{"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":"2026-10-23T10:03:22.601544+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.7,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":10.7,"direction":"higher_better","percentile":67}],"summary":"매출 +9.7%","percentile":66},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":20.7,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.8,"direction":"higher_better","percentile":16}],"summary":"RSI 21","percentile":22},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1668.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.28,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.5x, 순차입금비율 0.0x","percentile":76}},"signals":[],"summary":"Sea Limited(SE)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 429.02억. 현재가 $75.67, 전일 대비 -2.9%, 30일 -28.8%. PER 24.9배 / ROE 3.4%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-6.099268436511906,"grade":"D","trend":"하락","atr_14":3.7709642857142893,"rsi_14":20.6906906906907,"sma_20":93.099,"sma_60":106.16900000000001,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6.10)가 시그널선(-4.46)을 하회합니다(데드크로스). 현재가가 SMA20(93)과 SMA60(106) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 80~107 (현재 위치 -14%).","bb_lower":79.5195465500264,"bb_upper":106.6784534499736,"macd_signal":-4.457693697922876},"change_pct":-2.89,"chart_data":[{"date":"2024-10-23","open":100.0,"high":100.09,"low":97.84,"close":99.39,"volume":2061511,"rsi_14":63.95,"sma_20":97.09,"sma_60":83.77,"sma_120":77.18},{"date":"2024-10-24","open":100.0,"high":100.95,"low":99.34,"close":100.52,"volume":2473940,"rsi_14":64.6,"sma_20":97.37,"sma_60":84.35,"sma_120":77.46},{"date":"2024-10-25","open":100.65,"high":101.93,"low":98.94,"close":99.15,"volume":1950595,"rsi_14":62.47,"sma_20":97.61,"sma_60":84.93,"sma_120":77.74},{"date":"2024-10-28","open":100.96,"high":100.96,"low":98.84,"close":99.26,"volume":1503961,"rsi_14":62.3,"sma_20":97.86,"sma_60":85.58,"sma_120":78.02},{"date":"2024-10-29","open":99.03,"high":99.03,"low":94.63,"close":95.99,"volume":3952278,"rsi_14":48.67,"sma_20":97.79,"sma_60":86.18,"sma_120":78.27},{"date":"2024-10-30","open":95.5,"high":96.18,"low":93.9,"close":95.35,"volume":2768697,"rsi_14":48.62,"sma_20":97.79,"sma_60":86.76,"sma_120":78.51},{"date":"2024-10-31","open":93.77,"high":94.29,"low":92.5,"close":94.05,"volume":2730664,"rsi_14":33.6,"sma_20":97.74,"sma_60":87.31,"sma_120":78.75},{"date":"2024-11-01","open":94.48,"high":96.32,"low":93.73,"close":95.38,"volume":3977035,"rsi_14":35.34,"sma_20":97.71,"sma_60":87.86,"sma_120":79.01},{"date":"2024-11-04","open":95.0,"high":96.67,"low":94.77,"close":95.19,"volume":2127236,"rsi_14":43.81,"sma_20":97.71,"sma_60":88.36,"sma_120":79.25},{"date":"2024-11-05","open":96.24,"high":96.5,"low":94.46,"close":95.74,"volume":1684966,"rsi_14":33.87,"sma_20":97.73,"sma_60":88.84,"sma_120":79.48},{"date":"2024-11-06","open":95.41,"high":95.54,"low":93.75,"close":95.37,"volume":2630281,"rsi_14":33.99,"sma_20":97.67,"sma_60":89.18,"sma_120":79.68},{"date":"2024-11-07","open":95.92,"high":96.87,"low":95.16,"close":95.72,"volume":2899908,"rsi_14":36.17,"sma_20":97.67,"sma_60":89.5,"sma_120":79.86},{"date":"2024-11-08","open":95.0,"high":95.5,"low":93.2,"close":93.56,"volume":4819423,"rsi_14":29.47,"sma_20":97.38,"sma_60":89.74,"sma_120":80.03},{"date":"2024-11-11","open":92.81,"high":98.22,"low":92.71,"close":97.46,"volume":5975361,"rsi_14":43.69,"sma_20":97.24,"sma_60":90.05,"sma_120":80.23},{"date":"2024-11-12","open":109.55,"high":117.52,"low":107.19,"close":107.65,"volume":14162099,"rsi_14":65.38,"sma_20":97.78,"sma_60":90.47,"sma_120":80.52},{"date":"2024-11-13","open":109.24,"high":112.7,"low":104.46,"close":104.96,"volume":6121312,"rsi_14":57.81,"sma_20":98.06,"sma_60":90.87,"sma_120":80.79},{"date":"2024-11-14","open":105.0,"high":105.85,"low":102.87,"close":103.33,"volume":4380295,"rsi_14":57.29,"sma_20":98.28,"sma_60":91.22,"sma_120":81.05},{"date":"2024-11-15","open":102.76,"high":103.75,"low":99.66,"close":102.94,"volume":6441865,"rsi_14":56.35,"sma_20":98.48,"sma_60":91.56,"sma_120":81.33},{"date":"2024-11-18","open":103.6,"high":109.0,"low":103.6,"close":108.63,"volume":5645377,"rsi_14":70.14,"sma_20":98.96,"sma_60":91.98,"sma_120":81.67},{"date":"2024-11-19","open":109.26,"high":113.74,"low":107.8,"close":113.68,"volume":6228656,"rsi_14":75.61,"sma_20":99.67,"sma_60":92.5,"sma_120":82.06},{"date":"2024-11-20","open":114.0,"high":115.33,"low":112.1,"close":114.46,"volume":3978051,"rsi_14":78.93,"sma_20":100.42,"sma_60":93.03,"sma_120":82.45},{"date":"2024-11-21","open":113.85,"high":117.85,"low":111.7,"close":116.33,"volume":5085389,"rsi_14":79.25,"sma_20":101.21,"sma_60":93.62,"sma_120":82.84},{"date":"2024-11-22","open":117.17,"high":117.17,"low":112.65,"close":113.04,"volume":3176740,"rsi_14":72.94,"sma_20":101.9,"sma_60":94.21,"sma_120":83.2},{"date":"2024-11-25","open":114.0,"high":115.13,"low":111.88,"close":114.0,"volume":4171707,"rsi_14":73.22,"sma_20":102.64,"sma_60":94.81,"sma_120":83.56},{"date":"2024-11-26","open":114.17,"high":114.38,"low":111.73,"close":113.93,"volume":2389689,"rsi_14":73.78,"sma_20":103.54,"sma_60":95.42,"sma_120":83.9},{"date":"2024-11-27","open":114.44,"high":116.02,"low":113.0,"close":115.71,"volume":3350955,"rsi_14":74.71,"sma_20":104.56,"sma_60":96.04,"sma_120":84.27},{"date":"2024-11-29","open":116.12,"high":116.88,"low":112.89,"close":113.8,"volume":2622592,"rsi_14":75.17,"sma_20":105.54,"sma_60":96.63,"sma_120":84.61},{"date":"2024-12-02","open":114.98,"high":114.98,"low":111.0,"close":113.24,"volume":3120141,"rsi_14":71.41,"sma_20":106.44,"sma_60":97.23,"sma_120":84.94},{"date":"2024-12-03","open":113.76,"high":116.05,"low":112.82,"close":115.5,"volume":2753167,"rsi_14":63.57,"sma_20":107.45,"sma_60":97.87,"sma_120":85.28},{"date":"2024-12-04","open":115.5,"high":118.16,"low":113.75,"close":117.41,"volume":4219944,"rsi_14":72.11,"sma_20":108.54,"sma_60":98.54,"sma_120":85.64},{"date":"2024-12-05","open":116.5,"high":118.58,"low":116.09,"close":117.12,"volume":6074988,"rsi_14":75.72,"sma_20":109.62,"sma_60":99.19,"sma_120":86.0},{"date":"2024-12-06","open":117.2,"high":118.55,"low":115.65,"close":116.25,"volume":4954167,"rsi_14":74.39,"sma_20":110.65,"sma_60":99.81,"sma_120":86.34},{"date":"2024-12-09","open":117.3,"high":119.47,"low":113.65,"close":114.15,"volume":4109944,"rsi_14":61.65,"sma_20":111.68,"sma_60":100.36,"sma_120":86.66},{"date":"2024-12-10","open":113.63,"high":115.0,"low":111.7,"close":112.05,"volume":2599472,"rsi_14":46.07,"sma_20":112.41,"sma_60":100.89,"sma_120":86.96},{"date":"2024-12-11","open":112.58,"high":117.01,"low":111.95,"close":116.67,"volume":3790128,"rsi_14":54.49,"sma_20":112.86,"sma_60":101.5,"sma_120":87.3},{"date":"2024-12-12","open":116.38,"high":118.35,"low":115.86,"close":117.29,"volume":2322549,"rsi_14":52.06,"sma_20":113.48,"sma_60":102.08,"sma_120":87.65},{"date":"2024-12-13","open":117.8,"high":118.35,"low":114.15,"close":116.47,"volume":1767721,"rsi_14":58.22,"sma_20":114.13,"sma_60":102.6,"sma_120":88.0},{"date":"2024-12-16","open":115.25,"high":115.55,"low":113.49,"close":114.61,"volume":2740830,"rsi_14":51.4,"sma_20":114.72,"sma_60":103.09,"sma_120":88.33},{"date":"2024-12-17","open":114.08,"high":116.57,"low":113.01,"close":115.79,"volume":3068357,"rsi_14":54.06,"sma_20":115.08,"sma_60":103.5,"sma_120":88.67},{"date":"2024-12-18","open":115.6,"high":115.6,"low":110.56,"close":110.99,"volume":3057989,"rsi_14":40.89,"sma_20":114.94,"sma_60":103.81,"sma_120":89.0},{"date":"2024-12-19","open":111.49,"high":112.71,"low":110.22,"close":111.64,"volume":2979515,"rsi_14":45.62,"sma_20":114.8,"sma_60":104.1,"sma_120":89.36},{"date":"2024-12-20","open":108.37,"high":111.93,"low":107.0,"close":110.64,"volume":3544722,"rsi_14":44.82,"sma_20":114.51,"sma_60":104.37,"sma_120":89.69},{"date":"2024-12-23","open":110.64,"high":111.29,"low":108.29,"close":109.39,"volume":3347613,"rsi_14":37.31,"sma_20":114.33,"sma_60":104.62,"sma_120":90.01},{"date":"2024-12-24","open":110.0,"high":111.6,"low":108.76,"close":111.47,"volume":991898,"rsi_14":37.75,"sma_20":114.21,"sma_60":104.9,"sma_120":90.34},{"date":"2024-12-26","open":111.0,"high":111.14,"low":109.37,"close":109.65,"volume":1373496,"rsi_14":35.51,"sma_20":113.99,"sma_60":105.11,"sma_120":90.64},{"date":"2024-12-27","open":109.01,"high":109.09,"low":106.36,"close":108.72,"volume":2293703,"rsi_14":35.42,"sma_20":113.64,"sma_60":105.33,"sma_120":90.94},{"date":"2024-12-30","open":107.29,"high":107.85,"low":106.53,"close":107.48,"volume":2374212,"rsi_14":36.64,"sma_20":113.33,"sma_60":105.54,"sma_120":91.21},{"date":"2024-12-31","open":107.17,"high":107.24,"low":105.39,"close":106.1,"volume":1904072,"rsi_14":37.73,"sma_20":112.97,"sma_60":105.7,"sma_120":91.48},{"date":"2025-01-02","open":105.19,"high":106.0,"low":102.55,"close":104.87,"volume":4386156,"rsi_14":21.72,"sma_20":112.44,"sma_60":105.87,"sma_120":91.74},{"date":"2025-01-03","open":105.51,"high":106.33,"low":104.1,"close":106.32,"volume":3010382,"rsi_14":24.71,"sma_20":111.88,"sma_60":106.05,"sma_120":92.02},{"date":"2025-01-06","open":108.14,"high":109.28,"low":106.44,"close":108.46,"volume":4766286,"rsi_14":32.59,"sma_20":111.45,"sma_60":106.25,"sma_120":92.33},{"date":"2025-01-07","open":109.99,"high":110.26,"low":105.63,"close":106.42,"volume":3671141,"rsi_14":32.34,"sma_20":110.96,"sma_60":106.43,"sma_120":92.64},{"date":"2025-01-08","open":109.55,"high":109.95,"low":107.47,"close":109.35,"volume":3122498,"rsi_14":37.09,"sma_20":110.72,"sma_60":106.59,"sma_120":92.98},{"date":"2025-01-10","open":106.54,"high":108.82,"low":105.2,"close":108.29,"volume":3337625,"rsi_14":43.63,"sma_20":110.53,"sma_60":106.73,"sma_120":93.31},{"date":"2025-01-13","open":104.59,"high":106.87,"low":103.35,"close":106.87,"volume":2702574,"rsi_14":39.14,"sma_20":110.04,"sma_60":106.9,"sma_120":93.64},{"date":"2025-01-14","open":108.27,"high":111.48,"low":107.46,"close":110.44,"volume":3336790,"rsi_14":49.59,"sma_20":109.7,"sma_60":107.08,"sma_120":94.0},{"date":"2025-01-15","open":112.26,"high":113.39,"low":110.0,"close":110.82,"volume":3028487,"rsi_14":53.02,"sma_20":109.42,"sma_60":107.28,"sma_120":94.38},{"date":"2025-01-16","open":112.0,"high":113.33,"low":111.1,"close":111.63,"volume":5298652,"rsi_14":50.36,"sma_20":109.27,"sma_60":107.49,"sma_120":94.78},{"date":"2025-01-17","open":112.08,"high":115.3,"low":111.4,"close":115.08,"volume":2679324,"rsi_14":61.3,"sma_20":109.23,"sma_60":107.76,"sma_120":95.19},{"date":"2025-01-21","open":116.99,"high":119.0,"low":115.81,"close":118.16,"volume":4626546,"rsi_14":68.03,"sma_20":109.59,"sma_60":108.07,"sma_120":95.63},{"date":"2025-01-22","open":119.27,"high":119.38,"low":117.56,"close":118.36,"volume":3308188,"rsi_14":71.64,"sma_20":109.93,"sma_60":108.38,"sma_120":96.08},{"date":"2025-01-23","open":117.32,"high":118.13,"low":116.0,"close":116.46,"volume":2516867,"rsi_14":70.19,"sma_20":110.22,"sma_60":108.65,"sma_120":96.5},{"date":"2025-01-24","open":117.11,"high":118.18,"low":116.01,"close":117.79,"volume":1546751,"rsi_14":75.08,"sma_20":110.64,"sma_60":108.96,"sma_120":96.95},{"date":"2025-01-27","open":113.83,"high":118.07,"low":112.81,"close":114.23,"volume":2664221,"rsi_14":64.19,"sma_20":110.78,"sma_60":109.21,"sma_120":97.39},{"date":"2025-01-28","open":115.24,"high":121.64,"low":114.07,"close":119.53,"volume":4587921,"rsi_14":67.84,"sma_20":111.27,"sma_60":109.6,"sma_120":97.89},{"date":"2025-01-29","open":120.35,"high":122.77,"low":118.95,"close":121.92,"volume":3196847,"rsi_14":74.7,"sma_20":111.93,"sma_60":110.04,"sma_120":98.4},{"date":"2025-01-30","open":122.87,"high":125.69,"low":122.5,"close":123.38,"volume":3374837,"rsi_14":73.45,"sma_20":112.72,"sma_60":110.53,"sma_120":98.92},{"date":"2025-01-31","open":125.01,"high":126.12,"low":121.7,"close":121.79,"volume":5735442,"rsi_14":72.17,"sma_20":113.51,"sma_60":110.97,"sma_120":99.41},{"date":"2025-02-03","open":119.0,"high":123.19,"low":118.2,"close":121.9,"volume":2579029,"rsi_14":75.8,"sma_20":114.36,"sma_60":111.42,"sma_120":99.89},{"date":"2025-02-04","open":122.21,"high":124.14,"low":120.79,"close":123.15,"volume":3944630,"rsi_14":73.7,"sma_20":115.2,"sma_60":111.87,"sma_120":100.36},{"date":"2025-02-05","open":123.15,"high":123.97,"low":120.26,"close":123.08,"volume":2704971,"rsi_14":73.13,"sma_20":115.93,"sma_60":112.34,"sma_120":100.76},{"date":"2025-