"date":"2021-11-09","close":83.24},{"date":"2021-11-10","close":86.51},{"date":"2021-11-11","close":92.87},{"date":"2021-11-12","close":95.0},{"date":"2021-11-15","close":91.37},{"date":"2021-11-16","close":93.96},{"date":"2021-11-17","close":89.77},{"date":"2021-11-18","close":85.08},{"date":"2021-11-19","close":81.87},{"date":"2021-11-22","close":79.52},{"date":"2021-11-23","close":79.27},{"date":"2021-11-24","close":81.36},{"date":"2021-11-26","close":68.46},{"date":"2021-11-29","close":71.96},{"date":"2021-11-30","close":66.5},{"date":"2021-12-01","close":62.11},{"date":"2021-12-02","close":59.28},{"date":"2021-12-03","close":54.44},{"date":"2021-12-06","close":56.01},{"date":"2021-12-07","close":63.03},{"date":"2021-12-08","close":62.43},{"date":"2021-12-09","close":62.18},{"date":"2021-12-10","close":63.62},{"date":"2021-12-13","close":61.61},{"date":"2021-12-14","close":61.62},{"date":"2021-12-15","close":59.13},{"date":"2021-12-16","close":57.09},{"date":"2021-12-17","close":58.06},{"date":"2021-12-20","close":54.78},{"date":"2021-12-21","close":59.31},{"date":"2021-12-22","close":58.44},{"date":"2021-12-23","close":57.71},{"date":"2021-12-27","close":56.96},{"date":"2021-12-28","close":56.04},{"date":"2021-12-29","close":54.01},{"date":"2021-12-30","close":59.45},{"date":"2021-12-31","close":58.3},{"date":"2022-01-03","close":56.1},{"date":"2022-01-04","close":49.82},{"date":"2022-01-05","close":48.53},{"date":"2022-01-06","close":52.13},{"date":"2022-01-07","close":55.9},{"date":"2022-01-10","close":56.99},{"date":"2022-01-11","close":60.02},{"date":"2022-01-12","close":60.38},{"date":"2022-01-13","close":57.62},{"date":"2022-01-14","close":60.41},{"date":"2022-01-18","close":61.53},{"date":"2022-01-19","close":64.35},{"date":"2022-01-20","close":66.12},{"date":"2022-01-21","close":62.41},{"date":"2022-01-24","close":60.52},{"date":"2022-01-25","close":59.5},{"date":"2022-01-26","close":54.08},{"date":"2022-01-27","close":50.83},{"date":"2022-01-28","close":53.05},{"date":"2022-01-31","close":59.84},{"date":"2022-02-01","close":59.6},{"date":"2022-02-02","close":57.79},{"date":"2022-02-03","close":55.13},{"date":"2022-02-04","close":55.85},{"date":"2022-02-07","close":53.33},{"date":"2022-02-08","close":60.16},{"date":"2022-02-09","close":62.28},{"date":"2022-02-10","close":63.2},{"date":"2022-02-11","close":60.0},{"date":"2022-02-14","close":59.16},{"date":"2022-02-15","close":61.23},{"date":"2022-02-16","close":60.2},{"date":"2022-02-17","close":59.64},{"date":"2022-02-18","close":56.03},{"date":"2022-02-22","close":54.4},{"date":"2022-02-23","close":51.82},{"date":"2022-02-24","close":51.06},{"date":"2022-02-25","close":51.65},{"date":"2022-02-28","close":51.86},{"date":"2022-03-01","close":50.98},{"date":"2022-03-02","close":48.77},{"date":"2022-03-03","close":45.22},{"date":"2022-03-04","close":41.27},{"date":"2022-03-07","close":38.61},{"date":"2022-03-08","close":40.02},{"date":"2022-03-09","close":43.34},{"date":"2022-03-10","close":35.76},{"date":"2022-03-11","close":32.13},{"date":"2022-03-14","close":25.53},{"date":"2022-03-15","close":27.31},{"date":"2022-03-16","close":42.62},{"date":"2022-03-17","close":39.37},{"date":"2022-03-18","close":42.6},{"date":"2022-03-21","close":39.99},{"date":"2022-03-22","close":47.53},{"date":"2022-03-23","close":49.4},{"date":"2022-03-24","close":44.94},{"date":"2022-03-25","close":44.24},{"date":"2022-03-28","close":43.67},{"date":"2022-03-29","close":44.3},{"date":"2022-03-30","close":43.76},{"date":"2022-03-31","close":40.11},{"date":"2022-04-01","close":42.65},{"date":"2022-04-04","close":49.3},{"date":"2022-04-05","close":46.82},{"date":"2022-04-06","close":45.29},{"date":"2022-04-07","close":42.37},{"date":"2022-04-08","close":42.6},{"date":"2022-04-11","close":42.22},{"date":"2022-04-12","close":41.47},{"date":"2022-04-13","close":43.91},{"date":"2022-04-14","close":40.03},{"date":"2022-04-18","close":40.01},{"date":"2022-04-19","close":39.8},{"date":"2022-04-20","close":37.31},{"date":"2022-04-21","close":34.75},{"date":"2022-04-22","close":34.73},{"date":"2022-04-25","close":35.6},{"date":"2022-04-26","close":34.84},{"date":"2022-04-27","close":37.42},{"date":"2022-04-28","close":37.95},{"date":"2022-04-29","close":43.09},{"date":"2022-05-02","close":44.66},{"date":"2022-05-03","close":43.91},{"date":"2022-05-04","close":45.35},{"date":"2022-05-05","close":40.28},{"date":"2022-05-06","close":38.19},{"date":"2022-05-09","close":34.95},{"date":"2022-05-10","close":35.56},{"date":"2022-05-11","close":33.84},{"date":"2022-05-12","close":34.23},{"date":"2022-05-13","close":37.72},{"date":"2022-05-16","close":37.84},{"date":"2022-05-17","close":40.16},{"date":"2022-05-18","close":38.59},{"date":"2022-05-19","close":42.05},{"date":"2022-05-20","close":40.9},{"date":"2022-05-23","close":40.45},{"date":"2022-05-24","close":36.96},{"date":"2022-05-25","close":38.31},{"date":"2022-05-26","close":41.93},{"date":"2022-05-27","close":48.3},{"date":"2022-05-31","close":50.35},{"date":"2022-06-01","close":49.0},{"date":"2022-06-02","close":52.67},{"date":"2022-06-03","close":50.9},{"date":"2022-06-06","close":53.75},{"date":"2022-06-07","close":59.19},{"date":"2022-06-08","close":64.95},{"date":"2022-06-09","close":58.7},{"date":"2022-06-10","close":59.95},{"date":"2022-06-13","close":54.41},{"date":"2022-06-14","close":60.92},{"date":"2022-06-15","close":60.19},{"date":"2022-06-16","close":58.76},{"date":"2022-06-17","close":59.0},{"date":"2022-06-21","close":63.05},{"date":"2022-06-22","close":60.36},{"date":"2022-06-23","close":64.23},{"date":"2022-06-24","close":65.96},{"date":"2022-06-27","close":64.74},{"date":"2022-06-28","close":62.96},{"date":"2022-06-29","close":63.07},{"date":"2022-06-30","close":61.8},{"date":"2022-07-01","close":64.82},{"date":"2022-07-05","close":66.62},{"date":"2022-07-06","close":61.69},{"date":"2022-07-07","close":62.23},{"date":"2022-07-08","close":60.8},{"date":"2022-07-11","close":54.7},{"date":"2022-07-12","close":56.21},{"date":"2022-07-13","close":56.35},{"date":"2022-07-14","close":54.7},{"date":"2022-07-15","close":54.71},{"date":"2022-07-18","close":55.12},{"date":"2022-07-19","close":54.95},{"date":"2022-07-20","close":53.43},{"date":"2022-07-21","close":55.8},{"date":"2022-07-22","close":54.38},{"date":"2022-07-25","close":56.21},{"date":"2022-07-26","close":55.16},{"date":"2022-07-27","close":54.99},{"date":"2022-07-28","close":50.91},{"date":"2022-07-29","close":49.01},{"date":"2022-08-01","close":47.69},{"date":"2022-08-02","close":48.98},{"date":"2022-08-03","close":49.65},{"date":"2022-08-04","close":51.26},{"date":"2022-08-05","close":50.25},{"date":"2022-08-08","close":47.67},{"date":"2022-08-09","close":47.33},{"date":"2022-08-10","close":47.26},{"date":"2022-08-11","close":49.62},{"date":"2022-08-12","close":48.8},{"date":"2022-08-15","close":51.13},{"date":"2022-08-16","close":49.34},{"date":"2022-08-17","close":47.51},{"date":"2022-08-18","close":46.83},{"date":"2022-08-19","close":45.76},{"date":"2022-08-22","close":47.93},{"date":"2022-08-23","close":50.51},{"date":"2022-08-24","close":53.21},{"date":"2022-08-25","close":59.83},{"date":"2022-08-26","close":57.57},{"date":"2022-08-29","close":66.04},{"date":"2022-08-30","close":66.5},{"date":"2022-08-31","close":71.3},{"date":"2022-09-01","close":71.42},{"date":"2022-09-02","close":72.19},{"date":"2022-09-06","close":66.62},{"date":"2022-09-07","close":68.41},{"date":"2022-09-08","close":68.19},{"date":"2022-09-09","close":69.76},{"date":"2022-09-12","close":71.56},{"date":"2022-09-13","close":67.82},{"date":"2022-09-14","close":69.87},{"date":"2022-09-15","close":68.44},{"date":"2022-09-16","close":65.67},{"date":"2022-09-19","close":65.79},{"date":"2022-09-20","close":66.1},{"date":"2022-09-21","close":62.49},{"date":"2022-09-22","close":63.46},{"date":"2022-09-23","close":60.05},{"date":"2022-09-26","close":60.66},{"date":"2022-09-27","close":60.99},{"date":"2022-09-28","close":62.98},{"date":"2022-09-29","close":60.77},{"date":"2022-09-30","close":62.58},{"date":"2022-10-03","close":62.65},{"date":"2022-10-04","close":66.47},{"date":"2022-10-05","close":66.17},{"date":"2022-10-06","close":65.26},{"date":"2022-10-07","close":63.56},{"date":"2022-10-10","close":58.26},{"date":"2022-10-11","close":55.71},{"date":"2022-10-12","close":55.94},{"date":"2022-10-13","close":55.37},{"date":"2022-10-14","close":52.92},{"date":"2022-10-17","close":55.48},{"date":"2022-10-18","close":58.37},{"date":"2022-10-19","close":54.49},{"date":"2022-10-20","close":55.89},{"date":"2022-10-21","close":58.97},{"date":"2022-10-24","close":44.46},{"date":"2022-10-25","close":47.53},{"date":"2022-10-26","close":53.09},{"date":"2022-10-27","close":53.11},{"date":"2022-10-28","close":52.95},{"date":"2022-10-31","close":54.83},{"date":"2022-11-01","close":53.89},{"date":"2022-11-02","close":53.61},{"date":"2022-11-03","close":56.97},{"date":"2022-11-04","close":61.89},{"date":"2022-11-07","close":61.72},{"date":"2022-11-08","close":62.92},{"date":"2022-11-09","close":59.16},{"date":"2022-11-10","close":64.05},{"date":"2022-11-11","close":65.18},{"date":"2022-11-14","close":65.39},{"date":"2022-11-15","close":70.97},{"date":"2022-11-16","close":67.56},{"date":"2022-11-17","close":70.55},{"date":"2022-11-18","close":70.15},{"date":"2022-11-21","close":67.62},{"date":"2022-11-22","close":66.76},{"date":"2022-11-23","close":66.71},{"date":"2022-11-25","close":65.75},{"date":"2022-11-28","close":74.05},{"date":"2022-11-29","close":78.43},{"date":"2022-11-30","close":82.04},{"date":"2022-12-01","close":83.74},{"date":"2022-12-02","close":86.34},{"date":"2022-12-05","close":87.8},{"date":"2022-12-06","close":86.91},{"date":"2022-12-07","close":85.82},{"date":"2022-12-08","close":91.11},{"date":"2022-12-09","close":89.71},{"date":"2022-12-12","close":86.07},{"date":"2022-12-13","close":88.74},{"date":"2022-12-14","close":90.01},{"date":"2022-12-15","close":87.15},{"date":"2022-12-16","close":87.03},{"date":"2022-12-19","close":86.95},{"date":"2022-12-20","close":85.65},{"date":"2022-12-21","close":85.93},{"date":"2022-12-22","close":85.49},{"date":"2022-12-23","close":84.03},{"date":"2022-12-27","close":85.2},{"date":"2022-12-28","close":81.42},{"date":"2022-12-29","close":82.41},{"date":"2022-12-30","close":81.55},{"date":"2023-01-03","close":84.53},{"date":"2023-01-04","close":91.06},{"date":"2023-01-05","close":95.43},{"date":"2023-01-06","close":95.96},{"date":"2023-01-09","close":95.52},{"date":"2023-01-10","close":94.09},{"date":"2023-01-11","close":93.02},{"date":"2023-01-12","close":93.46},{"date":"2023-01-13","close":97.0},{"date":"2023-01-17","close":94.85},{"date":"2023-01-18","close":89.55},{"date":"2023-01-19","close":90.22},{"date":"2023-01-20","close":92.84},{"date":"2023-01-23","close":95.3},{"date":"2023-01-24","close":96.31},{"date":"2023-01-25","close":96.49},{"date":"2023-01-26","close":104.66},{"date":"2023-01-27","close":104.68},{"date":"2023-01-30","close":97.15},{"date":"2023-01-31","close":97.98},{"date":"2023-02-01","close":102.98},{"date":"2023-02-02","close":99.61},{"date":"2023-02-03","close":95.65},{"date":"2023-02-06","close":93.81},{"date":"2023-02-07","close":94.45},{"date":"2023-02-08","close":92.43},{"date":"2023-02-09","close":93.88},{"date":"2023-02-10","close":92.45},{"date":"2023-02-13","close":96.1},{"date":"2023-02-14","close":95.89},{"date":"2023-02-15","close":94.46},{"date":"2023-02-16","close":96.79},{"date":"2023-02-17","close":93.42},{"date":"2023-02-21","close":84.51},{"date":"2023-02-22","close":83.42},{"date":"2023-02-23","close":86.11},{"date":"2023-02-24","close":83.72},{"date":"2023-02-27","close":86.0},{"date":"2023-02-28","close":87.73},{"date":"2023-03