02-06","open":123.1,"high":123.5,"low":121.27,"close":122.66,"volume":2834577,"rsi_14":71.12,"sma_20":116.74,"sma_60":112.78,"sma_120":101.14},{"date":"2025-02-07","open":124.0,"high":126.35,"low":122.32,"close":123.0,"volume":3051704,"rsi_14":67.22,"sma_20":117.43,"sma_60":113.28,"sma_120":101.51},{"date":"2025-02-10","open":124.92,"high":126.66,"low":123.18,"close":125.28,"volume":2732807,"rsi_14":66.04,"sma_20":118.28,"sma_60":113.74,"sma_120":101.89},{"date":"2025-02-11","open":123.5,"high":129.9,"low":123.38,"close":129.71,"volume":4650774,"rsi_14":71.47,"sma_20":119.42,"sma_60":114.11,"sma_120":102.29},{"date":"2025-02-12","open":129.5,"high":130.65,"low":128.31,"close":130.65,"volume":2955564,"rsi_14":77.86,"sma_20":120.43,"sma_60":114.53,"sma_120":102.7},{"date":"2025-02-13","open":131.49,"high":133.13,"low":129.35,"close":133.13,"volume":3590845,"rsi_14":78.81,"sma_20":121.54,"sma_60":115.03,"sma_120":103.13},{"date":"2025-02-14","open":133.82,"high":135.06,"low":130.5,"close":134.95,"volume":3762862,"rsi_14":91.64,"sma_20":122.71,"sma_60":115.56,"sma_120":103.56},{"date":"2025-02-18","open":136.51,"high":139.18,"low":135.98,"close":138.62,"volume":7628724,"rsi_14":91.05,"sma_20":123.89,"sma_60":116.06,"sma_120":104.02},{"date":"2025-02-19","open":139.0,"high":139.0,"low":135.26,"close":136.22,"volume":3178853,"rsi_14":80.74,"sma_20":124.79,"sma_60":116.44,"sma_120":104.47},{"date":"2025-02-20","open":135.89,"high":136.15,"low":130.79,"close":132.83,"volume":3435684,"rsi_14":68.76,"sma_20":125.51,"sma_60":116.75,"sma_120":104.89},{"date":"2025-02-21","open":133.66,"high":133.77,"low":127.44,"close":127.62,"volume":4711848,"rsi_14":60.12,"sma_20":126.07,"sma_60":116.93,"sma_120":105.28},{"date":"2025-02-24","open":127.4,"high":128.06,"low":124.37,"close":127.19,"volume":5396415,"rsi_14":59.08,"sma_20":126.54,"sma_60":117.17,"sma_120":105.69},{"date":"2025-02-25","open":125.91,"high":125.91,"low":119.89,"close":123.92,"volume":6543771,"rsi_14":51.24,"sma_20":127.03,"sma_60":117.34,"sma_120":106.07},{"date":"2025-02-26","open":125.95,"high":128.96,"low":125.47,"close":128.27,"volume":3560749,"rsi_14":57.32,"sma_20":127.46,"sma_60":117.57,"sma_120":106.5},{"date":"2025-02-27","open":130.43,"high":130.74,"low":125.16,"close":126.42,"volume":2653111,"rsi_14":55.1,"sma_20":127.69,"sma_60":117.75,"sma_120":106.9},{"date":"2025-02-28","open":124.0,"high":127.91,"low":123.0,"close":127.27,"volume":5837504,"rsi_14":55.71,"sma_20":127.88,"sma_60":117.98,"sma_120":107.3},{"date":"2025-03-03","open":131.85,"high":132.07,"low":122.68,"close":123.49,"volume":5943420,"rsi_14":47.7,"sma_20":127.97,"sma_60":118.15,"sma_120":107.69},{"date":"2025-03-04","open":130.49,"high":134.2,"low":125.41,"close":132.31,"volume":9456625,"rsi_14":53.01,"sma_20":128.49,"sma_60":118.43,"sma_120":108.15},{"date":"2025-03-05","open":135.65,"high":147.73,"low":135.47,"close":146.31,"volume":9753534,"rsi_14":63.9,"sma_20":129.65,"sma_60":118.91,"sma_120":108.72},{"date":"2025-03-06","open":143.3,"high":144.89,"low":138.31,"close":139.15,"volume":7022278,"rsi_14":54.93,"sma_20":130.45,"sma_60":119.28,"sma_120":109.23},{"date":"2025-03-07","open":138.9,"high":139.3,"low":129.93,"close":135.69,"volume":7247204,"rsi_14":50.59,"sma_20":131.1,"sma_60":119.6,"sma_120":109.7},{"date":"2025-03-10","open":130.65,"high":132.42,"low":124.31,"close":127.32,"volume":8645135,"rsi_14":41.61,"sma_20":131.32,"sma_60":119.82,"sma_120":110.09},{"date":"2025-03-11","open":126.0,"high":129.8,"low":120.81,"close":127.71,"volume":6959524,"rsi_14":43.49,"sma_20":131.44,"sma_60":120.08,"sma_120":110.49},{"date":"2025-03-12","open":132.97,"high":133.81,"low":128.7,"close":129.62,"volume":5734963,"rsi_14":47.49,"sma_20":131.43,"sma_60":120.3,"sma_120":110.9},{"date":"2025-03-13","open":129.54,"high":130.0,"low":124.59,"close":124.81,"volume":4539469,"rsi_14":47.79,"sma_20":131.14,"sma_60":120.42,"sma_120":111.25},{"date":"2025-03-14","open":128.5,"high":129.9,"low":126.68,"close":127.43,"volume":3140459,"rsi_14":50.18,"sma_20":130.86,"sma_60":120.61,"sma_120":111.61},{"date":"2025-03-17","open":128.5,"high":133.43,"low":128.47,"close":132.64,"volume":5348765,"rsi_14":56.45,"sma_20":130.74,"sma_60":120.91,"sma_120":112.0},{"date":"2025-03-18","open":129.32,"high":130.79,"low":124.1,"close":125.13,"volume":6934889,"rsi_14":47.78,"sma_20":130.07,"sma_60":121.06,"sma_120":112.28},{"date":"2025-03-19","open":126.39,"high":128.46,"low":125.89,"close":126.15,"volume":3923301,"rsi_14":49.81,"sma_20":129.56,"sma_60":121.31,"sma_120":112.56},{"date":"2025-03-20","open":125.79,"high":127.67,"low":124.63,"close":127.09,"volume":4432908,"rsi_14":49.87,"sma_20":129.28,"sma_60":121.57,"sma_120":112.84},{"date":"2025-03-21","open":125.3,"high":126.91,"low":124.52,"close":126.07,"volume":3156099,"rsi_14":51.92,"sma_20":129.2,"sma_60":121.83,"sma_120":113.1},{"date":"2025-03-24","open":128.88,"high":130.3,"low":128.08,"close":129.48,"volume":3184538,"rsi_14":47.71,"sma_20":129.31,"sma_60":122.16,"sma_120":113.39},{"date":"2025-03-25","open":130.55,"high":131.03,"low":128.24,"close":130.3,"volume":4337451,"rsi_14":33.55,"sma_20":129.63,"sma_60":122.48,"sma_120":113.69},{"date":"2025-03-26","open":130.76,"high":132.72,"low":126.65,"close":129.27,"volume":3536529,"rsi_14":38.38,"sma_20":129.68,"sma_60":122.81,"sma_120":113.96},{"date":"2025-03-27","open":128.14,"high":136.0,"low":127.9,"close":133.57,"volume":5718745,"rsi_14":47.56,"sma_20":130.04,"sma_60":123.22,"sma_120":114.27},{"date":"2025-03-28","open":131.99,"high":133.27,"low":129.99,"close":130.67,"volume":3272619,"rsi_14":54.42,"sma_20":130.21,"sma_60":123.61,"sma_120":114.57},{"date":"2025-03-31","open":128.0,"high":130.53,"low":124.55,"close":130.49,"volume":3545692,"rsi_14":53.69,"sma_20":130.56,"sma_60":124.01,"sma_120":114.86},{"date":"2025-04-01","open":129.25,"high":133.01,"low":128.53,"close":132.46,"volume":5170047,"rsi_14":53.76,"sma_20":130.57,"sma_60":124.47,"sma_120":115.17},{"date":"2025-04-02","open":130.06,"high":137.0,"low":129.85,"close":134.58,"volume":3091859,"rsi_14":63.94,"sma_20":129.98,"sma_60":124.94,"sma_120":115.5},{"date":"2025-04-03","open":124.43,"high":124.57,"low":115.7,"close":120.05,"volume":15183260,"rsi_14":42.14,"sma_20":129.03,"sma_60":125.14,"sma_120":115.69},{"date":"2025-04-04","open":109.0,"high":112.84,"low":105.99,"close":106.63,"volume":15813873,"rsi_14":26.43,"sma_20":127.57,"sma_60":125.14,"sma_120":115.78},{"date":"2025-04-07","open":99.71,"high":113.95,"low":99.5,"close":108.66,"volume":11311927,"rsi_14":33.43,"sma_20":126.64,"sma_60":125.13,"sma_120":115.86},{"date":"2025-04-08","open":114.07,"high":115.12,"low":103.53,"close":105.57,"volume":7077086,"rsi_14":30.12,"sma_20":125.53,"sma_60":125.08,"sma_120":115.91},{"date":"2025-04-09","open":102.4,"high":120.86,"low":102.4,"close":119.09,"volume":10641637,"rsi_14":43.78,"sma_20":125.01,"sma_60":125.29,"sma_120":116.09},{"date":"2025-04-10","open":116.49,"high":118.5,"low":112.02,"close":115.28,"volume":4723960,"rsi_14":41.96,"sma_20":124.53,"sma_60":125.37,"sma_120":116.22},{"date":"2025-04-11","open":112.82,"high":118.68,"low":111.14,"close":117.81,"volume":4399548,"rsi_14":41.19,"sma_20":124.05,"sma_60":125.48,"sma_120":116.38},{"date":"2025-04-14","open":120.33,"high":124.0,"low":118.04,"close":118.73,"volume":3900868,"rsi_14":41.28,"sma_20":123.35,"sma_60":125.6,"sma_120":116.55},{"date":"2025-04-15","open":118.88,"high":120.23,"low":117.63,"close":119.75,"volume":4169007,"rsi_14":42.82,"sma_20":123.08,"sma_60":125.68,"sma_120":116.72},{"date":"2025-04-16","open":116.5,"high":121.09,"low":116.02,"close":118.73,"volume":6022040,"rsi_14":38.23,"sma_20":122.71,"sma_60":125.69,"sma_120":116.88},{"date":"2025-04-17","open":121.27,"high":123.67,"low":120.39,"close":120.97,"volume":3674428,"rsi_14":42.23,"sma_20":122.41,"sma_60":125.73,"sma_120":117.06},{"date":"2025-04-21","open":120.01,"high":120.7,"low":114.6,"close":116.53,"volume":2923519,"rsi_14":39.53,"sma_20":121.93,"sma_60":125.73,"sma_120":117.19},{"date":"2025-04-22","open":117.0,"high":120.38,"low":116.53,"close":118.52,"volume":3612827,"rsi_14":39.55,"sma_20":121.38,"sma_60":125.75,"sma_120":117.35},{"date":"2025-04-23","open":124.03,"high":125.44,"low":120.3,"close":120.45,"volume":4470218,"rsi_14":39.37,"sma_20":120.89,"sma_60":125.85,"sma_120":117.53},{"date":"2025-04-24","open":120.94,"high":125.16,"low":120.01,"close":124.23,"volume":6044711,"rsi_14":53.75,"sma_20":120.64,"sma_60":125.93,"sma_120":117.76},{"date":"2025-04-25","open":124.46,"high":128.73,"low":124.29,"close":127.76,"volume":3519075,"rsi_14":73.04,"sma_20":120.35,"sma_60":126.03,"sma_120":118.03},{"date":"2025-04-28","open":129.0,"high":130.61,"low":127.21,"close":130.28,"volume":3239333,"rsi_14":73.33,"sma_20":120.33,"sma_60":126.14,"sma_120":118.34},{"date":"2025-04-29","open":131.0,"high":134.27,"low":130.23,"close":133.92,"volume":3583948,"rsi_14":80.23,"sma_20":120.5,"sma_60":126.34,"sma_120":118.66},{"date":"2025-04-30","open":131.0,"high":134.28,"low":129.17,"close":134.05,"volume":3208151,"rsi_14":72.33,"sma_20":120.58,"sma_60":126.55,"sma_120":118.98},{"date":"2025-05-01","open":136.19,"high":138.97,"low":135.66,"close":137.31,"volume":3223758,"rsi_14":83.43,"sma_20":120.72,"sma_60":126.78,"sma_120":119.33},{"date":"2025-05-02","open":139.56,"high":143.57,"low":138.75,"close":141.78,"volume":3899864,"rsi_14":84.35,"sma_20":121.8,"sma_60":127.09,"sma_120":119.71},{"date":"2025-05-05","open":140.0,"high":143.4,"low":140.0,"close":142.5,"volume":2557506,"rsi_14":84.26,"sma_20":123.6,"sma_60":127.42,"sma_120":120.1},{"date":"2025-05-06","open":140.67,"high":143.4,"low":139.8,"close":142.47,"volume":3289314,"rsi_14":83.71,"sma_20":125.29,"sma_60":127.75,"sma_120":120.51},{"date":"2025-05-07","open":142.48,"high":144.13,"low":140.22,"close":142.53,"volume":4375255,"rsi_14":86.35,"sma_20":127.13,"sma_60":128.04,"sma_120":120.89},{"date":"2025-05-08","open":144.51,"high":147.14,"low":144.25,"close":145.82,"volume":3536927,"rsi_14":86.77,"sma_20":128.47,"sma_60":128.3,"sma_120":121.21},{"date":"2025-05-09","open":142.19,"high":143.26,"low":138.24,"close":139.17,"volume":4692065,"rsi_14":81.44,"sma_20":129.67,"sma_60":128.45,"sma_120":121.49},{"date":"2025-05-12","open":143.02,"high":143.98,"low":139.12,"close":142.45,"volume":7194392,"rsi_14":82.09,"sma_20":130.9,"sma_60":128.6,"sma_120":121.82},{"date":"2025-05-13","open":152.01,"high":155.52,"low":147.26,"close":154.13,"volume":12348426,"rsi_14":85.8,"sma_20":132.67,"sma_60":128.92,"sma_120":122.24},{"date":"2025-05-14","open":158.88,"high":163.26,"low":156.59,"close":163.18,"volume":11197944,"rsi_14":87.23,"sma_20":134.84,"sma_60":129.33,"sma_120":122.7},{"date":"2025-05-15","open":162.0,"high":164.71,"low":160.45,"close":164.63,"volume":6286261,"rsi_14":86.7,"sma_20":137.13,"sma_60":129.8,"sma_120":123.12},{"date":"2025-05-16","open":165.0,"high":165.31,"low":161.28,"close":161.51,"volume":3701058,"rsi_14":80.72,"sma_20":139.16,"sma_60":130.28,"sma_120":123.51},{"date":"2025-05-19","open":160.0,"high":162.98,"low":158.0,"close":162.72,"volume":3972226,"rsi_14":79.75,"sma_20":141.47,"sma_60":130.87,"sma_120":123.9},{"date":"2025-05-20","open":163.2,"high":163.6,"low":161.02,"close":162.41,"volume":2319709,"rsi_14":79.19,"sma_20":143.66,"sma_60":131.45,"sma_120":124.31},{"date":"2025-05-21","open":162.61,"high":164.99,"low":161.68,"close":163.26,"volume":2849160,"rsi_14":78.1,"sma_20":145.81,"sma_60":132.11,"sma_120":124.72},{"date":"2025-05-22","open":161.1,"high":162.74,"low":160.31,"close":160.69,"volume":3033256,"rsi_14":71.36,"sma_20":147.63,"sma_60":132.65,"sma_120":125.11},{"date":"2025-05-23","open":159.33,"high":165.9,"low":157.3,"close":164.06,"volume":3656762,"rsi_14":72.98,"sma_20":149.44,"sma_60":133.28,"sma_120":125.52},{"date":"2025-05-27","open":166.0,"high":169.28,"low":164.51,"close":165.24,"volume":6394244,"rsi_14":73.68,"sma_20":151.19,"sma_60":133.91,"sma_120":125.94},{"date":"2025-05-28","open":166.79,"high":167.64,"low":164.2,"close":164.92,"volume":4782547,"rsi_14":73.16,"sma_20":152.74,"sma_60":134.6,"sma_120":126.37},{"date":"2025-05-29","open":166.0,"high":166.81,"low":160.38,"close":161.21,"volume":4288826,"rsi_14":65.78,"sma_20":154.1,"sma_60":135.08,"sma_120":126.76},{"date":"2025-05-30","open":163.15,"high":163.16,"low":157.92,"close":160.37,"volume":5670900,"rsi_14":74.69,"sma_20":155.25,"sma_60":135.32,"sma_120":127.11},{"date":"2025-06-02","open":160.84,"high":165.15,"low":160.29,"close":165.1,"volume":3276637,"rsi_14":75.51,"sma_20":156.42,"sma_60":135.75,"sma_120":127.51},{"date":"2025-06-03","open":166.65,"high":167.97,"low":164.27,"close":165.77,"volume":3460486,"rsi_14":67.44,"sma_20":157.58,"sma_60":136.25,"sma_120":127.93},{"date":"2025-06-04","open":166.75,"high":170.0,"low":166.1,"close":168.16,"volume":3134110,"rsi_14":59.32,"sma_20":158.87,"sma_60":136.93,"sma_120":128.38},{"date":"2025-06-05","open":169.97,"high":172.65,"low":168.75,"close":170.4,"volume":3624904,"rsi_14":60.49,"sma_20":160.26,"sma_60":137.64,"sma_120":128.86},{"date":"2025-06-06","open":172.0,"high":172.09,"low":164.37,"close":165.61,"volume":4359488,"rsi_14":57.03,"sma_20":161.25,"sma_60":138.24,"sma_120":129.27},{"date":"2025-06-09","open":164.64,"high":165.97,"low":162.07,"close":164.58,"volume":1659128,"rsi_14":53.21,"sma_20":162.52,"sma_60":138.91,"sma_120":129.66},{"date":"2025-06-10","open":162.03,"high":162.38,"low":154.69,"close":156.87,"volume":5610597,"rsi_14":42.39,"sma_20":163.24,"sma_60":139.4,"sma_120":130.0},{"date":"2025-06-11","open":155.7,"high":156.24,"low":154.02,"close":154.44,"volume":4784352,"rsi_14":38.39,"sma_20":163.26,"sma_60":139.76,"sma_120":130.33},{"date":"2025-06-12","open":153.2,"high":154.92,"low":152.52,"close":154.63,"volume":3370933,"rsi_14":41.49,"sma_20":162.83,"sma_60":140.25,"sma_120":130.66},{"date":"2025-06-13","open":152.91,"high":157.13,"low":152.91,"close":154.38,"volume":4956823,"rsi_14":35.1,"sma_20":162.32,"sma_60":140.72,"sma_120":131.02},{"date":"2025-06-16","open":155.97,"high":160.6,"low":155.92,"close":158.19,"volume":4102218,"rsi_14":39.96,"sma_20":162.15,"sma_60":141.24,"sma_120":131.41},{"date":"2025-06-17","open":159.32,"high":160.0,"low":156.47,"close":157.27,"volume":3300595,"rsi_14":39.29,"sma_20":161.88,"sma_60":141.76,"sma_120":131.79},{"date":"2025-06-18","open":157.55,"high":158.46,"low":154.53,"close":155.69,"volume":2758756,"rsi_14":41.78,"sma_20":161.54,"sma_60":142.2,"sma_120":132.18},{"date":"2025-06-20","open":156.3,"high":156.83,"low":153.04,"close":153.4,"volume":3174025,"rsi_14":40.05,"sma_20":161.05,"sma_60":142.58,"sma_120":132.53},{"date":"2025-06-23","open":153.2,"high":154.52,"low":149.84,"close":153.52,"volume":2630898,"rsi_14":30.97,"sma_20":160.69,"sma_60":142.99,"sma_120":132.9},{"date":"2025-06-24","open":156.79,"high":160.27,"low":155.51,"close":158.29,"volume":5000792,"rsi_14":39.17,"sma_20":160.4,"sma_60":143.4,"sma_120":133.31},{"date":"2025-06-25","open":158.27,"high":159.8,"low":155.5,"close":155.81,"volume":3562220,"rsi_14":32.16,"sma_20":159.93,"sma_60":143.82,"sma_120":133.71},{"date":"2025-06-26","open":157.2,"high":159.16,"low":155.83,"close":158.51,"volume":3740451,"rsi_14":33.05,"sma_20":159.61,"sma_60":144.28,"sma_120":134.15},{"date":"2025-06-27","open":158.12,"high":161.75,"low":156.1,"close":159.31,"volume":4607097,"rsi_14":39.86,"sma_20":159.51,"sma_60":144.73,"sma_120":134.6},{"date":"2025-06-30","open":159.0,"high":162.1,"low":157.45,"close":159.94,"volume":4681365,"rsi_14":42.44,"sma_20":159.49,"sma_60":145.15,"sma_120":135.05},{"date":"2025-07-01","open":159.0,"high":159.69,"low":149.0,"close":150.5,"volume":6451753,"rsi_14":40.17,"sma_20":158.76,"sma_60":145.66,"sma_120":135.4},{"date":"2025-07-02","open":150.0,"high":151.81,"low":147.81,"close":149.42,"volume":3448817,"rsi_14":41.92,"sma_20":157.95,"sma_60":146.37,"sma_120":135.76},{"date":"2025-07-03","open":150.0,"high":150.4,"low":147.52,"close":149.47,"volume":2289212,"rsi_14":41.66,"sma_20":157.01,"sma_60":147.05,"sma_120":136.09},{"date":"2025-07-07","open":150.0,"high":153.0,"low":148.3,"close":151.11,"volume":2448113,"rsi_14":44.94,"sma_20":156.05,"sma_60":147.81,"sma_120":136.45},{"date":"2025-07-08","open":153.0,"high":153.35,"low":145.93,"close":149.11,"volume":3728685,"rsi_14":35.11,"sma_20":155.22,"sma_60":148.31,"sma_120":136.8},{"date":"2025-07-09","open":150.81,"high":154.93,"low":148.42,"close":152.74,"volume":3988562,"rsi_14":43.18,"sma_20":154.63,"sma_60":148.94,"sma_120":137.15},{"date":"2025-07-10","open":153.09,"high":153.12,"low":145.24,"close":149.4,"volume":5446376,"rsi_14":41.01,"sma_20":154.26,"sma_60":149.47,"sma_120":137.47},{"date":"2025-07-11","open":149.17,"high":150.0,"low":147.05,"close":148.26,"volume":2875245,"rsi_14":42.4,"sma_20":153.95,"sma_60":149.96,"sma_120":137.78},{"date":"2025-07-14","open":148.47,"high":152.29,"low":148.0,"close":151.12,"volume":3530435,"rsi_14":46.72,"sma_20":153.77,"sma_60":150.48,"sma_120":138.08},{"date":"2025-07-15","open":154.05,"high":158.56,"low":150.7,"close":158.26,"volume":5083349,"rsi_14":49.96,"sma_20":153.97,"sma_60":151.14,"sma_120":138.41},{"date":"2025-07-16","open":158.5,"high":164.83,"low":156.42,"close":161.3,"volume":7762517,"rsi_14":56.95,"sma_20":154.12,"sma_60":151.81,"sma_120":138.77},{"date":"2025-07-17","open":161.83,"high":167.4,"low":159.23,"close":167.08,"volume":5095269,"rsi_14":60.07,"sma_20":154.61,"sma_60":152.65,"sma_120":139.19},{"date":"2025-07-18","open":168.01,"high":170.0,"low":167.08,"close":168.55,"volume":4355331,"rsi_14":60.68,"sma_20":155.26,"sma_60":153.49,"sma_120":139.62},{"date":"2025-07-21","open":163.71,"high":165.58,"low":154.77,"close":155.29,"volume":7744470,"rsi_14":45.84,"sma_20":155.35,"sma_60":154.07,"sma_120":139.96},{"date":"2025-07-22","open":154.96,"high":156.09,"low":151.06,"close":154.82,"volume":4410002,"rsi_14":54.61,"sma_20":155.41,"sma_60":154.58,"sma_120":140.25},{"date":"2025-07-23","open":155.39,"high":160.22,"low":154.95,"close":158.57,"volume":3450619,"rsi_14":59.23,"sma_20":155.43,"sma_60":155.09,"sma_120":140.56},{"date":"2025-07-24","open":159.38,"high":159.83,"low":154.75,"close":157.87,"volume":2148102,"rsi_14":58.36,"sma_20":155.53,"sma_60":155.55,"sma_120":140.85},{"date":"2025-07-25","open":153.99,"high":160.02,"low":153.47,"close":157.71,"volume":4272672,"rsi_14":56.77,"sma_20":155.49,"sma_60":155.95,"sma_120":141.15},{"date":"2025-07-28","open":159.0,"high":161.5,"low":158.11,"close":160.74,"volume":2479248,"rsi_14":61.68,"sma_20":155.56,"sma_60":156.39,"sma_120":141.47},{"date":"2025-07-29","open":161.0,"high":162.22,"low":158.35,"close":160.46,"volume":2031280,"rsi_14":58.32,"sma_20":155.59,"sma_60":156.78,"sma_120":141.78},{"date":"2025-07-30","open":159.54,"high":160.7,"low":157.26,"close":159.25,"volume":3658189,"rsi_14":61.12,"sma_20":156.03,"sma_60":157.07,"sma_120":142.08},{"date":"2025-07-31","open":159.62,"high":160.04,"low":155.83,"close":156.65,"volume":2981326,"rsi_14":59.17,"sma_20":156.39,"sma_60":157.31,"sma_120":142.36},{"date":"2025-08-01","open":153.54,"high":155.45,"low":150.75,"close":154.21,"volume":2768583,"rsi_14":53.41,"sma_20":156.63,"sma_60":157.5,"sma_120":142.62},{"date":"2025-08-04","open":155.5,"high":157.29,"low":154.08,"close":156.74,"volume":2113228,"rsi_14":48.13,"sma_20":156.91,"sma_60":157.74,"sma_120":142.89},{"date":"2025-08-05","open":154.95,"high":155.02,"low":149.04,"close":151.44,"volume":5636929,"rsi_14":38.53,"sma_20":157.02,"sma_60":157.83,"sma_120":143.07},{"date":"2025-08-06","open":152.26,"high":152.65,"low":147.23,"close":147.54,"volume":6095038,"rsi_14":26.23,"sma_20":156.76,"sma_60":157.97,"sma_120":143.21},{"date":"2025-08-07","open":150.0,"high":151.11,"low":147.52,"close":148.86,"volume":3689702,"rsi_14":25.96,"sma_20":156.74,"sma_60":158.08,"sma_120":143.34},{"date":"2025-08-08","open":150.28,"high":151.04,"low":145.63,"close":147.61,"volume":3846112,"rsi_14":36.73,"sma_20":156.7,"sma_60":157.97,"sma_120":143.45},{"date":"2025-08-11","open":147.2,"high":150.29,"low":145.89,"close":146.23,"volume":7008431,"rsi_14":35.61,"sma_20":156.46,"sma_60":157.69,"sma_120":143.51},{"date":"2025-08-12","open":166.5,"high":178.0,"low":165.8,"close":174.12,"volume":19418596,"rsi_14":64.4,"sma_20":157.25,"sma_60":157.84,"sma_120":143.82},{"date":"2025-08-13","open":175.86,"high":181.76,"low":173.02,"close":174.66,"volume":7751425,"rsi_14":65.6,"sma_20":157.92,"sma_60":158.06,"sma_120":144.17},{"date":"2025-08-14","open":174.0,"high":175.7,"low":170.69,"close":174.01,"volume":3556261,"rsi_14":65.0,"sma_20":158.27,"sma_60":158.25,"sma_120":144.56},{"date":"2025-08-15","open":174.71,"high":180.11,"low":174.14,"close":177.28,"volume":4346741,"rsi_14":65.16,"sma_20":158.7,"sma_60":158.5,"sma_120":144.98},{"date":"2025-08-18","open":177.05,"high":177.72,"low":174.6,"close":177.27,"volume":2516419,"rsi_14":65.48,"sma_20":159.8,"sma_60":158.73,"sma_120":145.42},{"date":"2025-08-19","open":177.51,"high":181.6,"low":177.25,"close":179.25,"volume":4088483,"rsi_14":68.16,"sma_20":161.02,"sma_60":159.04,"sma_120":145.85},{"date":"2025-08-20","open":178.24,"high":178.98,"low":173.71,"close":178.74,"volume":3428293,"rsi_14":70.85,"sma_20":162.03,"sma_60":159.29,"sma_120":146.28},{"date":"2025-08-21","open":178.25,"high":181.2,"low":177.5,"close":179.6,"volume":2616731,"rsi_14":74.7,"sma_20":163.12,"sma_60":159.53,"sma_120":146.72},{"date":"2025-08-22","open":180.0,"high":185.68,"low":178.89,"close":185.53,"volume":4864561,"rsi_14":76.27,"sma_20":164.51,"sma_60":159.87,"sma_120":147.24},{"date":"2025-08-25","open":186.5,"high":190.75,"low":184.25,"close":187.55,"volume":4745779,"rsi_14":85.05,"sma_20":165.85,"sma_60":160.31,"sma_120":147.7},{"date":"2025-08-26","open":187.0,"high":188.76,"low":186.1,"close":188.29,"volume":2531683,"rsi_14":92.14,"sma_20":167.24,"sma_60":160.77,"sma_120":148.05},{"date":"2025-08-27","open":187.5,"high":188.88,"low":182.77,"close":182.91,"volume":2586603,"rsi_14":82.48,"sma_20":168.42,"sma_60":161.07,"sma_120":148.41},{"date":"2025-08-28","open":183.48,"high":186.25,"low":181.39,"close":186.24,"volume":3571039,"rsi_14":85.45,"sma_20":169.9,"sma_60":161.41,"sma_120":148.83},{"date":"2025-08-29","open":186.24,"high":188.02,"low":185.07,"close":186.54,"volume":5354478,"rsi_14":87.74,"sma_20":171.52,"sma_60":161.72,"sma_120":149.33},{"date":"2025-09-02","open":181.63,"high":181.86,"low":176.5,"close":178.78,"volume":5167512,"rsi_14":57.0,"sma_20":172.62,"sma_60":161.86,"sma_120":149.75},{"date":"2025-09-03","open":177.44,"high":181.09,"low":173.0,"close":180.98,"volume":2720316,"rsi_14":59.04,"sma_20":174.1,"sma_60":162.11,"sma_120":150.18},{"date":"2025-09-04","open":182.27,"high":190.0,"low":182.0,"close":189.71,"volume":3970855,"rsi_14":68.25,"sma_20":176.21,"sma_60":162.53,"sma_120":150.72},{"date":"2025-09-05","open":192.19,"high":192.28,"low":185.82,"close":191.62,"volume":4430201,"rsi_14":67.21,"sma_20":178.35,"sma_60":163.11,"sma_120":151.25},{"date":"2025-09-08","open":193.25,"high":195.0,"low":189.95,"close":190.57,"volume":3182695,"rsi_14":65.57,"sma_20":180.49,"sma_60":163.72,"sma_120":151.74},{"date":"2025-09-09","open":189.98,"high":192.91,"low":187.7,"close":192.67,"volume":3209374,"rsi_14":65.67,"sma_20":182.82,"sma_60":164.35,"sma_120":152.3},{"date":"2025-09-10","open":192.0,"high":193.61,"low":190.62,"close":193.04,"volume":2485600,"rsi_14":66.75,"sma_20":183.76,"sma_60":164.99,"sma_120":152.86},{"date":"2025-09-11","open":195.0,"high":199.3,"low":194.14,"close":196.5,"volume":4523438,"rsi_14":68.66,"sma_20":184.85,"sma_60":165.63,"sma_120":153.44},{"date":"2025-09-12","open":195.55,"high":197.74,"low":194.71,"close":196.05,"volume":3049258,"rsi_14":63.22,"sma_20":185.96,"sma_60":166.28,"sma_120":154.02},{"date":"2025-09-15","open":196.17,"high":196.45,"low":189.25,"close":190.46,"volume":3215858,"rsi_14":53.35,"sma_20":186.62,"sma_60":166.86,"sma_120":154.53},{"date":"2025-09-16","open":189.19,"high":191.01,"low":187.03,"close":189.07,"volume":3709032,"rsi_14":50.89,"sma_20":187.2,"sma_60":167.45,"sma_120":155.02},{"date":"2025-09-17","open":189.31,"high":189.5,"low":184.55,"close":186.89,"volume":3519356,"rsi_14":54.88,"sma_20":187.59,"sma_60":168.01,"sma_120":155.5},{"date":"2025-09-18","open":188.63,"high":191.36,"low":187.0,"close":190.56,"volume":4202056,"rsi_14":55.25,"sma_20":188.18,"sma_60":168.55,"sma_120":155.97},{"date":"2025-09-19","open":191.73,"high":193.53,"low":190.75,"close":192.76,"volume":3152366,"rsi_14":57.22,"sma_20":188.84,"sma_60":169.16,"sma_120":156.49},{"date":"2025-09-22","open":191.2,"high":195.48,"low":189.8,"close":192.96,"volume":2361976,"rsi_14":69.97,"sma_20":189.21,"sma_60":169.74,"sma_120":157.01},{"date":"2025-09-23","open":192.09,"high":192.52