-01","close":91.04},{"date":"2023-03-02","close":95.76},{"date":"2023-03-03","close":95.69},{"date":"2023-03-06","close":93.78},{"date":"2023-03-07","close":93.67},{"date":"2023-03-08","close":93.03},{"date":"2023-03-09","close":85.65},{"date":"2023-03-10","close":85.73},{"date":"2023-03-13","close":91.17},{"date":"2023-03-14","close":92.73},{"date":"2023-03-15","close":91.21},{"date":"2023-03-16","close":94.52},{"date":"2023-03-17","close":91.94},{"date":"2023-03-20","close":78.91},{"date":"2023-03-21","close":78.93},{"date":"2023-03-22","close":75.58},{"date":"2023-03-23","close":77.45},{"date":"2023-03-24","close":73.96},{"date":"2023-03-27","close":71.68},{"date":"2023-03-28","close":72.84},{"date":"2023-03-29","close":72.86},{"date":"2023-03-30","close":76.44},{"date":"2023-03-31","close":75.9},{"date":"2023-04-03","close":74.84},{"date":"2023-04-04","close":73.2},{"date":"2023-04-05","close":72.32},{"date":"2023-04-06","close":72.03},{"date":"2023-04-10","close":71.31},{"date":"2023-04-11","close":70.71},{"date":"2023-04-12","close":67.02},{"date":"2023-04-13","close":68.53},{"date":"2023-04-14","close":67.68},{"date":"2023-04-17","close":68.95},{"date":"2023-04-18","close":70.26},{"date":"2023-04-19","close":70.09},{"date":"2023-04-20","close":69.69},{"date":"2023-04-21","close":69.23},{"date":"2023-04-24","close":66.75},{"date":"2023-04-25","close":64.58},{"date":"2023-04-26","close":65.15},{"date":"2023-04-27","close":66.12},{"date":"2023-04-28","close":68.15},{"date":"2023-05-01","close":68.59},{"date":"2023-05-02","close":64.19},{"date":"2023-05-03","close":63.52},{"date":"2023-05-04","close":64.14},{"date":"2023-05-05","close":63.06},{"date":"2023-05-08","close":61.96},{"date":"2023-05-09","close":61.41},{"date":"2023-05-10","close":60.88},{"date":"2023-05-11","close":65.17},{"date":"2023-05-12","close":63.32},{"date":"2023-05-15","close":66.07},{"date":"2023-05-16","close":66.01},{"date":"2023-05-17","close":66.45},{"date":"2023-05-18","close":61.6},{"date":"2023-05-19","close":60.53},{"date":"2023-05-22","close":63.04},{"date":"2023-05-23","close":61.93},{"date":"2023-05-24","close":60.94},{"date":"2023-05-25","close":60.02},{"date":"2023-05-26","close":71.42},{"date":"2023-05-30","close":67.63},{"date":"2023-05-31","close":65.32},{"date":"2023-06-01","close":69.09},{"date":"2023-06-02","close":69.54},{"date":"2023-06-05","close":68.06},{"date":"2023-06-06","close":72.81},{"date":"2023-06-07","close":72.5},{"date":"2023-06-08","close":74.93},{"date":"2023-06-09","close":76.1},{"date":"2023-06-12","close":76.09},{"date":"2023-06-13","close":77.46},{"date":"2023-06-14","close":78.67},{"date":"2023-06-15","close":80.82},{"date":"2023-06-16","close":79.87},{"date":"2023-06-20","close":74.32},{"date":"2023-06-21","close":73.03},{"date":"2023-06-22","close":72.89},{"date":"2023-06-23","close":69.8},{"date":"2023-06-26","close":69.58},{"date":"2023-06-27","close":71.68},{"date":"2023-06-28","close":70.21},{"date":"2023-06-29","close":68.9},{"date":"2023-06-30","close":69.14},{"date":"2023-07-03","close":71.29},{"date":"2023-07-05","close":71.84},{"date":"2023-07-06","close":67.69},{"date":"2023-07-07","close":70.0},{"date":"2023-07-10","close":70.14},{"date":"2023-07-11","close":71.04},{"date":"2023-07-12","close":75.34},{"date":"2023-07-13","close":80.93},{"date":"2023-07-14","close":79.49},{"date":"2023-07-17","close":79.1},{"date":"2023-07-18","close":75.67},{"date":"2023-07-19","close":75.23},{"date":"2023-07-20","close":74.88},{"date":"2023-07-21","close":75.97},{"date":"2023-07-24","close":78.85},{"date":"2023-07-25","close":82.99},{"date":"2023-07-26","close":84.11},{"date":"2023-07-27","close":84.53},{"date":"2023-07-28","close":89.35},{"date":"2023-07-31","close":89.82},{"date":"2023-08-01","close":90.09},{"date":"2023-08-02","close":84.01},{"date":"2023-08-03","close":88.81},{"date":"2023-08-04","close":87.52},{"date":"2023-08-07","close":85.6},{"date":"2023-08-08","close":83.72},{"date":"2023-08-09","close":83.48},{"date":"2023-08-10","close":84.72},{"date":"2023-08-11","close":81.55},{"date":"2023-08-14","close":81.45},{"date":"2023-08-15","close":78.84},{"date":"2023-08-16","close":79.02},{"date":"2023-08-17","close":79.66},{"date":"2023-08-18","close":76.98},{"date":"2023-08-21","close":78.06},{"date":"2023-08-22","close":77.49},{"date":"2023-08-23","close":77.92},{"date":"2023-08-24","close":78.27},{"date":"2023-08-25","close":79.91},{"date":"2023-08-28","close":80.76},{"date":"2023-08-29","close":93.22},{"date":"2023-08-30","close":98.14},{"date":"2023-08-31","close":98.97},{"date":"2023-09-01","close":103.29},{"date":"2023-09-05","close":101.06},{"date":"2023-09-06","close":101.59},{"date":"2023-09-07","close":96.61},{"date":"2023-09-08","close":95.34},{"date":"2023-09-11","close":97.4},{"date":"2023-09-12","close":98.88},{"date":"2023-09-13","close":98.26},{"date":"2023-09-14","close":99.07},{"date":"2023-09-15","close":99.46},{"date":"2023-09-18","close":99.81},{"date":"2023-09-19","close":98.35},{"date":"2023-09-20","close":94.48},{"date":"2023-09-21","close":92.17},{"date":"2023-09-22","close":95.93},{"date":"2023-09-25","close":96.69},{"date":"2023-09-26","close":93.93},{"date":"2023-09-27","close":95.0},{"date":"2023-09-28","close":95.61},{"date":"2023-09-29","close":98.07},{"date":"2023-10-02","close":99.67},{"date":"2023-10-03","close":97.9},{"date":"2023-10-04","close":98.16},{"date":"2023-10-05","close":98.36},{"date":"2023-10-06","close":105.64},{"date":"2023-10-09","close":106.96},{"date":"2023-10-10","close":109.55},{"date":"2023-10-11","close":110.07},{"date":"2023-10-12","close":106.9},{"date":"2023-10-13","close":106.1},{"date":"2023-10-16","close":105.32},{"date":"2023-10-17","close":104.85},{"date":"2023-10-18","close":105.33},{"date":"2023-10-19","close":104.07},{"date":"2023-10-20","close":102.78},{"date":"2023-10-23","close