,"low":185.01,"close":185.25,"volume":3570097,"rsi_14":55.21,"sma_20":189.09,"sma_60":170.17,"sma_120":157.45},{"date":"2025-09-24","open":185.0,"high":189.32,"low":183.31,"close":185.82,"volume":2495826,"rsi_14":44.08,"sma_20":188.97,"sma_60":170.6,"sma_120":157.88},{"date":"2025-09-25","open":183.29,"high":186.42,"low":183.0,"close":185.91,"volume":3110161,"rsi_14":40.8,"sma_20":189.12,"sma_60":171.19,"sma_120":158.43},{"date":"2025-09-26","open":185.06,"high":186.0,"low":179.75,"close":184.58,"volume":3143266,"rsi_14":40.43,"sma_20":189.04,"sma_60":171.78,"sma_120":159.08},{"date":"2025-09-29","open":186.13,"high":186.24,"low":180.38,"close":181.45,"volume":3839884,"rsi_14":32.65,"sma_20":188.78,"sma_60":172.31,"sma_120":159.68},{"date":"2025-09-30","open":182.2,"high":182.21,"low":176.26,"close":178.73,"volume":4199693,"rsi_14":29.37,"sma_20":188.78,"sma_60":172.77,"sma_120":160.29},{"date":"2025-10-01","open":179.0,"high":182.87,"low":176.69,"close":182.01,"volume":4333358,"rsi_14":29.01,"sma_20":188.83,"sma_60":173.32,"sma_120":160.82},{"date":"2025-10-02","open":183.99,"high":184.65,"low":176.82,"close":184.22,"volume":3429569,"rsi_14":33.69,"sma_20":188.56,"sma_60":173.84,"sma_120":161.39},{"date":"2025-10-03","open":184.31,"high":188.77,"low":183.15,"close":184.91,"volume":2215193,"rsi_14":41.15,"sma_20":188.22,"sma_60":174.43,"sma_120":161.95},{"date":"2025-10-06","open":186.05,"high":190.92,"low":184.96,"close":189.5,"volume":2973260,"rsi_14":50.62,"sma_20":188.17,"sma_60":175.12,"sma_120":162.54},{"date":"2025-10-07","open":190.5,"high":191.32,"low":187.69,"close":191.01,"volume":2458935,"rsi_14":56.08,"sma_20":188.08,"sma_60":175.79,"sma_120":163.13},{"date":"2025-10-08","open":190.99,"high":193.48,"low":189.33,"close":192.69,"volume":2718036,"rsi_14":53.34,"sma_20":188.07,"sma_60":176.36,"sma_120":163.75},{"date":"2025-10-09","open":191.37,"high":191.39,"low":183.88,"close":188.0,"volume":4338368,"rsi_14":43.08,"sma_20":187.64,"sma_60":176.81,"sma_120":164.31},{"date":"2025-10-10","open":186.6,"high":189.78,"low":180.0,"close":180.82,"volume":3196337,"rsi_14":35.33,"sma_20":186.88,"sma_60":177.03,"sma_120":164.84},{"date":"2025-10-13","open":181.15,"high":183.9,"low":180.93,"close":182.6,"volume":2371163,"rsi_14":46.26,"sma_20":186.49,"sma_60":177.27,"sma_120":165.38},{"date":"2025-10-14","open":179.32,"high":181.86,"low":176.0,"close":180.69,"volume":2744533,"rsi_14":43.03,"sma_20":186.07,"sma_60":177.69,"sma_120":165.88},{"date":"2025-10-15","open":184.25,"high":184.96,"low":162.02,"close":163.42,"volume":9218285,"rsi_14":29.16,"sma_20":184.89,"sma_60":177.84,"sma_120":166.21},{"date":"2025-10-16","open":174.49,"high":175.8,"low":162.5,"close":162.65,"volume":12260817,"rsi_14":29.47,"sma_20":183.5,"sma_60":177.9,"sma_120":166.5},{"date":"2025-10-17","open":161.43,"high":162.65,"low":158.84,"close":160.06,"volume":6112944,"rsi_14":29.77,"sma_20":181.86,"sma_60":177.94,"sma_120":166.75},{"date":"2025-10-20","open":162.59,"high":167.19,"low":160.85,"close":165.7,"volume":4097814,"rsi_14":38.32,"sma_20":180.5,"sma_60":178.07,"sma_120":167.01},{"date":"2025-10-21","open":170.0,"high":171.09,"low":164.6,"close":164.6,"volume":3882763,"rsi_14":33.76,"sma_20":179.47,"sma_60":178.14,"sma_120":167.26},{"date":"2025-10-22","open":156.4,"high":161.3,"low":154.72,"close":156.74,"volume":7693136,"rsi_14":26.81,"sma_20":178.01,"sma_60":178.07,"sma_120":167.43},{"date":"2025-10-23","open":157.28,"high":157.6,"low":155.05,"close":156.26,"volume":3057860,"rsi_14":25.74,"sma_20":176.53,"sma_60":178.03,"sma_120":167.55},{"date":"2025-10-24","open":158.71,"high":158.71,"low":154.22,"close":154.66,"volume":2532571,"rsi_14":18.93,"sma_20":175.04,"sma_60":177.99,"sma_120":167.65},{"date":"2025-10-27","open":157.83,"high":161.65,"low":156.51,"close":160.1,"volume":3932037,"rsi_14":24.24,"sma_20":173.97,"sma_60":178.09,"sma_120":167.8},{"date":"2025-10-28","open":162.16,"high":164.03,"low":157.41,"close":159.71,"volume":4508000,"rsi_14":21.91,"sma_20":173.02,"sma_60":178.14,"sma_120":167.94},{"date":"2025-10-29","open":159.5,"high":159.64,"low":154.87,"close":155.93,"volume":3152483,"rsi_14":22.25,"sma_20":171.71,"sma_60":178.21,"sma_120":168.02},{"date":"2025-10-30","open":154.24,"high":159.12,"low":152.8,"close":155.93,"volume":4045374,"rsi_14":25.41,"sma_20":170.3,"sma_60":178.35,"sma_120":168.16},{"date":"2025-10-31","open":156.5,"high":157.43,"low":154.81,"close":156.25,"volume":3122047,"rsi_14":23.19,"sma_20":168.87,"sma_60":178.48,"sma_120":168.28},{"date":"2025-11-03","open":156.76,"high":159.13,"low":155.09,"close":157.41,"volume":2694206,"rsi_14":25.95,"sma_20":167.26,"sma_60":178.64,"sma_120":168.31},{"date":"2025-11-04","open":154.3,"high":156.95,"low":151.63,"close":156.51,"volume":2981792,"rsi_14":39.21,"sma_20":165.54,"sma_60":178.81,"sma_120":168.25},{"date":"2025-11-05","open":156.16,"high":159.11,"low":155.48,"close":157.76,"volume":2721285,"rsi_14":42.48,"sma_20":163.79,"sma_60":178.54,"sma_120":168.19},{"date":"2025-11-06","open":158.32,"high":159.8,"low":152.35,"close":153.56,"volume":4305772,"rsi_14":40.47,"sma_20":162.07,"sma_60":178.19,"sma_120":168.13},{"date":"2025-11-07","open":151.0,"high":151.12,"low":145.79,"close":149.94,"volume":7065029,"rsi_14":25.45,"sma_20":160.52,"sma_60":177.79,"sma_120":168.02},{"date":"2025-11-10","open":152.8,"high":156.02,"low":151.0,"close":155.05,"volume":8953709,"rsi_14":36.78,"sma_20":159.15,"sma_60":177.42,"sma_120":167.96},{"date":"2025-11-11","open":159.03,"high":159.09,"low":141.2,"close":142.31,"volume":16009065,"rsi_14":32.4,"sma_20":157.23,"sma_60":176.83,"sma_120":167.78},{"date":"2025-11-12","open":145.29,"high":150.79,"low":142.61,"close":143.35,"volume":6978735,"rsi_14":34.46,"sma_20":156.22,"sma_60":176.24,"sma_120":167.64},{"date":"2025-11-13","open":144.27,"high":144.48,"low":139.41,"close":140.04,"volume":5486170,"rsi_14":33.1,"sma_20":155.09,"sma_60":175.59,"sma_120":167.44},{"date":"2025-11-14","open":134.75,"high":141.49,"low":134.51,"close":140.85,"volume":6168509,"rsi_14":25.08,"sma_20":154.13,"sma_60":174.94,"sma_120":167.24},{"date":"2025-11-17","open":145.14,"high":148.08,"low":143.69,"close":145.75,"volume":5145923,"rsi_14":33.82,"sma_20":153.14,"sma_60":174.28,"sma_120":167.08},{"date":"2025-11-18","open":143.52,"high":148.0,"low":143.49,"close":147.26,"volume":4416845,"rsi_14":39.39,"sma_20":152.27,"sma_60":173.61,"sma_120":166.96},{"date":"2025-11-19","open":146.5,"high":147.34,"low":143.24,"close":143.53,"volume":3567266,"rsi_14":36.1,"sma_20":151.61,"sma_60":172.86,"sma_120":166.82},{"date":"2025-11-20","open":145.27,"high":145.27,"low":130.44,"close":130.99,"volume":10163684,"rsi_14":27.77,"sma_20":150.34,"sma_60":172.0,"sma_120":166.53},{"date":"2025-11-21","open":131.28,"high":133.94,"low":127.83,"close":131.34,"volume":7647468,"rsi_14":26.73,"sma_20":149.18,"sma_60":171.08,"sma_120":166.25},{"date":"2025-11-24","open":132.7,"high":136.93,"low":130.67,"close":136.38,"volume":5855347,"rsi_14":33.27,"sma_20":147.99,"sma_60":170.25,"sma_120":165.98},{"date":"2025-11-25","open":136.73,"high":136.73,"low":132.71,"close":136.29,"volume":4313131,"rsi_14":31.8,"sma_20":146.82,"sma_60":169.54,"sma_120":165.7},{"date":"2025-11-26","open":138.11,"high":140.41,"low":134.19,"close":134.26,"volume":4661681,"rsi_14":33.02,"sma_20":145.74,"sma_60":168.76,"sma_120":165.44},{"date":"2025-11-28","open":136.39,"high":140.04,"low":135.63,"close":139.01,"volume":2590529,"rsi_14":40.57,"sma_20":144.89,"sma_60":167.92,"sma_120":165.22},{"date":"2025-12-01","open":138.32,"high":138.68,"low":135.06,"close":135.28,"volume":4135602,"rsi_14":32.53,"sma_20":143.84,"sma_60":166.98,"sma_120":165.04},{"date":"2025-12-02","open":135.27,"high":138.47,"low":133.5,"close":137.83,"volume":3556208,"rsi_14":45.17,"sma_20":142.86,"sma_60":166.1,"sma_120":164.91},{"date":"2025-12-03","open":137.2,"high":137.23,"low":134.58,"close":135.04,"volume":3318715,"rsi_14":41.37,"sma_20":141.79,"sma_60":165.14,"sma_120":164.74},{"date":"2025-12-04","open":134.66,"high":135.72,"low":132.21,"close":135.41,"volume":2689152,"rsi_14":44.88,"sma_20":140.67,"sma_60":164.18,"sma_120":164.59},{"date":"2025-12-05","open":136.07,"high":138.11,"low":133.75,"close":133.99,"volume":3579954,"rsi_14":42.51,"sma_20":139.69,"sma_60":163.13,"sma_120":164.38},{"date":"2025-12-08","open":134.01,"high":134.5,"low":127.03,"close":128.28,"volume":7051777,"rsi_14":31.26,"sma_20":138.61,"sma_60":162.01,"sma_120":164.14},{"date":"2025-12-09","open":127.37,"high":129.5,"low":126.81,"close":128.66,"volume":5839097,"rsi_14":29.55,"sma_20":137.29,"sma_60":160.98,"sma_120":163.92},{"date":"2025-12-10","open":128.53,"high":129.0,"low":123.16,"close":124.22,"volume":7090842,"rsi_14":29.1,"sma_20":136.39,"sma_60":159.89,"sma_120":163.67},{"date":"2025-12-11","open":125.0,"high":129.03,"low":124.21,"close":126.6,"volume":6427127,"rsi_14":43.91,"sma_20":135.55,"sma_60":158.89,"sma_120":163.45},{"date":"2025-12-12","open":127.5,"high":129.1,"low":123.75,"close":125.02,"volume":4132378,"rsi_14":41.52,"sma_20":134.8,"sma_60":157.8,"sma_120":163.17},{"date":"2025-12-15","open":125.02,"high":125.5,"low":121.33,"close":121.56,"volume":3651032,"rsi_14":29.23,"sma_20":133.83,"sma_60":156.61,"sma_120":162.89},{"date":"2025-12-16","open":121.83,"high":125.08,"low":121.3,"close":124.27,"volume":5373274,"rsi_14":34.31,"sma_20":132.76,"sma_60":155.47,"sma_120":162.6},{"date":"2025-12-17","open":125.0,"high":125.37,"low":118.86,"close":118.95,"volume":5494088,"rsi_14":31.59,"sma_20":131.35,"sma_60":154.36,"sma_120":162.26},{"date":"2025-12-18","open":121.04,"high":122.74,"low":119.48,"close":120.46,"volume":5655892,"rsi_14":25.81,"sma_20":130.19,"sma_60":153.27,"sma_120":161.94},{"date":"2025-12-19","open":122.56,"high":123.65,"low":121.5,"close":121.97,"volume":4908147,"rsi_14":31.58,"sma_20":129.74,"sma_60":152.21,"sma_120":161.7},{"date":"2025-12-22","open":123.01,"high":125.81,"low":120.3,"close":124.78,"volume":3641550,"rsi_14":32.07,"sma_20":129.41,"sma_60":151.21,"sma_120":161.49},{"date":"2025-12-23","open":126.0,"high":126.11,"low":123.4,"close":125.77,"volume":3274624,"rsi_14":36.6,"sma_20":128.88,"sma_60":150.28,"sma_120":161.3},{"date":"2025-12-24","open":125.7,"high":127.14,"low":125.18,"close":126.25,"volume":1716626,"rsi_14":36.8,"sma_20":128.38,"sma_60":149.41,"sma_120":161.09},{"date":"2025-12-26","open":126.25,"high":128.52,"low":125.9,"close":127.85,"volume":1840549,"rsi_14":41.2,"sma_20":128.06,"sma_60":148.5,"sma_120":160.91},{"date":"2025-12-29","open":127.85,"high":131.19,"low":127.45,"close":130.89,"volume":4615883,"rsi_14":54.05,"sma_20":127.65,"sma_60":147.61,"sma_120":160.73},{"date":"2025-12-30","open":131.55,"high":132.48,"low":128.25,"close":128.35,"volume":2425281,"rsi_14":49.55,"sma_20":127.31,"sma_60":146.67,"sma_120":160.55},{"date":"2025-12-31","open":127.81,"high":128.14,"low":126.83,"close":127.57,"volume":1974282,"rsi_14":55.45,"sma_20":126.79,"sma_60":145.64,"sma_120":160.38},{"date":"2026-01-02","open":131.53,"high":133.5,"low":129.16,"close":131.49,"volume":3407394,"rsi_14":57.58,"sma_20":126.62,"sma_60":144.65,"sma_120":160.22},{"date":"2026-01-05","open":133.86,"high":142.8,"low":133.34,"close":139.78,"volume":6905363,"rsi_14":68.94,"sma_20":126.84,"sma_60":143.77,"sma_120":160.06},{"date":"2026-01-06","open":142.38,"high":148.26,"low":142.35,"close":142.89,"volume":8311756,"rsi_14":77.62,"sma_20":127.28,"sma_60":143.01,"sma_120":159.91},{"date":"2026-01-07","open":143.2,"high":143.28,"low":139.05,"close":139.24,"volume":4316209,"rsi_14":68.93,"sma_20":127.83,"sma_60":142.32,"sma_120":159.68},{"date":"2026-01-08","open":136.08,"high":137.43,"low":133.0,"close":134.15,"volume":4156233,"rsi_14":69.33,"sma_20":128.1,"sma_60":141.51,"sma_120":159.39},{"date":"2026-01-09","open":133.57,"high":135.0,"low":131.71,"close":133.52,"volume":2921578,"rsi_14":66.99,"sma_20":128.57,"sma_60":140.73,"sma_120":159.21},{"date":"2026-01-12","open":134.0,"high":134.39,"low":130.2,"close":131.59,"volume":3083184,"rsi_14":62.38,"sma_20":128.82,"sma_60":140.2,"sma_120":159.02},{"date":"2026-01-13","open":130.41,"high":130.45,"low":126.52,"close":129.86,"volume":6346270,"rsi_14":56.72,"sma_20":129.06,"sma_60":139.65,"sma_120":158.78},{"date":"2026-01-14","open":129.04,"high":129.19,"low":123.93,"close":125.25,"volume":6248811,"rsi_14":49.37,"sma_20":129.24,"sma_60":139.07,"sma_120":158.51},{"date":"2026-01-15","open":124.03,"high":125.0,"low":121.86,"close":124.0,"volume":5026363,"rsi_14":47.33,"sma_20":129.23,"sma_60":138.38,"sma_120":158.22},{"date":"2026-01-16","open":124.0,"high":124.38,"low":120.8,"close":121.42,"volume":3989359,"rsi_14":42.55,"sma_20":129.35,"sma_60":137.66,"sma_120":157.9},{"date":"2026-01-20","open":119.23,"high":121.73,"low":118.54,"close":121.22,"volume":6089803,"rsi_14":38.01,"sma_20":129.39,"sma_60":137.06,"sma_120":157.57},{"date":"2026-01-21","open":122.41,"high":122.8,"low":119.59,"close":121.13,"volume":7875149,"rsi_14":40.46,"sma_20":129.35,"sma_60":136.48,"sma_120":157.25},{"date":"2026-01-22","open":122.0,"high":125.7,"low":120.53,"close":122.83,"volume":6823724,"rsi_14":43.89,"sma_20":129.25,"sma_60":135.95,"sma_120":156.97},{"date":"2026-01-23","open":124.7,"high":126.96,"low":124.17,"close":124.78,"volume":3701700,"rsi_14":40.89,"sma_20":129.2,"sma_60":135.36,"sma_120":156.72},{"date":"2026-01-26","open":124.89,"high":126.56,"low":122.1,"close":125.93,"volume":3823300,"rsi_14":26.66,"sma_20":129.19,"sma_60":134.8,"sma_120":156.47},{"date":"2026-01-27","open":127.2,"high":127.92,"low":124.05,"close":127.11,"volume":2784700,"rsi_14":21.56,"sma_20":129.15,"sma_60":134.32,"sma_120":156.27},{"date":"2026-01-28","open":128.38,"high":130.19,"low":125.54,"close":126.55,"volume":5645600,"rsi_14":24.26,"sma_20":128.93,"sma_60":133.83,"sma_120":156.09},{"date":"2026-01-29","open":127.5,"high":128.5,"low":120.62,"close":121.9,"volume":5797700,"rsi_14":24.7,"sma_20":128.61,"sma_60":133.25,"sma_120":155.87},{"date":"2026-01-30","open":120.51,"high":121.89,"low":115.61,"close":116.49,"volume":5395800,"rsi_14":20.63,"sma_20":128.06,"sma_60":132.57,"sma_120":155.61},{"date":"2026-02-02","open":116.28,"high":116.34,"low":111.93,"close":113.59,"volume":7639300,"rsi_14":19.96,"sma_20":127.16,"sma_60":131.86,"sma_120":155.33},{"date":"2026-02-03","open":113.03,"high":113.25,"low":105.2,"close":108.2,"volume":10319600,"rsi_14":17.79,"sma_20":125.58,"sma_60":131.03,"sma_120":154.78},{"date":"2026-02-04","open":107.63,"high":107.9,"low":102.29,"close":106.26,"volume":10093600,"rsi_14":19.32,"sma_20":123.75,"sma_60":130.24,"sma_120":154.21},{"date":"2026-02-05","open":106.55,"high":109.5,"low":106.0,"close":108.57,"volume":7897700,"rsi_14":25.9,"sma_20":122.22,"sma_60":129.55,"sma_120":153.67},{"date":"2026-02-06","open":110.06,"high":112.14,"low":107.05,"close":108.54,"volume":7723500,"rsi_14":28.14,"sma_20":120.94,"sma_60":128.78,"sma_120":153.1},{"date":"2026-02-09","open":108.0,"high":110.22,"low":106.81,"close":108.86,"volume":6581655,"rsi_14":26.83,"sma_20":128.41,"sma_60":135.09,"sma_120":156.59},{"date":"2026-02-10","open":110.3,"high":114.89,"low":108.5,"close":113.33,"volume":6150112,"rsi_14":20.64,"sma_20":127.76,"sma_60":134.32,"sma_120":156.23},{"date":"2026-02-11","open":116.74,"high":118.08,"low":113.34,"close":114.52,"volume":5516586,"rsi_14":17.1,"sma_20":127.1,"sma_60":133.63,"sma_120":155.92},{"date":"2026-02-12","open":114.26,"high":114.93,"low":106.5,"close":109.06,"volume":6932833,"rsi_14":16.41,"sma_20":126.0,"sma_60":132.85,"sma_120":155.6},{"date":"2026-02-13","open":108.79,"high":110.08,"low":105.6,"close":106.74,"volume":5137892,"rsi_14":17.49,"sma_20":124.92,"sma_60":132.02,"sma_120":155.25},{"date":"2026-02-17","open":106.96,"high":110.8,"low":106.78,"close":108.51,"volume":3723704,"rsi_14":21.06,"sma_20":123.97,"sma_60":131.21,"sma_120":154.93},{"date":"2026-02-18","open":109.0,"high":113.18,"low":108.48,"close":112.78,"volume":4276800,"rsi_14":33.78,"sma_20":115.28,"sma_60":124.96,"sma_120":148.91},{"date":"2026-02-19","open":113.34,"high":117.46,"low":113.11,"close":114.6,"volume":3227500,"rsi_14":40.79,"sma_20":114.96,"sma_60":124.68,"sma_120":148.34},{"date":"2026-02-20","open":113.8,"high":116.53,"low":112.78,"close":115.0,"volume":3065817,"rsi_14":47.85,"sma_20":114.57,"sma_60":124.41,"sma_120":147.75},{"date":"2026-02-23","open":113.92,"high":115.85,"low":110.99,"close":111.24,"volume":3951100,"rsi_14":46.69,"sma_20":113.89,"sma_60":123.99,"sma_120":147.12},{"date":"2026-02-24","open":109.26,"high":109.9,"low":104.54,"close":107.11,"volume":6984966,"rsi_14":28.92,"sma_20":121.51,"sma_60":129.67,"sma_120":154.11},{"date":"2026-02-25","open":105.85,"high":106.69,"low":102.54,"close":104.47,"volume":6201224,"rsi_14":30.04,"sma_20":119.59,"sma_60":128.85,"sma_120":153.52},{"date":"2026-02-26","open":104.5,"high":111.05,"low":103.58,"close":110.9,"volume":6264225,"rsi_14":38.57,"sma_20":118.17,"sma_60":128.2,"sma_120":153.0},{"date":"2026-02-27","open":108.87,"high":110.51,"low":107.74,"close":108.45,"volume":5515022,"rsi_14":38.63,"sma_20":116.89,"sma_60":127.43,"sma_120":152.42},{"date":"2026-03-02","open":104.96,"high":105.84,"low":102.94,"close":105.21,"volume":8395747,"rsi_14":36.63,"sma_20":115.47,"sma_60":126.81,"sma_120":151.82},{"date":"2026-03-03","open":80.24,"high":89.51,"low":76.94,"close":87.82,"volume":34768452,"rsi_14":28.54,"sma_20":113.28,"sma_60":125.88,"sma_120":151.06},{"date":"2026-03-04","open":87.93,"high":89.23,"low":86.19,"close":88.26,"volume":11888953,"rsi_14":27.3,"sma_20":111.21,"sma_60":125.02,"sma_120":150.31},{"date":"2026-03-05","open":89.41,"high":95.95,"low":89.06,"close":95.52,"volume":11427347,"rsi_14":40.39,"sma_20":109.72,"sma_60":124.27,"sma_120":149.61},{"date":"2026-03-06","open":94.48,"high":95.75,"low":91.0,"close":91.98,"volume":7466315,"rsi_14":34.38,"sma_20":108.12,"sma_60":123.37,"sma_120":148.83},{"date":"2026-03-09","open":89.94,"high":90.71,"low":87.53,"close":90.1,"volume":6739527,"rsi_14":32.33,"sma_20":106.56,"sma_60":122.42,"sma_120":148.01},{"date":"2026-03-10","open":91.62,"high":91.98,"low":89.0,"close":89.17,"volume":4405262,"rsi_14":34.58,"sma_20":104.95,"sma_60":121.51,"sma_120":147.19},{"date":"2026-03-11","open":88.36,"high":89.93,"low":85.93,"close":87.82,"volume":4092928,"rsi_14":35.12,"sma_20":103.29,"sma_60":120.79,"sma_120":146.4},{"date":"2026-03-12","open":86.31,"high":89.04,"low":84.71,"close":85.16,"volume":4600088,"rsi_14":31.89,"sma_20":101.4,"sma_60":120.02,"sma_120":145.55},{"date":"2026-03-13","open":85.34,"high":87.5,"low":84.91,"close":86.0,"volume":2983665,"rsi_14":25.36,"sma_20":100.26,"sma_60":119.18,"sma_120":144.72},{"date":"2026-03-16","open":87.0,"high":88.96,"low":86.47,"close":87.57,"volume":3732882,"rsi_14":31.42,"sma_20":98.97,"sma_60":118.37,"sma_120":143.96},{"date":"2026-03-17","open":87.22,"high":89.19,"low":86.26,"close":87.59,"volume":3682260,"rsi_14":33.1,"sma_20":97.63,"sma_60":117.59,"sma_120":143.18},{"date":"2026-03-18","open":86.47,"high":86.57,"low":84.3,"close":84.47,"volume":3270958,"rsi_14":21.6,"sma_20":96.39,"sma_60":116.68,"sma_120":142.3},{"date":"2026-03-19","open":82.2,"high":82.2,"low":79.89,"close":80.98,"volume":5359134,"rsi_14":21.15,"sma_20":95.11,"sma_60":115.78,"sma_120":141.38},{"date":"2026-03-20","open":80.76,"high":81.7,"low":78.32,"close":78.85,"volume":6022039,"rsi_14":21.69,"sma_20":93.63,"sma_60":114.8,"sma_120":140.45},{"date":"2026-03-23","open":79.75,"high":81.42,"low":77.76,"close":79.79,"volume":4818289,"rsi_14":36.49,"sma_20":91.87,"sma_60":113.88,"sma_120":139.51},{"date":"2026-03-24","open":78.45,"high":79.41,"low":77.27,"close":78.31,"volume":3986117,"rsi_14":34.0,"sma_20":90.43,"sma_60":112.92,"sma_120":138.55},{"date":"2026-03-25","open":80.18,"high":82.8,"low":79.94,"close":82.47,"volume":3013939,"rsi_14":26.91,"sma_20":89.33,"sma_60":112.07,"sma_120":137.6},{"date":"2026-03-26","open":81.91,"high":83.1,"low":79.73,"close":79.86,"volume":2557210,"rsi_14":27.75,"sma_20":87.77,"sma_60":111.26,"sma_120":136.63},{"date":"2026-03-27","open":79.27,"high":79.99,"low":77.89,"close":78.16,"volume":2503454,"rsi_14":27.92,"sma_20":86.26,"sma_60":110.42,"sma_120":135.7},{"date":"2026-03-30","open":78.76,"high":79.62,"low":77.6,"close":78.31,"volume":3394607,"rsi_14":29.44,"sma_20":84.92,"sma_60":109.65,"sma_120":134.77},{"date":"2026-03-31","open":80.38,"high":83.31,"low":80.02,"close":82.81,"volume":4062028,"rsi_14":41.45,"sma_20":84.66,"sma_60":108.92,"sma_120":133.91},{"date":"2026-04-01","open":84.13,"high":84.86,"low":81.37,"close":82.16,"volume":3924201,"rsi_14":44.6,"sma_20":84.36,"sma_60":108.21,"sma_120":133.0},{"date":"2026-04-02","open":79.52,"high":82.56,"low":79.0,"close":82.28,"volume":2318178,"rsi_14":42.99,"sma_20":83.69,"sma_60":107.55,"sma_120":132.08},{"date":"2026-04-06","open":82.51,"high":84.42,"low":81.96,"close":82.29,"volume":2062643,"rsi_14":39.55,"sma_20":83.21,"sma_60":106.85,"sma_120":131.16},{"date":"2026-04-07","open":82.22,"high":82.53,"low":80.3,"close":81.36,"volume":1905804,"rsi_14":38.01,"sma_20":82.77,"sma_60":106.23,"sma_120":130.29},{"date":"2026-04-08","open":89.0,"high":92.77,"low":85.03,"close":85.31,"volume":5444299,"rsi_14":51.58,"sma_20":82.58,"sma_60":105.64,"sma_120":129.46},{"date":"2026-04-09","open":85.0,"high":85.55,"low":82.36,"close":85.46,"volume":2639580,"rsi_14":59.56,"sma_20":82.46,"sma_60":105.03,"sma_120":128.62},{"date":"2026-04-10","open":86.76,"high":86.85,"low":84.62,"close":85.92,"volume":3378305,"rsi_14":66.21,"sma_20":82.5,"sma_60":104.38,"sma_120":127.8},{"date":"2026-04-13","open":84.55,"high":87.35,"low":83.69,"close":86.41,"volume":3162627,"rsi_14":65.51,"sma_20":82.52,"sma_60":103.73,"sma_120":127.0},{"date":"2026-04-14","open":87.0,"high":90.2,"low":85.35,"close":85.6,"volume":4716130,"rsi_14":67.52,"sma_20":82.42,"sma_60":103.05,"sma_120":126.23},{"date":"2026-04-15","open":86.5,"high":91.08,"low":85.89,"close":90.33,"volume":4770862,"rsi_14":68.47,"sma_20":82.56,"sma_60":102.43,"sma_120":125.46},{"date":"2026-04-16","open":92.86,"high":93.32,"low":89.81,"close":90.4,"volume":3169532,"rsi_14":78.13,"sma_20":82.85,"sma_60":101.75,"sma_120":124.68},{"date":"2026-04-17","open":92.13,"high":93.44,"low":89.47,"close":91.33,"volume":3792274,"rsi_14":86.67,"sma_20":83.37,"sma_60":101.13,"sma_120":123.9},{"date":"2026-04-20","open":90.65,"high":90.88,"low":88.61,"close":89.34,"volume":4192458,"rsi_14":77.91,"sma_20":83.9,"sma_60":100.5,"sma_120":123.07},{"date":"2026-04-21","open":89.5,"high":89.89,"low":86.61,"close":86.83,"volume":3344842,"rsi_14":61.12,"sma_20":84.24,"sma_60":99.75,"sma_120":122.2},{"date":"2026-04-22","open":86.75,"high":87.74,"low":84.25,"close":86.29,"volume":7161941,"rsi_14":61.74,"sma_20":84.65,"sma_60":98.86,"sma_120":121.31},{"date":"2026-04-23","open":84.78,"high":84.78,"low":82.04,"close":83.35,"volume":3385411,"rsi_14":52.61,"sma_20":84.69,"sma_60":97.87,"sma_120":120.44},{"date":"2026-04-24","open":83.5,"high":85.84,"low":83.0,"close":85.44,"volume":3283068,"rsi_14":57.01,"sma_20":84.97,"sma_60":96.97,"sma_120":119.65},{"date":"2026-04-27","open":85.47,"high":86.49,"low":84.47,"close":85.49,"volume":2917364,"rsi_14":59.55,"sma_20":85.34,"sma_60":96.16,"sma_120":118.84},{"date":"2026-04-28","open":84.41,"high":86.78,"low":84.41,"close":85.84,"volume":3526192,"rsi_14":51.65,"sma_20":85.72,"sma_60":95.37,"sma_120":118.05},{"date":"2026-04-29","open":85.89,"high":86.6,"low":81.88,"close":83.21,"volume":3904011,"rsi_14":44.56,"sma_20":85.73,"sma_60":94.56,"sma_120":117.38},{"date":"2026-04-30","open":82.87,"high":85.52,"low":82.32,"close":84.88,"volume":2890437,"rsi_14":47.61,"sma_20":85.87,"sma_60":93.81,"sma_120":116.73},{"date":"2026-05-01","open":86.03,"high":86.61,"low":85.32,"close":86.2,"volume":2651691,"rsi_14":49.42,"sma_20":86.06,"sma_60":93.16,"sma_120":116.11},{"date":"2026-05-04","open":86.2,"high":87.47,"low":84.37,"close":85.41,"volume":2143004,"rsi_14":49.69,"sma_20":86.22,"sma_60":92.52,"sma_120":115.45},{"date":"2026-05-05","open":86.08,"high":86.11,"low":83.51,"close":84.48,"volume":2695200,"rsi_14":34.43,"sma_20":86.38,"sma_60":91.9,"sma_120":114.78},{"date":"2026-05-06","open":86.25,"high":90.04,"low":86.2,"close":90.02,"volume":3806279,"rsi_14":49.14,"sma_20":86.61,"sma_60":91.38,"sma_120":114.22},{"date":"2026-05-07","open":90.42,"high":91.97,"low":88.55,"close":88.64,"volume":4340886,"rsi_14":44.62,"sma_20":86.77,"sma_60":90.84,"sma_120":113.66},{"date":"2026-05-08","open":85.8,"high":87.79,"low":84.68,"close":86.73,"volume":4006739,"rsi_14":44.72,"sma_20":86.81,"sma_60":90.24,"sma_120":113.09},{"date":"2026-05-11","open":84.82,"high":85.33,"low":81.84,"close":84.87,"volume":11019026,"rsi_14":46.05,"sma_20":86.74,"sma_60":89.84,"sma_120":112