":104.19},{"date":"2023-10-24","close":108.34},{"date":"2023-10-25","close":107.49},{"date":"2023-10-26","close":107.58},{"date":"2023-10-27","close":108.28},{"date":"2023-10-30","close":104.26},{"date":"2023-10-31","close":101.42},{"date":"2023-11-01","close":102.93},{"date":"2023-11-02","close":101.31},{"date":"2023-11-03","close":106.42},{"date":"2023-11-06","close":107.13},{"date":"2023-11-07","close":109.37},{"date":"2023-11-08","close":109.65},{"date":"2023-11-09","close":108.33},{"date":"2023-11-10","close":109.04},{"date":"2023-11-13","close":109.23},{"date":"2023-11-14","close":111.0},{"date":"2023-11-15","close":114.42},{"date":"2023-11-16","close":113.05},{"date":"2023-11-17","close":115.15},{"date":"2023-11-20","close":118.78},{"date":"2023-11-21","close":117.34},{"date":"2023-11-22","close":117.44},{"date":"2023-11-24","close":118.7},{"date":"2023-11-27","close":117.72},{"date":"2023-11-28","close":139.0},{"date":"2023-11-29","close":141.73},{"date":"2023-11-30","close":147.44},{"date":"2023-12-01","close":145.27},{"date":"2023-12-04","close":142.83},{"date":"2023-12-05","close":143.46},{"date":"2023-12-06","close":141.99},{"date":"2023-12-07","close":140.29},{"date":"2023-12-08","close":138.96},{"date":"2023-12-11","close":143.01},{"date":"2023-12-12","close":147.18},{"date":"2023-12-13","close":146.41},{"date":"2023-12-14","close":146.41},{"date":"2023-12-15","close":148.35},{"date":"2023-12-18","close":148.41},{"date":"2023-12-19","close":150.09},{"date":"2023-12-20","close":146.43},{"date":"2023-12-21","close":146.72},{"date":"2023-12-22","close":144.48},{"date":"2023-12-26","close":145.22},{"date":"2023-12-27","close":144.45},{"date":"2023-12-28","close":145.35},{"date":"2023-12-29","close":146.31},{"date":"2024-01-02","close":145.64},{"date":"2024-01-03","close":148.95},{"date":"2024-01-04","close":147.74},{"date":"2024-01-05","close":146.53},{"date":"2024-01-08","close":147.55},{"date":"2024-01-09","close":150.48},{"date":"2024-01-10","close":149.19},{"date":"2024-01-11","close":151.33},{"date":"2024-01-12","close":148.63},{"date":"2024-01-16","close":143.16},{"date":"2024-01-17","close":142.15},{"date":"2024-01-18","close":142.06},{"date":"2024-01-19","close":143.64},{"date":"2024-01-22","close":141.37},{"date":"2024-01-23","close":140.9},{"date":"2024-01-24","close":144.5},{"date":"2024-01-25","close":144.43},{"date":"2024-01-26","close":141.77},{"date":"2024-01-29","close":130.15},{"date":"2024-01-30","close":125.28},{"date":"2024-01-31","close":126.87},{"date":"2024-02-01","close":126.59},{"date":"2024-02-02","close":124.59},{"date":"2024-02-05","close":121.14},{"date":"2024-02-06","close":125.78},{"date":"2024-02-07","close":128.78},{"date":"2024-02-08","close":126.66},{"date":"2024-02-09","close":127.48},{"date":"2024-02-12","close":131.57},{"date":"2024-02-13","close":129.04},{"date":"2024-02-14","close":132.01},{"date":"2024-02-15","close":135.32},{"date":"2024-02-16","close":135.26},{"date":"2024-02-20","close":131.3},{"date":"2024-02-21","close":129.76},{"date":"2024-02-22","close":131.63},{"date":"2024-02-23","close":127.69},{"date":"2024-02-26","close":126.48},{"date":"2024-02-27","close":128.33},{"date":"2024-02-28","close":125.01},{"date":"2024-02-29","close":124.54},{"date":"2024-03-01","close":126.85},{"date":"2024-03-04","close":122.12},{"date":"2024-03-05","close":121.33},{"date":"2024-03-06","close":116.64},{"date":"2024-03-07","close":117.14},{"date":"2024-03-08","close":110.34},{"date":"2024-03-11","close":111.89},{"date":"2024-03-12","close":118.16},{"date":"2024-03-13","close":122.36},{"date":"2024-03-14","close":123.2},{"date":"2024-03-15","close":123.74},{"date":"2024-03-18","close":128.71},{"date":"2024-03-19","close":127.68},{"date":"2024-03-20","close":132.17},{"date":"2024-03-21","close":122.3},{"date":"2024-03-22","close":122.99},{"date":"2024-03-25","close":119.87},{"date":"2024-03-26","close":120.1},{"date":"2024-03-27","close":116.66},{"date":"2024-03-28","close":116.25},{"date":"2024-04-01","close":119.16},{"date":"2024-04-02","close":118.24},{"date":"2024-04-03","close":119.52},{"date":"2024-04-04","close":117.47},{"date":"2024-04-05","close":117.87},{"date":"2024-04-08","close":117.62},{"date":"2024-04-09","close":121.1},{"date":"2024-04-10","close":119.7},{"date":"2024-04-11","close":121.13},{"date":"2024-04-12","close":115.5},{"date":"2024-04-15","close":114.29},{"date":"2024-04-16","close":113.52},{"date":"2024-04-17","close":113.43},{"date":"2024-04-18","close":113.7},{"date":"2024-04-19","close":113.49},{"date":"2024-04-22","close":124.14},{"date":"2024-04-23","close":128.02},{"date":"2024-04-24","close":127.55},{"date":"2024-04-25","close":125.79},{"date":"2024-04-26","close":129.31},{"date":"2024-04-29","close":126.82},{"date":"2024-04-30","close":125.18},{"date":"2024-05-01","close":124.49},{"date":"2024-05-02","close":137.54},{"date":"2024-05-03","close":140.18},{"date":"2024-05-06","close":138.64},{"date":"2024-05-07","close":137.65},{"date":"2024-05-08","close":139.16},{"date":"2024-05-09","close":136.38},{"date":"2024-05-10","close":136.27},{"date":"2024-05-13","close":140.52},{"date":"2024-05-14","close":138.69},{"date":"2024-05-15","close":141.3},{"date":"2024-05-16","close":143.38},{"date":"2024-05-17","close":146.19},{"date":"2024-05-20","close":146.77},{"date":"2024-05-21","close":145.45},{"date":"2024-05-22","close":147.09},{"date":"2024-05-23","close":153.63},{"date":"2024-05-24","close":157.57},{"date":"2024-05-28","close":149.72},{"date":"2024-05-29","close":151.27},{"date":"2024-05-30","close":152.03},{"date":"2024-05-31","close":149.78},{"date":"2024-06-03","close":146.92},{"date":"2024-06-04","close":145.88},{"date":"2024-06-05","close":142.8},{"date":"2024-06-06","close":143.83},{"date":"2024-06-07","close":143.9},{"date":"2024-06-10","close":148.48},{"date":"2024-06-11","close":146.93},{"date":"2024-06-12","close":151.0},{"date":"2024-06-13","close":151.07},{"date":"2024-06-14","close":148.98},{"date":"2024-06-17","close":148.3},{"date":"2024-06-18","close":144.18},{"date":"2024-06-20","close":144.14},{"date":"2024-06-21","close":143.86},{"date":"2024-06-24","close":141.53},{"date":"2024-06-25","close":140.0},{"date":"2024-06-26","close":138.23},{"date":"2024-06-27","close":131.94},{"date":"2024-06-28","close":132.95},{"date":"2024-07-01","close":132.98},{"date":"2024-07-02","close":133.88},{"date":"2024-07-03","close":137.34},{"date":"2024-07-05","close":136.19},{"date":"2024-07-08","close":134.68},{"date":"2024-07-09","close":137.72},{"date":"2024-07-10","close":138.07},{"date":"2024-07-11","close":139.24},{"date":"2024-07-12","close":142.42},{"date":"2024-07-15","close":137.99},{"date":"2024-07-16","close":135.84},{"date":"2024-07-17","close":131.82},{"date":"2024-07-18","close":132.08},{"date":"2024-07-19","close":133.04},{"date":"2024-07-22","close":134.24},{"date":"2024-07-23","close":133.08},{"date":"2024-07-24","close":131.87},{"date":"2024-07-25","close":129.74},{"date":"2024-07-26","close":130.8},{"date":"2024-07-29","close":127.59},{"date":"2024-07-30","close":123.16},{"date":"2024-07-31","close":128.89},{"date":"2024-08-01","close":127.82},{"date":"2024-08-02","close":127.41},{"date":"2024-08-05","close":126.19},{"date":"2024-08-06","close":132.62},{"date":"2024-08-07","close":133.15},{"date":"2024-08-08","close":138.02},{"date":"2024-08-09","close":138.04},{"date":"2024-08-12","close":142.47},{"date":"2024-08-13","close":144.02},{"date":"2024-08-14","close":141.98},{"date":"2024-08-15","close":145.08},{"date":"2024-08-16","close":149.29},{"date":"2024-08-19","close":151.11},{"date":"2024-08-20","close":144.22},{"date":"2024-08-21","close":145.93},{"date":"2024-08-22","close":147.19},{"date":"2024-08-23","close":139.87},{"date":"2024-08-26","close":100.0},{"date":"2024-08-27","close":95.91},{"date":"2024-08-28","close":89.17},{"date":"2024-08-29","close":93.42},{"date":"2024-08-30","close":96.11},{"date":"2024-09-03","close":97.75},{"date":"2024-09-04","close":92.75},{"date":"2024-09-05","close":92.68},{"date":"2024-09-06","close":93.3},{"date":"2024-09-09","close":92.46},{"date":"2024-09-10","close":93.06},{"date":"2024-09-11","close":95.28},{"date":"2024-09-12","close":97.33},{"date":"2024-09-13","close":94.99},{"date":"2024-09-16","close":97.2},{"date":"2024-09-17","close":98.38},{"date":"2024-09-18","close":98.23},{"date":"2024-09-19","close":99.98},{"date":"2024-09-20","close":99.9},{"date":"2024-09-23","close":102.3},{"date":"2024-09-24","close":113.8},{"date":"2024-09-25","close":113.94},{"date":"2024-09-26","close":129.4},{"date":"2024-09-27","close":135.38},{"date":"2024-09-30","close":134.81},{"date":"2024-10-01","close":145.64},{"date":"2024-10-02","close":152.71},{"date":"2024-10-03","close":152.62},{"date":"2024-10-04","close":154.27},{"date":"2024-10-07","close":153.09},{"date":"2024-10-08","close":144.86},{"date":"2024-10-09","close":141.47},{"date":"2024-10-10","close":141.58},{"date":"2024-10-11","close":144.76},{"date":"2024-10-14","close":136.03},{"date":"2024-10-15","close":128.21},{"date":"2024-10-16","close":127.4},{"date":"2024-10-17","close":123.63},{"date":"2024-10-18","close":124.62},{"date":"2024-10-21","close":124.86},{"date":"2024-10-22","close":128.51},{"date":"2024-10-23","close":122.34},{"date":"2024-10-24","close":121.38},{"date":"2024-10-25","close":122.47},{"date":"2024-10-28","close":125.79},{"date":"2024-10-29","close":125.25},{"date":"2024-10-30","close":120.87},{"date":"2024-10-31","close":120.59},{"date":"2024-11-01","close":120.56},{"date":"2024-11-04","close":122.32},{"date":"2024-11-05","close":122.15},{"date":"2024-11-06","close":120.57},{"date":"2024-11-07","close":125.87},{"date":"2024-11-08","close":117.81},{"date":"2024-11-11","close":117.15},{"date":"2024-11-12","close":113.8},{"date":"2024-11-13","close":113.41},{"date":"2024-11-14","close":112.33},{"date":"2024-11-15","close":114.0},{"date":"2024-11-18","close":117.31},{"date":"2024-11-19","close":117.68},{"date":"2024-11-20","close":116.49},{"date":"2024-11-21","close":104.09},{"date":"2024-11-22","close":100.07},{"date":"2024-11-25","close":100.69},{"date":"2024-11-26","close":99.31},{"date":"2024-11-27","close":98.8},{"date":"2024-11-29","close":96.56},{"date":"2024-12-02","close":98.98},{"date":"2024-12-03","close":98.45},{"date":"2024-12-04","close":98.71},{"date":"2024-12-05","close":99.0},{"date":"2024-12-06","close":99.89},{"date":"2024-12-09","close":110.33},{"date":"2024-12-10","close":104.49},{"date":"2024-12-11","close":103.42},{"date":"2024-12-12","close":104.66},{"date":"2024-12-13","close":102.27},{"date":"2024-12-16","close":99.61},{"date":"2024-12-17","close":102.42},{"date":"2024-12-18","close":101.35},{"date":"2024-12-19","close":101.0},{"date":"2024-12-20","close":99.51},{"date":"2024-12-23","close":100.58},{"date":"2024-12-24","close":99.72},{"date":"2024-12-26","close":98.87},{"date":"2024-12-27","close":97.45},{"date":"2024-12-30","close":94.39},{"date":"2024-12-31","close":96.99},{"date":"2025-01-02","close":96.89},{"date":"2025-01-03","close":96.82},{"date":"2025-01-06","close":99.02},{"date":"2025-01-07","close":100.62},{"date":"2025-01-08","close":100.32},{"date":"2025-01-10","close":94.68},{"date":"2025-01-13","close":95.98},{"date":"2025-01-14","close":98.13},{"date":"2025-01-15","close":100.7},{"date":"2025-01-16","close":100.26},{"date":"2025-01-17","close":105.57},{"date":"2025-01-21","close":104.15},{"date":"2025-01-22","close":103.08},{"date":"2025-01-23","close":104.01},{"date":"2025-01-24","close":111.34},{"date":"2025-01-27","close":110.88},{"date":"2025-01-28","close":112.18},{"date":"2025-01-29","close":112.04},{"date":"2025-01-30","close":115.4},{"date":"2025-01-31","close":111.91},{"date":"2