.47},{"date":"2026-05-12","open":94.71,"high":98.1,"low":90.25,"close":96.02,"volume":14999652,"rsi_14":64.06,"sma_20":87.25,"sma_60":89.55,"sma_120":111.94},{"date":"2026-05-13","open":98.57,"high":99.97,"low":92.89,"close":93.52,"volume":10087121,"rsi_14":64.82,"sma_20":87.41,"sma_60":89.2,"sma_120":111.41},{"date":"2026-05-14","open":93.1,"high":93.1,"low":87.4,"close":88.33,"volume":4864564,"rsi_14":53.89,"sma_20":87.31,"sma_60":88.85,"sma_120":110.85},{"date":"2026-05-15","open":88.2,"high":90.27,"low":87.72,"close":88.23,"volume":4228877,"rsi_14":53.61,"sma_20":87.15,"sma_60":88.54,"sma_120":110.28},{"date":"2026-05-18","open":87.18,"high":89.97,"low":86.35,"close":88.29,"volume":3588579,"rsi_14":53.28,"sma_20":87.1,"sma_60":88.21,"sma_120":109.71},{"date":"2026-05-19","open":87.35,"high":88.88,"low":86.0,"close":87.28,"volume":3233428,"rsi_14":55.72,"sma_20":87.12,"sma_60":87.75,"sma_120":109.13},{"date":"2026-05-20","open":87.0,"high":87.67,"low":84.69,"close":86.55,"volume":4474620,"rsi_14":52.49,"sma_20":87.14,"sma_60":87.41,"sma_120":108.54},{"date":"2026-05-21","open":85.35,"high":88.98,"low":84.63,"close":88.96,"volume":3119763,"rsi_14":53.87,"sma_20":87.42,"sma_60":87.15,"sma_120":108.0},{"date":"2026-05-22","open":89.34,"high":91.79,"low":86.02,"close":87.27,"volume":2715666,"rsi_14":52.54,"sma_20":87.51,"sma_60":86.75,"sma_120":107.48},{"date":"2026-05-26","open":88.45,"high":90.59,"low":87.6,"close":89.02,"volume":3368532,"rsi_14":56.07,"sma_20":87.69,"sma_60":86.43,"sma_120":106.93},{"date":"2026-05-27","open":89.1,"high":94.36,"low":88.5,"close":93.46,"volume":3589118,"rsi_14":54.82,"sma_20":88.07,"sma_60":86.23,"sma_120":106.52},{"date":"2026-05-28","open":92.0,"high":93.19,"low":90.88,"close":91.94,"volume":3551240,"rsi_14":54.54,"sma_20":88.51,"sma_60":86.3,"sma_120":106.09},{"date":"2026-05-29","open":91.0,"high":92.12,"low":88.88,"close":90.53,"volume":5717572,"rsi_14":55.34,"sma_20":88.79,"sma_60":86.34,"sma_120":105.68},{"date":"2026-06-01","open":91.99,"high":97.8,"low":91.98,"close":95.25,"volume":3915340,"rsi_14":63.43,"sma_20":89.24,"sma_60":86.33,"sma_120":105.3},{"date":"2026-06-02","open":95.25,"high":96.5,"low":92.62,"close":93.14,"volume":2779793,"rsi_14":45.16,"sma_20":89.63,"sma_60":86.35,"sma_120":104.86},{"date":"2026-06-03","open":92.65,"high":93.5,"low":88.07,"close":89.46,"volume":5241620,"rsi_14":43.46,"sma_20":89.88,"sma_60":86.34,"sma_120":104.38},{"date":"2026-06-04","open":91.0,"high":93.55,"low":90.0,"close":92.09,"volume":2521844,"rsi_14":56.71,"sma_20":89.98,"sma_60":86.39,"sma_120":103.95},{"date":"2026-06-05","open":91.2,"high":91.62,"low":85.8,"close":86.56,"volume":4358182,"rsi_14":47.58,"sma_20":89.88,"sma_60":86.37,"sma_120":103.58},{"date":"2026-06-08","open":85.1,"high":85.98,"low":83.56,"close":84.49,"volume":2936851,"rsi_14":44.68,"sma_20":89.76,"sma_60":86.36,"sma_120":103.19},{"date":"2026-06-09","open":84.75,"high":85.76,"low":82.23,"close":84.87,"volume":3009275,"rsi_14":46.53,"sma_20":89.76,"sma_60":86.34,"sma_120":102.76},{"date":"2026-06-10","open":83.91,"high":84.2,"low":81.32,"close":82.44,"volume":4079194,"rsi_14":44.41,"sma_20":89.08,"sma_60":86.25,"sma_120":102.31},{"date":"2026-06-11","open":82.13,"high":85.71,"low":80.8,"close":85.69,"volume":2731453,"rsi_14":45.65,"sma_20":88.69,"sma_60":86.22,"sma_120":101.91},{"date":"2026-06-12","open":86.11,"high":86.65,"low":82.67,"close":82.94,"volume":3428166,"rsi_14":44.37,"sma_20":88.42,"sma_60":86.2,"sma_120":101.44},{"date":"2026-06-15","open":85.6,"high":88.23,"low":85.33,"close":86.66,"volume":3899797,"rsi_14":47.07,"sma_20":88.34,"sma_60":86.29,"sma_120":101.03},{"date":"2026-06-16","open":88.5,"high":90.29,"low":86.21,"close":86.81,"volume":3228733,"rsi_14":40.87,"sma_20":88.27,"sma_60":86.42,"sma_120":100.61},{"date":"2026-06-17","open":88.54,"high":93.76,"low":88.25,"close":90.84,"volume":4944731,"rsi_14":48.57,"sma_20":88.45,"sma_60":86.61,"sma_120":100.24},{"date":"2026-06-18","open":90.8,"high":92.26,"low":89.16,"close":91.28,"volume":3538500,"rsi_14":50.84,"sma_20":88.68,"sma_60":86.82,"sma_120":99.87},{"date":"2026-06-22","open":90.01,"high":90.5,"low":88.74,"close":89.04,"volume":2751969,"rsi_14":41.23,"sma_20":88.69,"sma_60":86.93,"sma_120":99.5},{"date":"2026-06-23","open":87.26,"high":92.38,"low":87.0,"close":91.79,"volume":3241156,"rsi_14":48.1,"sma_20":88.91,"sma_60":87.13,"sma_120":99.19},{"date":"2026-06-24","open":90.9,"high":95.66,"low":89.97,"close":92.75,"volume":3389590,"rsi_14":54.96,"sma_20":89.1,"sma_60":87.38,"sma_120":98.9},{"date":"2026-06-25","open":91.28,"high":92.28,"low":88.04,"close":89.01,"volume":3017095,"rsi_14":45.48,"sma_20":88.88,"sma_60":87.55,"sma_120":98.6},{"date":"2026-06-26","open":87.14,"high":91.44,"low":85.67,"close":91.33,"volume":2716802,"rsi_14":57.63,"sma_20":88.85,"sma_60":87.7,"sma_120":98.31},{"date":"2026-06-29","open":92.05,"high":94.84,"low":91.19,"close":92.95,"volume":2744673,"rsi_14":63.73,"sma_20":88.97,"sma_60":87.87,"sma_120":98.04},{"date":"2026-06-30","open":91.34,"high":96.16,"low":90.16,"close":95.83,"volume":6330061,"rsi_14":66.41,"sma_20":89.0,"sma_60":88.1,"sma_120":97.83},{"date":"2026-07-01","open":96.89,"high":103.3,"low":95.78,"close":102.33,"volume":6207336,"rsi_14":76.63,"sma_20":89.46,"sma_60":88.43,"sma_120":97.64},{"date":"2026-07-02","open":103.99,"high":105.9,"low":102.52,"close":103.3,"volume":7398454,"rsi_14":75.07,"sma_20":90.15,"sma_60":88.8,"sma_120":97.51},{"date":"2026-07-06","open":103.32,"high":106.2,"low":102.79,"close":105.0,"volume":4833623,"rsi_14":82.39,"sma_20":90.79,"sma_60":89.13,"sma_120":97.38},{"date":"2026-07-07","open":105.0,"high":106.81,"low":104.0,"close":104.23,"volume":3479492,"rsi_14":77.92,"sma_20":91.67,"sma_60":89.44,"sma_120":97.24},{"date":"2026-07-08","open":102.13,"high":106.01,"low":101.02,"close":105.31,"volume":5048412,"rsi_14":78.88,"sma_20":92.72,"sma_60":89.76,"sma_120":97.07},{"date":"2026-07-09","open":105.76,"high":109.6,"low":104.75,"close":109.11,"volume":3839169,"rsi_14":78.71,"sma_20":93.93,"sma_60":90.14,"sma_120":96.94},{"date":"2026-07-10","open":112.44,"high":115.72,"low":110.78,"close":111.14,"volume":8047965,"rsi_14":79.76,"sma_20":95.37,"sma_60":90.57,"sma_120":96.81},{"date":"2026-07-13","open":111.22,"high":115.54,"low":110.56,"close":110.66,"volume":6623049,"rsi_14":84.32,"sma_20":96.62,"sma_60":90.91,"sma_120":96.67},{"date":"2026-07-14","open":110.0,"high":111.76,"low":108.29,"close":109.29,"volume":5027652,"rsi_14":79.14,"sma_20":97.94,"sma_60":91.22,"sma_120":96.49},{"date":"2026-07-15","open":109.08,"high":114.7,"low":109.0,"close":111.36,"volume":4263890,"rsi_14":79.69,"sma_20":99.17,"sma_60":91.56,"sma_120":96.34},{"date":"2026-07-16","open":111.2,"high":111.97,"low":105.6,"close":106.22,"volume":5108185,"rsi_14":76.13,"sma_20":100.14,"sma_60":91.84,"sma_120":96.17},{"date":"2026-07-17","open":102.62,"high":105.42,"low":100.77,"close":104.05,"volume":6010599,"rsi_14":69.52,"sma_20":100.8,"sma_60":92.12,"sma_120":95.94},{"date":"2026-07-20","open":104.0,"high":108.2,"low":104.0,"close":105.69,"volume":2603060,"rsi_14":69.49,"sma_20":101.52,"sma_60":92.45,"sma_120":95.65},{"date":"2026-07-21","open":106.68,"high":108.19,"low":105.45,"close":106.26,"volume":2388896,"rsi_14":67.17,"sma_20":102.38,"sma_60":92.83,"sma_120":95.35},{"date":"2026-07-22","open":105.54,"high":106.86,"low":102.9,"close":104.88,"volume":3612842,"rsi_14":55.18,"sma_20":103.04,"sma_60":93.15,"sma_120":95.06},{"date":"2026-07-23","open":103.99,"high":104.64,"low":99.3,"close":99.5,"volume":5287290,"rsi_14":43.56,"sma_20":103.37,"sma_60":93.39,"sma_120":94.77},{"date":"2026-07-24","open":99.5,"high":100.96,"low":97.59,"close":100.0,"volume":4941315,"rsi_14":41.38,"sma_20":103.93,"sma_60":93.62,"sma_120":94.5},{"date":"2026-07-27","open":102.65,"high":105.43,"low":102.4,"close":104.39,"volume":4610410,"rsi_14":50.2,"sma_20":104.57,"sma_60":93.98,"sma_120":94.27},{"date":"2026-07-28","open":104.8,"high":108.02,"low":102.81,"close":107.41,"volume":6245905,"rsi_14":53.14,"sma_20":105.3,"sma_60":94.35,"sma_120":94.08},{"date":"2026-07-29","open":107.47,"high":110.07,"low":107.1,"close":108.37,"volume":3415584,"rsi_14":48.88,"sma_20":105.93,"sma_60":94.72,"sma_120":93.94},{"date":"2026-07-30","open":105.53,"high":106.61,"low":103.78,"close":106.24,"volume":3677996,"rsi_14":42.16,"sma_20":106.12,"sma_60":95.07,"sma_120":93.79},{"date":"2026-07-31","open":105.22,"high":107.62,"low":105.02,"close":106.74,"volume":3034787,"rsi_14":43.6,"sma_20":106.29,"sma_60":95.44,"sma_120":93.67},{"date":"2026-08-03","open":107.94,"high":111.18,"low":107.52,"close":111.15,"volume":4513016,"rsi_14":52.69,"sma_20":106.6,"sma_60":95.79,"sma_120":93.47},{"date":"2026-08-04","open":111.01,"high":112.71,"low":110.3,"close":111.44,"volume":4234618,"rsi_14":50.1,"sma_20":106.96,"sma_60":96.17,"sma_120":93.45},{"date":"2026-08-05","open":112.01,"high":114.95,"low":111.43,"close":114.91,"volume":4077619,"rsi_14":64.07,"sma_20":107.44,"sma_60":96.64,"sma_120":93.45},{"date":"2026-08-06","open":112.12,"high":112.67,"low":110.61,"close":111.0,"volume":4132848},{"date":"2026-08-07","open":112.41,"high":114.51,"low":111.86,"close":113.43,"volume":4320142,"rsi_14":61.61,"sma_20":107.65,"sma_60":97.37,"sma_120":93.53},{"date":"2026-08-10","open":113.8,"high":115.9,"low":113.3,"close":114.8,"volume":6191296,"rsi_14":62.51,"sma_20":107.86,"sma_60":97.72,"sma_120":93.58},{"date":"2026-08-11","open":127.87,"high":131.94,"low":124.52,"close":131.51,"volume":15202675,"rsi_14":76.92,"sma_20":108.97,"sma_60":98.44,"sma_120":93.74},{"date":"2026-08-12","open":131.0,"high":131.9,"low":126.29,"close":128.11,"volume":7594672},{"date":"2026-08-13","open":127.45,"high":127.45,"low":121.88,"close":123.32,"volume":5534003,"rsi_14":72.52,"sma_20":110.66,"sma_60":99.69,"sma_120":93.92},{"date":"2026-08-14","open":125.0,"high":125.0,"low":121.04,"close":121.94,"volume":3362345,"rsi_14":67.99,"sma_20":111.55,"sma_60":100.27,"sma_120":94.01},{"date":"2026-08-17","open":119.99,"high":121.49,"low":119.06,"close":119.45,"volume":3949822,"rsi_14":62.48,"sma_20":112.24,"sma_60":100.82,"sma_120":94.11},{"date":"2026-08-18","open":116.0,"high":118.58,"low":114.8,"close":116.26,"volume":4318824,"rsi_14":57.82,"sma_20":112.74,"sma_60":101.27,"sma_120":94.21},{"date":"2026-08-19","open":117.23,"high":120.08,"low":115.2,"close":119.1,"volume":4118102},{"date":"2026-08-20","open":119.0,"high":119.6,"low":115.53,"close":117.24,"volume":4061328,"rsi_14":59.99,"sma_20":114.34,"sma_60":102.27,"sma_120":94.35},{"date":"2026-08-21","open":116.56,"high":118.7,"low":116.01,"close":117.53,"volume":3449033,"rsi_14":56.59,"sma_20":115.22,"sma_60":102.67,"sma_120":94.45},{"date":"2026-08-24","open":116.78,"high":117.01,"low":114.14,"close":115.68,"volume":2359991},{"date":"2026-08-25","open":117.0,"high":123.73,"low":116.75,"close":123.18,"volume":4838010,"rsi_14":57.66,"sma_20":116.57,"sma_60":103.61,"sma_120":94.97},{"date":"2026-08-26","open":121.36,"high":121.68,"low":118.6,"close":119.12,"volume":2738922,"rsi_14":57.48,"sma_20":117.11,"sma_60":104.01,"sma_120":95.17},{"date":"2026-08-27","open":118.99,"high":118.99,"low":116.35,"close":118.32,"volume":2812820,"rsi_14":54.65,"sma_20":117.71,"sma_60":104.43,"sma_120":95.39},{"date":"2026-08-28","open":117.8,"high":120.91,"low":117.8,"close":119.36,"volume":5101439,"rsi_14":54.37,"sma_20":118.34,"sma_60":104.93,"sma_120":95.63},{"date":"2026-08-31","open":117.51,"high":118.25,"low":111.91,"close":113.48,"volume":4537551},{"date":"2026-09-01","open":111.11,"high":114.77,"low":110.77,"close":112.65,"volume":2568238,"rsi_14":30.08,"sma_20":118.52,"sma_60":105.72,"sma_120":96.04},{"date":"2026-09-02","open":111.75,"high":113.13,"low":111.12,"close":112.81,"volume":1562303,"rsi_14":34.62,"sma_20":118.41,"sma_60":106.19,"sma_120":96.27},{"date":"2026-09-03","open":113.72,"high":114.75,"low":111.47,"close":113.1,"volume":4356903,"rsi_14":36.64,"sma_20":118.52,"sma_60":106.66,"sma_120":96.5},{"date":"2026-09-04","open":113.64,"high":114.9,"low":111.98,"close":112.09,"volume":3575484,"rsi_14":38.35,"sma_20":118.45,"sma_60":107.16,"sma_120":96.7},{"date":"2026-09-08","open":112.25,"high":114.14,"low":110.06,"close":113.33,"volume":4412422},{"date":"2026-09-09","open":111.29,"high":111.88,"low":107.83,"close":108.71,"volume":5029942,"rsi_14":33.46,"sma_20":117.24,"sma_60":108