025-02-03","close":105.24},{"date":"2025-02-04","close":114.05},{"date":"2025-02-05","close":110.14},{"date":"2025-02-06","close":112.72},{"date":"2025-02-07","close":114.27},{"date":"2025-02-10","close":116.34},{"date":"2025-02-11","close":117.48},{"date":"2025-02-12","close":118.83},{"date":"2025-02-13","close":121.54},{"date":"2025-02-14","close":124.16},{"date":"2025-02-18","close":128.46},{"date":"2025-02-19","close":124.43},{"date":"2025-02-20","close":124.41},{"date":"2025-02-21","close":131.34},{"date":"2025-02-24","close":119.77},{"date":"2025-02-25","close":119.17},{"date":"2025-02-26","close":119.77},{"date":"2025-02-27","close":118.68},{"date":"2025-02-28","close":113.69},{"date":"2025-03-03","close":112.6},{"date":"2025-03-04","close":113.41},{"date":"2025-03-05","close":120.21},{"date":"2025-03-06","close":119.82},{"date":"2025-03-07","close":119.92},{"date":"2025-03-10","close":115.63},{"date":"2025-03-11","close":117.98},{"date":"2025-03-12","close":117.86},{"date":"2025-03-13","close":118.76},{"date":"2025-03-14","close":122.54},{"date":"2025-03-17","close":128.9},{"date":"2025-03-18","close":126.79},{"date":"2025-03-19","close":125.92},{"date":"2025-03-20","close":130.92},{"date":"2025-03-21","close":126.64},{"date":"2025-03-24","close":128.12},{"date":"2025-03-25","close":125.25},{"date":"2025-03-26","close":122.47},{"date":"2025-03-27","close":124.36},{"date":"2025-03-28","close":120.45},{"date":"2025-03-31","close":118.35},{"date":"2025-04-01","close":122.19},{"date":"2025-04-02","close":119.07},{"date":"2025-04-03","close":113.67},{"date":"2025-04-04","close":104.21},{"date":"2025-04-07","close":100.01},{"date":"2025-04-08","close":93.98},{"date":"2025-04-09","close":94.15},{"date":"2025-04-10","close":88.35},{"date":"2025-04-11","close":90.5},{"date":"2025-04-14","close":94.78},{"date":"2025-04-15","close":94.07},{"date":"2025-04-16","close":92.35},{"date":"2025-04-17","close":93.69},{"date":"2025-04-21","close":94.36},{"date":"2025-04-22","close":98.34},{"date":"2025-04-23","close":100.43},{"date":"2025-04-24","close":103.27},{"date":"2025-04-25","close":104.01},{"date":"2025-04-28","close":103.09},{"date":"2025-04-29","close":104.15},{"date":"2025-04-30","close":105.57},{"date":"2025-05-01","close":105.97},{"date":"2025-05-02","close":110.92},{"date":"2025-05-05","close":110.85},{"date":"2025-05-06","close":111.32},{"date":"2025-05-07","close":109.39},{"date":"2025-05-08","close":109.9},{"date":"2025-05-09","close":109.65},{"date":"2025-05-12","close":116.38},{"date":"2025-05-13","close":119.45},{"date":"2025-05-14","close":118.89},{"date":"2025-05-15","close":117.84},{"date":"2025-05-16","close":117.61},{"date":"2025-05-19","close":118.45},{"date":"2025-05-20","close":117.38},{"date":"2025-05-21","close":116.2},{"date":"2025-05-22","close":119.8},{"date":"2025-05-23","close":119.24},{"date":"2025-05-27","close":102.98},{"date":"2025-05-28","close":97.88},{"date":"2025-05-29","close":98.29},{"date":"2025-05-30","close":96.51},{"date":"2025-06-02","close":96.44},{"date":"2025-06-03","close":98.33},{"date":"2025-06-04","close":99.65},{"date":"2025-06-05","close":99.33},{"date":"2025-06-06","close":100.6},{"date":"2025-06-09","close":101.62},{"date":"2025-06-10","close":102.39},{"date":"2025-06-11","close":103.16},{"date":"2025-06-12","close":103.43},{"date":"2025-06-13","close":100.58},{"date":"2025-06-16","close":102.79},{"date":"2025-06-17","close":102.53},{"date":"2025-06-18","close":102.25},{"date":"2025-06-20","close":101.21},{"date":"2025-06-23","close":101.95},{"date":"2025-06-24","close":107.16},{"date":"2025-06-25","close":107.14},{"date":"2025-06-26","close":105.75},{"date":"2025-06-27","close":105.14},{"date":"2025-06-30","close":104.66},{"date":"2025-07-01","close":105.49},{"date":"2025-07-02","close":103.97},{"date":"2025-07-03","close":103.59},{"date":"2025-07-07","close":105.25},{"date":"2025-07-08","close":106.31},{"date":"2025-07-09","close":105.0},{"date":"2025-07-10","close":104.97},{"date":"2025-07-11","close":104.91},{"date":"2025-07-14","close":102.41},{"date":"2025-07-15","close":105.06},{"date":"2025-07-16","close":105.13},{"date":"2025-07-17","close":107.95},{"date":"2025-07-18","close":109.0},{"date":"2025-07-21","close":111.66},{"date":"2025-07-22","close":115.04},{"date":"2025-07-23","close":118.46},{"date":"2025-07-24","close":118.21},{"date":"2025-07-25","close":118.45},{"date":"2025-07-28","close":116.76},{"date":"2025-07-29","close":115.415},{"date":"2025-07-30","close":112.92},{"date":"2025-07-31","close":113.45},{"date":"2025-08-01","close":110.06},{"date":"2025-08-04","close":112.04},{"date":"2025-08-05","close":112.62},{"date":"2025-08-06","close":113.94},{"date":"2025-08-07","close":114.19},{"date":"2025-08-08","close":114.26},{"date":"2025-08-11","close":113.04},{"date":"2025-08-12","close":116.43},{"date":"2025-08-13","close":116.63},{"date":"2025-08-14","close":114.74},{"date":"2025-08-15","close":118.95},{"date":"2025-08-18","close":118.34},{"date":"2025-08-19","close":119.07},{"date":"2025-08-20","close":118.0},{"date":"2025-08-21","close":122.96},{"date":"2025-08-22","close":127.11},{"date":"2025-08-25","close":128.21},{"date":"2025-08-26","close":123.91},{"date":"2025-08-27","close":122.22},{"date":"2025-08-28","close":122.22},{"date":"2025-08-29","close":120.22},{"date":"2025-09-02","close":121.69},{"date":"2025-09-03","close":124.39},{"date":"2025-09-04","close":123.87},{"date":"2025-09-05","close":124.68},{"date":"2025-09-08","close":125.03},{"date":"2025-09-09","close":126.06},{"date":"2025-09-10","close":124.68},{"date":"2025-09-11","close":125.72},{"date":"2025-09-12","close":125.44},{"date":"2025-09-15","close":127.39},{"date":"2025-09-16","close":129.06},{"date":"2025-09-17","close":134.86},{"date":"2025-09-18","close":132.96},{"date":"2025-09-19","close":129.47},{"date":"2025-09-22","close":128.57},{"date":"2025-09-23","close":128.52},{"date":"2025-09-24","close":130.96},{"date":"2025-09-25","close":131.01},{"date":"2025-09-26","close":129.99},{"date":"2025-09-29","close":130.67},{"date":"2025-09-30","close":132.17},{"date":"2025-10-01","close":134.4},{"date":"2025-10-02","close":135.24},{"date":"2025-10-03","close":134.25},{"date":"2025-10-06","close":134.33},{"date":"2025-10-07","close":133.48},{"date":"2025-10-08","close":133.77},{"date":"2025-10-09","close":131.25},{"date":"2025-10-10","close":124.27},{"date":"2025-10-13","close":127.55},{"date":"2025-10-14","close":127.1},{"date":"2025-10-15","close":127.58},{"date":"2025-10-16","close":127.35},{"date":"2025-10-17","close":128.48},{"date":"2025-10-20","close":131.56},{"date":"2025-10-21","close":130.71},{"date":"2025-10-22","close":130.06},{"date":"2025-10-23","close":133.29},{"date":"2025-10-24","close":133.96},{"date":"2025-10-27","close":137.76},{"date":"2025-10-28","close":138.03},{"date":"2025-10-29","close":138.08},{"date":"2025-10-30","close":136.01},{"date":"2025-10-31","close":134.87},{"date":"2025-11-03","close":134.68},{"date":"2025-11-04","close":133.84},{"date":"2025-11-05","close":136.34},{"date":"2025-11-06","close":136.74},{"date":"2025-11-07","close":135.78},{"date":"2025-11-10","close":138.13},{"date":"2025-11-11","close":137.11},{"date":"2025-11-12","close":136.04},{"date":"2025-11-13","close":134.47},{"date":"2025-11-14","close":130.95},{"date":"2025-11-17","close":129.04},{"date":"2025-11-18","close":119.58},{"date":"2025-11-19","close":118.02},{"date":"2025-11-20","close":112.93},{"date":"2025-11-21","close":113.24},{"date":"2025-11-24","close":113.49},{"date":"2025-11-25","close":114.0},{"date":"2025-11-26","close":115.8},{"date":"2025-11-28","close":116.08},{"date":"2025-12-01","close":118.27},{"date":"2025-12-02","close":118.9},{"date":"2025-12-03","close":117.2},{"date":"2025-12-04","close":116.82},{"date":"2025-12-05","close":117.62},{"date":"2025-12-08","close":117.62},{"date":"2025-12-09","close":117.14},{"date":"2025-12-10","close":115.28},{"date":"2025-12-11","close":111.97},{"date":"2025-12-12","close":111.96},{"date":"2025-12-15","close":110.4},{"date":"2025-12-16","close":109.02},{"date":"2025-12-17","close":105.0},{"date":"2025-12-18","close":105.79},{"date":"2025-12-19","close":109.51},{"date":"2025-12-22","close":111.91},{"date":"2025-12-23","close":112.06},{"date":"2025-12-24","close":113.44},{"date":"2025-12-26","close":115.01},{"date":"2025-12-29","close":114.15},{"date":"2025-12-30","close":113.83},{"date":"2025-12-31","close":113.39},{"date":"2026-01-02","close":115.75},{"date":"2026-01-05","close":119.12},{"date":"2026-01-06","close":122.66},{"date":"2026-01-07","close":120.97},{"date":"2026-01-08","close":121.6},{"date":"2026-01-09","close":120.55},{"date":"2026-01-12","close":118.73},{"date":"2026-01-13","close":112.32},{"date":"2026-01-14","close":107.85},{"date":"2026-01-15","close":107.46},{"date":"2026-01-16","close":106.76},{"date":"2026-01-20","close":104.46},{"date":"2026-01-21","close":105.92},{"date":"2026-01-22","close":106.02},{"date":"2026-01-23","close":106.38},{"date":"2026-01-26","close":106.86},{"date":"2026-01-27","close":106.91},{"date":"2026-01-28","close":102.81},{"date":"2026-01-29","close":102.7},{"date":"2026-01-30","close":101.05},{"date":"2026-02-02","close":103.45},{"date":"2026-02-03","close":103.32},{"date":"2026-02-04","close":102.13},{"date":"2026-02-05","close":101.52},{"date":"2026-02-06","close":105.23},{"date":"2026-02-09","close":105.57},{"date":"2026-02-10","close":105.43},{"date":"2026-02-11","close":104.57},{"date":"2026-02-12","close":100.22},{"date":"2026-02-13","close":100.28},{"date":"2026-02-17","close":101.83},{"date":"2026-02-18","close":102.92},{"date":"2026-02-19","close":101.95},{"date":"2026-02-20","close":104.94},{"date":"2026-02-23","close":105.76},{"date":"2026-02-24","close":106.88},{"date":"2026-02-25","close":106.9},{"date":"2026-02-26","close":105.39},{"date":"2026-02-27","close":103.73},{"date":"2026-03-02","close":102.82},{"date":"2026-03-03","close":100.71},{"date":"2026-03-04","close":101.19},{"date":"2026-03-05","close":100.74},{"date":"2026-03-06","close":101.97},{"date":"2026-03-09","close":102.64},{"date":"2026-03-10","close":104.86},{"date":"2026-03-11","close":102.94},{"date":"2026-03-12","close":101.62},{"date":"2026-03-13","close":102.65},{"date":"2026-03-16","close":103.84},{"date":"2026-03-17","close":104.37},{"date":"2026-03-18","close":100.72},{"date":"2026-03-19","close":97.43},{"date":"2026-03-20","close":96.19},{"date":"2026-03-23","close":96.25},{"date":"2026-03-24","close":98.09},{"date":"2026-03-25","close":102.61},{"date":"2026-03-26","close":100.62},{"date":"2026-03-27","close":99.81},{"date":"2026-03-30","close":98.42},{"date":"2026-03-31","close":102.18},{"date":"2026-04-01","close":101.78},{"date":"2026-04-02","close":100.87},{"date":"2026-04-06","close":100.91},{"date":"2026-04-07","close":99.54},{"date":"2026-04-08","close":103.75},{"date":"2026-04-09","close":100.57},{"date":"2026-04-10","close":100.17},{"date":"2026-04-13","close":100.8},{"date":"2026-04-14","close":102.1},{"date":"2026-04-15","close":101.97},{"date":"2026-04-16","close":103.71},{"date":"2026-04-17","close":104.79},{"date":"2026-04-20","close":104.2},{"date":"2026-04-21","close":98.99},{"date":"2026-04-22","close":100.05},{"date":"2026-04-23","close":97.77},{"date":"2026-04-24","close":98.03},{"date":"2026-04-27","close":98.47},{"date":"2026-04-28","close":97.29},{"date":"2026-04-29","close":97.67},{"date":"2026-04-30","close":99.88},{"date":"2026-05-01","close":99.72},{"date":"2026-05-04","close":97.79},{"date":"2026-05-05","close":96.75},{"date":"2026-05-06","close":102.31},{"date":"2026-05-07","close":101.51},{"date":"2026-05-08","close":98.78},{"date":"2026-05-11","close":98.8},{"date":"2026-05-