.05,"sma_120":97.12},{"date":"2026-09-10","open":107.71,"high":108.98,"low":107.17,"close":107.69,"volume":2284375,"rsi_14":34.39,"sma_20":116.22,"sma_60":108.4,"sma_120":97.34},{"date":"2026-09-11","open":108.23,"high":109.19,"low":106.18,"close":106.24,"volume":2899661,"rsi_14":32.22,"sma_20":115.36,"sma_60":108.72,"sma_120":97.57},{"date":"2026-09-14","open":104.54,"high":110.22,"low":104.54,"close":108.68,"volume":2901523,"rsi_14":39.18,"sma_20":114.7,"sma_60":109.02,"sma_120":97.81},{"date":"2026-09-15","open":106.47,"high":107.4,"low":102.5,"close":102.65,"volume":4201483},{"date":"2026-09-16","open":103.95,"high":105.35,"low":102.46,"close":103.5,"volume":4849870,"rsi_14":21.76,"sma_20":113.22,"sma_60":109.45,"sma_120":98.19},{"date":"2026-09-17","open":104.76,"high":104.76,"low":100.63,"close":101.27,"volume":3191016},{"date":"2026-09-18","open":100.35,"high":102.53,"low":99.54,"close":101.79,"volume":4271297,"rsi_14":19.25,"sma_20":111.56,"sma_60":109.76,"sma_120":98.57},{"date":"2026-09-21","open":102.1,"high":103.38,"low":100.2,"close":102.65,"volume":2524894,"rsi_14":26.98,"sma_20":110.81,"sma_60":109.98,"sma_120":98.77},{"date":"2026-09-22","open":105.39,"high":105.39,"low":102.33,"close":103.67,"volume":5019381,"rsi_14":31.03,"sma_20":110.21,"sma_60":110.19,"sma_120":98.94},{"date":"2026-09-23","open":103.4,"high":103.8,"low":101.38,"close":103.29,"volume":2007786,"rsi_14":30.13,"sma_20":109.22,"sma_60":110.36,"sma_120":99.12},{"date":"2026-09-24","open":102.05,"high":102.63,"low":100.07,"close":100.73,"volume":2765919,"rsi_14":26.42,"sma_20":108.3,"sma_60":110.44,"sma_120":99.27},{"date":"2026-09-25","open":100.25,"high":100.72,"low":99.25,"close":99.55,"volume":2045844,"rsi_14":26.25,"sma_20":107.36,"sma_60":110.4,"sma_120":99.42},{"date":"2026-09-28","open":98.56,"high":99.9,"low":96.36,"close":98.91,"volume":3323414,"rsi_14":22.08,"sma_20":106.34,"sma_60":110.33,"sma_120":99.56},{"date":"2026-09-29","open":99.11,"high":99.49,"low":97.61,"close":98.62,"volume":5146304},{"date":"2026-09-30","open":98.78,"high":99.18,"low":97.0,"close":97.36,"volume":4222199,"rsi_14":26.18,"sma_20":104.83,"sma_60":110.1,"sma_120":99.77},{"date":"2026-10-01","open":96.4,"high":96.91,"low":93.7,"close":95.27,"volume":5069272,"rsi_14":25.46,"sma_20":103.96,"sma_60":109.94,"sma_120":99.85},{"date":"2026-10-02","open":96.0,"high":96.56,"low":94.24,"close":95.19,"volume":3972343,"rsi_14":16.26,"sma_20":103.06,"sma_60":109.7,"sma_120":99.92},{"date":"2026-10-05","open":96.75,"high":98.43,"low":96.32,"close":96.85,"volume":3777548,"rsi_14":31.43,"sma_20":102.3,"sma_60":109.47,"sma_120":100.02},{"date":"2026-10-06","open":96.92,"high":97.78,"low":95.27,"close":96.53,"volume":6388736,"rsi_14":26.91,"sma_20":101.46,"sma_60":109.23,"sma_120":100.07},{"date":"2026-10-07","open":95.0,"high":95.78,"low":94.21,"close":94.66,"volume":4113066},{"date":"2026-10-08","open":92.54,"high":94.19,"low":92.25,"close":92.89,"volume":5373351,"rsi_14":22.15,"sma_20":100.02,"sma_60":108.68,"sma_120":100.12},{"date":"2026-10-09","open":94.05,"high":96.5,"low":94.0,"close":95.25,"volume":7572709,"rsi_14":28.83,"sma_20":99.47,"sma_60":108.5,"sma_120":100.17},{"date":"2026-10-12","open":96.68,"high":96.98,"low":94.71,"close":95.88,"volume":4076285,"rsi_14":27.06,"sma_20":98.82,"sma_60":108.36,"sma_120":100.24},{"date":"2026-10-13","open":96.0,"high":97.12,"low":95.08,"close":95.93,"volume":5236975,"rsi_14":27.91,"sma_20":98.49,"sma_60":108.2,"sma_120":100.32},{"date":"2026-10-14","open":95.77,"high":97.94,"low":94.44,"close":95.31,"volume":3935815,"rsi_14":31.79,"sma_20":98.08,"sma_60":108.02,"sma_120":100.42},{"date":"2026-10-15","open":95.32,"high":97.95,"low":94.99,"close":97.5,"volume":3576010,"rsi_14":43.69,"sma_20":97.89,"sma_60":107.89,"sma_120":100.52},{"date":"2026-10-16","open":99.34,"high":100.0,"low":93.49,"close":93.77,"volume":4195257,"rsi_14":36.4,"sma_20":97.49,"sma_60":107.8,"sma_120":100.59},{"date":"2026-10-19","open":93.0,"high":93.09,"low":87.88,"close":88.47,"volume":7571763,"rsi_14":28.81,"sma_20":96.78,"sma_60":107.6,"sma_120":100.61},{"date":"2026-10-20","open":85.52,"high":86.42,"low":79.89,"close":80.43,"volume":18919962,"rsi_14":22.43,"sma_20":95.62,"sma_60":107.2,"sma_120":100.59},{"date":"2026-10-21","open":79.96,"high":80.18,"low":75.99,"close":77.94,"volume":15552901,"rsi_14":22.13,"sma_20":94.35,"sma_60":106.71,"sma_120":100.53},{"date":"2026-10-22","open":76.69,"high":77.65,"low":75.42,"close":75.69,"volume":8835887,"rsi_14":20.69,"sma_20":93.1,"sma_60":106.17,"sma_120":100.45}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.0378,"pbr":3.43,"per":24.92,"roa":1.38,"roe":3.41,"grade":"C","comment":"PER 24.91배, ROE 3.41%","revenue":27723160000.0,"analysis":"PER 24.9배입니다. ROE 3.4%입니다. 시가총액 429.02억. 매출 277.23억, 영업이익 22.05억.","eps_basis":"TTM","debt_ratio":0.3196017481702889,"market_cap":42912954818,"net_income":1637865735.0,"total_debt":4126483000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.58,"total_assets":32008196000.0,"total_equity":12911328000.0,"profit_margin":5.91,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":2205132000.0,"operating_margin":7.95,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":75.69,"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":"2017-10-20","close":16.26},{"date":"2017-10-23","close":15.26},{"date":"2017-10-24","close":15.24},{"date":"2017-10-25","close":13.73},{"date":"2017-10-26","close":14.02},{"date":"2017-10-27","close":14.01},{"date":"2017-10-30","close":14.1},{"date":"2017-10-31","close":15.08},{"date":"2017-11-01","close":15.43},{"date":"2017-11-02","close":15.24},{"date":"2017-11-03","close":14.99},{"date":"2017-11-06","close":15.01},{"date":"2017-11-07","close":15.0},{"date":"2017-11-08","close":14.84},{"date":"2017-11-09","close":14.5},{"date":"2017-11-10","close":14.72},{"date":"2017-11-13","close":14.73},{"date":"2017-11-14","close":15.01},{"date":"2017-11-15","close":14.71},{"date":"2017-11-16","close":15.03},{"date":"2017-11-17","close":15.0},{"date":"2017-11-20","close":15.49},{"date":"2017-11-21","close":14.78},{"date":"2017-11-22","close":13.85},{"date":"2017-11-24","close":13.33},{"date":"2017-11-27","close":12.67},{"date":"2017-11-28","close":11.45},{"date":"2017-11-29","close":10.97},{"date":"2017-11-30","close":11.6},{"date":"2017-12-01","close":12.43},{"date":"2017-12-04","close":11.98},{"date":"2017-12-05","close":12.73},{"date":"2017-12-06","close":12.13},{"date":"2017-12-07","close":12.92},{"date":"2017-12-08","close":13.29},{"date":"2017-12-11","close":13.41},{"date":"2017-12-12","close":13.19},{"date":"2017-12-13","close":12.72},{"date":"2017-12-14","close":11.77},{"date":"2017-12-15","close":12.0},{"date":"2017-12-18","close":11.92},{"date":"2017-12-19","close":11.87},{"date":"2017-12-20","close":12.22},{"date":"2017-12-21","close":12.77},{"date":"2017-12-22","close":13.24},{"date":"2017-12-26","close":13.0},{"date":"2017-12-27","close":13.38},{"date":"2017-12-28","close":13.5},{"date":"2017-12-29","close":13.33},{"date":"2018-01-02","close":13.01},{"date":"2018-01-03","close":13.5},{"date":"2018-01-04","close":13.0},{"date":"2018-01-05","close":13.89},{"date":"2018-01-08","close":13.87},{"date":"2018-01-09","close":13.82},{"date":"2018-01-10","close":13.59},{"date":"2018-01-11","close":14.23},{"date":"2018-01-12","close":12.97},{"date":"2018-01-16","close":12.78},{"date":"2018-01-17","close":12.63},{"date":"2018-01-18","close":12.58},{"date":"2018-01-19","close":12.31},{"date":"2018-01-22","close":12.59},{"date":"2018-01-23","close":12.9},{"date":"2018-01-24","close":12.76},{"date":"2018-01-25","close":12.75},{"date":"2018-01-26","close":13.29},{"date":"2018-01-29","close":12.22},{"date":"2018-01-30","close":12.03},{"date":"2018-01-31","close":12.26},{"date":"2018-02-01","close":11.92},{"date":"2018-02-02","close":11.93},{"date":"2018-02-05","close":11.5},{"date":"2018-02-06","close":11.18},{"date":"2018-02-07","close":11.2},{"date":"2018-02-08","close":10.88},{"date":"2018-02-09","close":11.33},{"date":"2018-02-12","close":11.49},{"date":"2018-02-13","close":11.6},{"date":"2018-02-14","close":11.73},{"date":"2018-02-15","close":12.38},{"date":"2018-02-16","close":12.33},{"date":"2018-02-20","close":12.33},{"date":"2018-02-21","close":12.52},{"date":"2018-02-22","close":11.96},{"date":"2018-02-23","close":12.16},{"date":"2018-02-26","close":12.15},{"date":"2018-02-27","close":12.26},{"date":"2018-02-28","close":10.96},{"date":"2018-03-01","close":11.03},{"date":"2018-03-02","close":10.67},{"date":"2018-03-05","close":10.78},{"date":"2018-03-06","close":10.93},{"date":"2018-03-07","close":11.59},{"date":"2018-03-08","close":11.19},{"date":"2018-03-09","close":11.08},{"date":"2018-03-12","close":11.46},{"date":"2018-03-13","close":11.3},{"date":"2018-03-14","close":11.15},{"date":"2018-03-15","close":11.15},{"date":"2018-03-16","close":11.19},{"date":"2018-03-19","close":10.76},{"date":"2018-03-20","close":10.72},{"date":"2018-03-21","close":10.83},{"date":"2018-03-22","close":10.81},{"date":"2018-03-23","close":10.78},{"date":"2018-03-26","close":11.0},{"date":"2018-03-27","close":10.87},{"date":"2018-03-28","close":10.93},{"date":"2018-03-29","close":11.27},{"date":"2018-04-02","close":11.25},{"date":"2018-04-03","close":11.11},{"date":"2018-04-04","close":11.09},{"date":"2018-04-05","close":11.01},{"date":"2018-04-06","close":10.66},{"date":"2018-04-09","close":10.79},{"date":"2018-04-10","close":10.7},{"date":"2018-04-11","close":10.5},{"date":"2018-04-12","close":10.47},{"date":"2018-04-13","close":10.35},{"date":"2018-04-16","close":10.53},{"date":"2018-04-17","close":10.87},{"date":"2018-04-18","close":11.91},{"date":"2018-04-19","close":11.59},{"date":"2018-04-20","close":11.38},{"date":"2018-04-23","close":10.79},{"date":"2018-04-24","close":10.97},{"date":"2018-04-25","close":10.62},{"date":"2018-04-26","close":10.49},{"date":"2018-04-27","close":10.61},{"date":"2018-04-30","close":10.49},{"date":"2018-05-01","close":10.48},{"date":"2018-05-02","close":10.9},{"date":"2018-05-03","close":10.89},{"date":"2018-05-04","close":10.82},{"date":"2018-05-07","close":10.48},{"date":"2018-05-08","close":10.39},{"date":"2018-05-09","close":10.34},{"date":"2018-05-10","close":10.96},{"date":"2018-05-11","close":10.52},{"date":"2018-05-14","close":10.45},{"date":"2018-05-15","close":10.64},{"date":"2018-05-16","close":11.98},{"date":"2018-05-17","close":11.74},{"date":"2018-05-18","close":13.07},{"date":"2018-05-21","close":13.61},{"date":"2018-05-22","close":13.37},{"date":"2018-05-23","close":14.26},{"date":"2018-05-24","close":14.61},{"date":"2018-05-25","close":14.56},{"date":"2018-05-29","close":14.9},{"date":"2018-05-30","close":14.61},{"date":"2018-05-31","close":14.79},{"date":"2018-06-01","close":16.31},{"date":"2018-06-04","close":15.31},{"date":"2018-06-05","close":16.4},{"date":"2018-06-06","close":16.0},{"date":"2018-06-07","close":15.92},{"date":"2018-06-08","close":16.0},{"date":"2018-06-11","close":15.87},{"date":"2018-06-12","close":16.4},{"date":"2018-06-13","close":14.94},{"date":"2018-06-14","close":15.96},{"date":"2018-06-15","close":15.51},{"date":"2018-06-18","close":15.56},{"date":"2018-06-19","close":15.1},{"date":"2018-06-20","close":15.13},{"date":"2018-06-21","close":14.82},{"date":"2018-06-22","close":15.39},{"date":"2018-06-25","close":14.85},{"date":"2018-06-26","close":15.22},{"date":"2018-06-27","close":14.82},{"date":"2018-06-28","close":14.65},{"date":"2018-06-29","close":15.0},{"date":"2018-07-02","close":14.51},{"date":"2018-07-03","close":14.87},{"date":"2018-07-05","close":15.6},{"date":"2018-07-06","close":16.53},{"date":"2018-07-09","close":16.25},{"date":"2018-07-10","close":15.68},{"date":"2018-07-11","close":15.49},{"date":"2018-07-12","close":16.08},{"date":"2018-07-13","close":15.91},{"date":"2018-07-16","close":15.62},{"date":"2018-07-17","close":15.66},{"date":"2018-07-18","close":15.56},{"date":"2018-07-19","close":15.75},{"date":"2018-07-20","close":15.31},{"date":"2018-07-23","close":15.25},{"date":"2018-07-24","close":14.3},{"date":"2018-07-25","close":14.46},{"date":"2018-07-26","close":14.35},{"date":"2018-07-27","close":13.46},{"date":"2018-07-30","close":13.55},{"date":"2018-07-31","close":14.1},{"date":"2018-08-01","close":14.62},{"date":"2018-08-02","close":14.87},{"date":"2018-08-03","close":14.51},{"date":"2018-08-06","close":