12","close":95.73},{"date":"2026-05-13","close":99.6},{"date":"2026-05-14","close":95.58},{"date":"2026-05-15","close":95.83},{"date":"2026-05-18","close":94.97},{"date":"2026-05-19","close":97.34},{"date":"2026-05-20","close":98.15},{"date":"2026-05-21","close":97.79},{"date":"2026-05-22","close":94.52},{"date":"2026-05-26","close":96.64},{"date":"2026-05-27","close":86.61},{"date":"2026-05-28","close":83.03},{"date":"2026-05-29","close":84.44},{"date":"2026-06-01","close":87.24},{"date":"2026-06-02","close":88.18},{"date":"2026-06-03","close":85.4},{"date":"2026-06-04","close":85.88},{"date":"2026-06-05","close":85.07},{"date":"2026-06-08","close":82.62},{"date":"2026-06-09","close":81.93},{"date":"2026-06-10","close":81.82},{"date":"2026-06-11","close":81.3},{"date":"2026-06-12","close":81.56},{"date":"2026-06-15","close":83.55},{"date":"2026-06-16","close":81.59},{"date":"2026-06-17","close":79.86},{"date":"2026-06-18","close":79.56},{"date":"2026-06-22","close":78.11},{"date":"2026-06-23","close":76.56},{"date":"2026-06-24","close":75.74},{"date":"2026-06-25","close":73.3},{"date":"2026-06-26","close":76.55},{"date":"2026-06-29","close":76.54},{"date":"2026-06-30","close":76.28},{"date":"2026-07-01","close":82.52},{"date":"2026-07-02","close":82.39},{"date":"2026-07-06","close":83.74},{"date":"2026-07-07","close":82.53},{"date":"2026-07-08","close":84.74},{"date":"2026-07-09","close":85.88},{"date":"2026-07-10","close":85.13},{"date":"2026-07-13","close":84.56},{"date":"2026-07-14","close":83.91},{"date":"2026-07-15","close":85.74},{"date":"2026-07-16","close":86.68},{"date":"2026-07-17","close":84.14},{"date":"2026-07-20","close":86.05},{"date":"2026-07-21","close":84.83},{"date":"2026-07-22","close":83.59},{"date":"2026-07-23","close":83.3},{"date":"2026-07-24","close":82.66},{"date":"2026-07-27","close":84.85},{"date":"2026-07-28","close":85.71},{"date":"2026-07-29","close":88.32},{"date":"2026-07-30","close":87.44},{"date":"2026-07-31","close":88.56},{"date":"2026-08-03","close":90.15},{"date":"2026-08-04","close":91.03},{"date":"2026-08-05","close":90.94},{"date":"2026-08-06","close":90.85},{"date":"2026-08-07","close":91.76},{"date":"2026-08-10","close":93.0},{"date":"2026-08-11","close":90.5},{"date":"2026-08-12","close":89.035},{"date":"2026-08-13","close":84.17},{"date":"2026-08-14","close":84.79},{"date":"2026-08-17","close":86.94},{"date":"2026-08-18","close":87.27},{"date":"2026-08-19","close":90.2},{"date":"2026-08-20","close":89.52},{"date":"2026-08-21","close":88.38},{"date":"2026-08-24","close":87.07},{"date":"2026-08-25","close":87.75},{"date":"2026-08-26","close":86.74},{"date":"2026-08-27","close":84.69},{"date":"2026-08-28","close":85.69},{"date":"2026-08-31","close":84.0},{"date":"2026-09-01","close":83.17},{"date":"2026-09-02","close":82.25},{"date":"2026-09-03","close":81.63},{"date":"2026-09-04","close":82.21},{"date":"2026-09-08","close":79.75},{"date":"2026-09-09","close":78.61},{"date":"2026-09-10","close":77.84},{"date":"2026-09-11","close":77.81},{"date":"2026-09-14","close":79.38},{"date":"2026-09-15","close":78.08},{"date":"2026-09-16","close":78.76},{"date":"2026-09-17","close":77.73},{"date":"2026-09-18","close":78.9},{"date":"2026-09-21","close":79.295},{"date":"2026-09-22","close":80.35},{"date":"2026-09-23","close":79.2},{"date":"2026-09-24","close":78.2},{"date":"2026-09-25","close":77.57},{"date":"2026-09-28","close":78.49},{"date":"2026-09-29","close":77.5},{"date":"2026-09-30","close":77.94},{"date":"2026-10-01","close":76.5},{"date":"2026-10-02","close":75.38},{"date":"2026-10-05","close":77.9},{"date":"2026-10-06","close":78.4},{"date":"2026-10-07","close":78.5},{"date":"2026-10-08","close":78.26},{"date":"2026-10-09","close":81.35},{"date":"2026-10-12","close":80.92},{"date":"2026-10-13","close":81.96},{"date":"2026-10-14","close":81.45},{"date":"2026-10-15","close":82.42},{"date":"2026-10-16","close":80.97},{"date":"2026-10-19","close":81.39},{"date":"2026-10-20","close":81.63},{"date":"2026-10-21","close":78.72},{"date":"2026-10-22","close":79.17}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":79.17,"low_30d":74.72,"support":75.64,"high_30d":83.88,"change_1d":0.6,"change_7d":-2.2,"change_30d":1.7,"resistance":82.96,"position_in_range":49.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.78,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 60% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Internet Retail"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +60.2%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"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":4.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"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":0.0,"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":57.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"6.1%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.72,"pbr":null,"per":null,"roa":0.04084322775958238,"roe":0.06051020507189959,"revenue":16506205000.0,"market_cap":null,"net_income":3993233000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5726427728239168,"total_assets":97769770389.0,"total_equity":65992719662.0,"profit_margin":0.241923143448176,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4766847000.0,"operating_margin":0.2887912151824117},{"eps":11.61,"pbr":null,"per":null,"roa":0.04944173757184747,"roe":0.09587855946819875,"revenue":10301402536.33748,"market_cap":null,"net_income":2325004145.86936,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6102543811101774,"total_assets":47025130184.60816,"total_equity":24249468898.6282,"profit_margin":0.2256978248998687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2492438295.75948,"operating_margin":0.24195135438767462}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PDD Holdings Inc.","phase":"above-fold","symbol_resolved":true}