14.75},{"date":"2018-08-07","close":14.46},{"date":"2018-08-08","close":14.34},{"date":"2018-08-09","close":14.3},{"date":"2018-08-10","close":13.84},{"date":"2018-08-13","close":14.19},{"date":"2018-08-14","close":13.95},{"date":"2018-08-15","close":13.42},{"date":"2018-08-16","close":13.47},{"date":"2018-08-17","close":13.58},{"date":"2018-08-20","close":13.84},{"date":"2018-08-21","close":14.26},{"date":"2018-08-22","close":13.57},{"date":"2018-08-23","close":14.35},{"date":"2018-08-24","close":14.74},{"date":"2018-08-27","close":15.16},{"date":"2018-08-28","close":15.1},{"date":"2018-08-29","close":14.91},{"date":"2018-08-30","close":13.88},{"date":"2018-08-31","close":14.25},{"date":"2018-09-04","close":13.84},{"date":"2018-09-05","close":13.49},{"date":"2018-09-06","close":13.65},{"date":"2018-09-07","close":13.49},{"date":"2018-09-10","close":12.77},{"date":"2018-09-11","close":12.41},{"date":"2018-09-12","close":13.24},{"date":"2018-09-13","close":13.92},{"date":"2018-09-14","close":13.63},{"date":"2018-09-17","close":13.66},{"date":"2018-09-18","close":13.66},{"date":"2018-09-19","close":13.44},{"date":"2018-09-20","close":13.92},{"date":"2018-09-21","close":14.6},{"date":"2018-09-24","close":14.24},{"date":"2018-09-25","close":14.47},{"date":"2018-09-26","close":14.22},{"date":"2018-09-27","close":14.16},{"date":"2018-09-28","close":13.83},{"date":"2018-10-01","close":14.49},{"date":"2018-10-02","close":13.9},{"date":"2018-10-03","close":13.89},{"date":"2018-10-04","close":12.82},{"date":"2018-10-05","close":12.92},{"date":"2018-10-08","close":12.67},{"date":"2018-10-09","close":12.69},{"date":"2018-10-10","close":11.91},{"date":"2018-10-11","close":11.9},{"date":"2018-10-12","close":12.77},{"date":"2018-10-15","close":13.09},{"date":"2018-10-16","close":13.67},{"date":"2018-10-17","close":13.69},{"date":"2018-10-18","close":13.19},{"date":"2018-10-19","close":12.94},{"date":"2018-10-22","close":13.1},{"date":"2018-10-23","close":13.04},{"date":"2018-10-24","close":12.51},{"date":"2018-10-25","close":12.75},{"date":"2018-10-26","close":12.62},{"date":"2018-10-29","close":12.1},{"date":"2018-10-30","close":12.39},{"date":"2018-10-31","close":13.05},{"date":"2018-11-01","close":13.02},{"date":"2018-11-02","close":12.86},{"date":"2018-11-05","close":12.21},{"date":"2018-11-06","close":12.65},{"date":"2018-11-07","close":13.19},{"date":"2018-11-08","close":13.05},{"date":"2018-11-09","close":12.33},{"date":"2018-11-12","close":12.78},{"date":"2018-11-13","close":12.44},{"date":"2018-11-14","close":12.24},{"date":"2018-11-15","close":12.46},{"date":"2018-11-16","close":12.51},{"date":"2018-11-19","close":12.7},{"date":"2018-11-20","close":12.11},{"date":"2018-11-21","close":12.8},{"date":"2018-11-23","close":12.9},{"date":"2018-11-26","close":12.63},{"date":"2018-11-27","close":13.33},{"date":"2018-11-28","close":13.25},{"date":"2018-11-29","close":12.9},{"date":"2018-11-30","close":13.34},{"date":"2018-12-03","close":13.29},{"date":"2018-12-04","close":12.45},{"date":"2018-12-06","close":12.44},{"date":"2018-12-07","close":12.1},{"date":"2018-12-10","close":11.81},{"date":"2018-12-11","close":12.0},{"date":"2018-12-12","close":12.23},{"date":"2018-12-13","close":12.16},{"date":"2018-12-14","close":11.87},{"date":"2018-12-17","close":11.71},{"date":"2018-12-18","close":11.66},{"date":"2018-12-19","close":11.41},{"date":"2018-12-20","close":10.99},{"date":"2018-12-21","close":10.74},{"date":"2018-12-24","close":10.74},{"date":"2018-12-26","close":11.39},{"date":"2018-12-27","close":11.4},{"date":"2018-12-28","close":11.15},{"date":"2018-12-31","close":11.32},{"date":"2019-01-02","close":11.05},{"date":"2019-01-03","close":10.72},{"date":"2019-01-04","close":11.56},{"date":"2019-01-07","close":11.95},{"date":"2019-01-08","close":12.3},{"date":"2019-01-09","close":12.5},{"date":"2019-01-10","close":12.57},{"date":"2019-01-11","close":12.57},{"date":"2019-01-14","close":12.05},{"date":"2019-01-15","close":12.18},{"date":"2019-01-16","close":12.38},{"date":"2019-01-17","close":12.39},{"date":"2019-01-18","close":12.6},{"date":"2019-01-22","close":13.05},{"date":"2019-01-23","close":12.71},{"date":"2019-01-24","close":13.12},{"date":"2019-01-25","close":13.63},{"date":"2019-01-28","close":13.51},{"date":"2019-01-29","close":13.45},{"date":"2019-01-30","close":13.56},{"date":"2019-01-31","close":14.01},{"date":"2019-02-01","close":15.33},{"date":"2019-02-04","close":14.96},{"date":"2019-02-05","close":15.02},{"date":"2019-02-06","close":14.8},{"date":"2019-02-07","close":14.75},{"date":"2019-02-08","close":15.1},{"date":"2019-02-11","close":15.51},{"date":"2019-02-12","close":16.0},{"date":"2019-02-13","close":15.88},{"date":"2019-02-14","close":16.0},{"date":"2019-02-15","close":16.0},{"date":"2019-02-19","close":16.0},{"date":"2019-02-20","close":15.84},{"date":"2019-02-21","close":15.71},{"date":"2019-02-22","close":15.99},{"date":"2019-02-25","close":15.9},{"date":"2019-02-26","close":16.2},{"date":"2019-02-27","close":21.86},{"date":"2019-02-28","close":21.5},{"date":"2019-03-01","close":23.2},{"date":"2019-03-04","close":23.01},{"date":"2019-03-05","close":24.06},{"date":"2019-03-06","close":22.88},{"date":"2019-03-07","close":23.44},{"date":"2019-03-08","close":23.7},{"date":"2019-03-11","close":23.32},{"date":"2019-03-12","close":23.1},{"date":"2019-03-13","close":22.88},{"date":"2019-03-14","close":22.9},{"date":"2019-03-15","close":23.51},{"date":"2019-03-18","close":24.22},{"date":"2019-03-19","close":24.04},{"date":"2019-03-20","close":24.37},{"date":"2019-03-21","close":24.65},{"date":"2019-03-22","close":24.15},{"date":"2019-03-25","close":23.97},{"date":"2019-03-26","close":24.36},{"date":"2019-03-27","close":23.8},{"date":"2019-03-28","close":23.53},{"date":"2019-03-29","close":23.52},{"date":"2019-04-01","close":23.35},{"date":"2019-04-02","close":23.3},{"date":"2019-04-03","close":23.31},{"date":"2019-04-04","close":22.0},{"date":"2019-04-05","close":23.0},{"date":"2019-04-08","close":22.35},{"date":"2019-04-09","close":22.1},{"date":"2019-04-10","close":22.52},{"date":"2019-04-11","close":23.41},{"date":"2019-04-12","close":23.63},{"date":"2019-04-15","close":23.65},{"date":"2019-04-16","close":23.45},{"date":"2019-04-17","close":22.85},{"date":"2019-04-18","close":22.97},{"date":"2019-04-22","close":23.68},{"date":"2019-04-23","close":24.42},{"date":"2019-04-24","close":24.5},{"date":"2019-04-25","close":24.35},{"date":"2019-04-26","close":25.55},{"date":"2019-04-29","close":25.36},{"date":"2019-04-30","close":24.89},{"date":"2019-05-01","close":24.97},{"date":"2019-05-02","close":24.7},{"date":"2019-05-03","close":25.2},{"date":"2019-05-06","close":25.19},{"date":"2019-05-07","close":24.3},{"date":"2019-05-08","close":24.59},{"date":"2019-05-09","close":24.74},{"date":"2019-05-10","close":25.69},{"date":"2019-05-13","close":24.38},{"date":"2019-05-14","close":24.92},{"date":"2019-05-15","close":25.6},{"date":"2019-05-16","close":26.93},{"date":"2019-05-17","close":26.67},{"date":"2019-05-20","close":25.8},{"date":"2019-05-21","close":25.39},{"date":"2019-05-22","close":31.5},{"date":"2019-05-23","close":30.59},{"date":"2019-05-24","close":29.99},{"date":"2019-05-28","close":29.19},{"date":"2019-05-29","close":28.33},{"date":"2019-05-30","close":28.37},{"date":"2019-05-31","close":28.44},{"date":"2019-06-03","close":27.97},{"date":"2019-06-04","close":28.73},{"date":"2019-06-05","close":29.23},{"date":"2019-06-06","close":29.74},{"date":"2019-06-07","close":30.85},{"date":"2019-06-10","close":30.8},{"date":"2019-06-11","close":30.49},{"date":"2019-06-12","close":31.22},{"date":"2019-06-13","close":30.76},{"date":"2019-06-14","close":29.96},{"date":"2019-06-17","close":29.95},{"date":"2019-06-18","close":31.26},{"date":"2019-06-19","close":31.49},{"date":"2019-06-20","close":32.3},{"date":"2019-06-21","close":34.45},{"date":"2019-06-24","close":34.19},{"date":"2019-06-25","close":33.42},{"date":"2019-06-26","close":33.81},{"date":"2019-06-27","close":33.77},{"date":"2019-06-28","close":33.22},{"date":"2019-07-01","close":34.27},{"date":"2019-07-02","close":35.14},{"date":"2019-07-03","close":35.69},{"date":"2019-07-05","close":35.71},{"date":"2019-07-08","close":35.36},{"date":"2019-07-09","close":35.57},{"date":"2019-07-10","close":36.08},{"date":"2019-07-11","close":36.0},{"date":"2019-07-12","close":35.17},{"date":"2019-07-15","close":35.17},{"date":"2019-07-16","close":35.21},{"date":"2019-07-17","close":34.31},{"date":"2019-07-18","close":34.42},{"date":"2019-07-19","close":34.65},{"date":"2019-07-22","close":35.25},{"date":"2019-07-23","close":35.07},{"date":"2019-07-24","close":35.82},{"date":"2019-07-25","close":36.38},{"date":"2019-07-26","close":37.39},{"date":"2019-07-29","close":36.73},{"date":"2019-07-30","close":35.71},{"date":"2019-07-31","close":35.1},{"date":"2019-08-01","close":35.29},{"date":"2019-08-02","close":37.71},{"date":"2019-08-05","close":34.02},{"date":"2019-08-06","close":33.94},{"date":"2019-08-07","close":34.52},{"date":"2019-08-08","close":35.58},{"date":"2019-08-09","close":34.69},{"date":"2019-08-12","close":34.0},{"date":"2019-08-13","close":34.62},{"date":"2019-08-14","close":33.38},{"date":"2019-08-15","close":34.39},{"date":"2019-08-16","close":35.42},{"date":"2019-08-19","close":36.1},{"date":"2019-08-20","close":33.0},{"date":"2019-08-21","close":31.89},{"date":"2019-08-22","close":32.22},{"date":"2019-08-23","close":30.87},{"date":"2019-08-26","close":31.72},{"date":"2019-08-27","close":31.89},{"date":"2019-08-28","close":32.29},{"date":"2019-08-29","close":32.42},{"date":"2019-08-30","close":32.12},{"date":"2019-09-03","close":30.88},{"date":"2019-09-04","close":31.91},{"date":"2019-09-05","close":31.6},{"date":"2019-09-06","close":31.61},{"date":"2019-09-09","close":30.04},{"date":"2019-09-10","close":30.34},{"date":"2019-09-11","close":31.18},{"date":"2019-09-12","close":31.33},{"date":"2019-09-13","close":31.03},{"date":"2019-09-16","close":30.92},{"date":"2019-09-17","close":30.87},{"date":"2019-09-18","close":31.1},{"date":"2019-09-19","close":31.95},{"date":"2019-09-20","close":32.27},{"date":"2019-09-23","close":32.44},{"date":"2019-09-24","close":31.26},{"date":"2019-09-25","close":32.44},{"date":"2019-09-26","close":32.47},{"date":"2019-09-27","close":30.42},{"date":"2019-09-30","close":30.95},{"date":"2019-10-01","close":31.29},{"date":"2019-10-02","close":30.07},{"date":"2019-10-03","close":31.15},{"date":"2019-10-04","close":31.0},{"date":"2019-10-07","close":30.54},{"date":"2019-10-08","close":27.85},{"date":"2019-10-09","close":28.62},{"date":"2019-10-10","close":27.85},{"date":"2019-10-11","close":27.92},{"date":"2019-10-14","close":27.5},{"date":"2019-10-15","close":28.28},{"date":"2019-10-16","close":28.09},{"date":"2019-10-17","close":27.83},{"date":"2019-10-18","close":26.98},{"date":"2019-10-21","close":27.23},{"date":"2019-10-22","close":26.7},{"date":"2019-10-23","close":27.26},{"date":"2019-10-24","close":28.05},{"date":"2019-10-25","close":28.5},{"date":"2019-10-28","close":29.12},{"date":"2019-10-29","close":29.35},{"date":"2019-10-30","close":29.79},{"date":"2019-10-31","close":29.76},{"date":"2019-11-01","close":29.9},{"date":"2019-11-04","close":30.89},{"date":"2019-11-05","close":30.55},{"date":"2019-11-06","close":30.65},{"date":"2019-11-07","close":30.95},{"date":"2019-11-08","close":31.7},{"date":"2019-11-11","close":31.0},{"date":"2019-11-12","close":36.76},{"date":"2019-11-13","close":35.18},{"date":"2019-11-14","close":36.92},{"date":"2019-11-15","close":36.38},{"date":"2019-11-18","close":36.63},{"date":"2019-11-19","close":37.01},{"date":"2019-11-20","close":37.27},{"date":"2019-11-21","close":37.22},{"date":"2019-11-22","close":37.27},{"date":"2019-11-25","close":37.35},{"date":"2019-11-26","close":37.75},{"date":"2019-11-27","close":37.78},{"date":"2019-11-29","close":37.04},{"date":"2019-12-02","close":36.57},{"date":"2019-12-03","close":36.77},{"date":"2019-12-04","close":37.09},{"date":"2019-12-05","close":37.84},{"date":"2019-12-06","close":37.81},{"date":"2019-12-09","close":36.74},{"date":"2019-12-10","close":36.63},{"date":"2019-12-11","close":36.77},{"date":"2019-12-12","close":37.3},{"date":"2019-12-13","close":36.8},{"date":"2019-12-16","close":38.0},{"date":"2019-12-17","close":38.0},{"date":"2019-12-18","close":37.61},{"date":"2019-12-19","close":38.82},{"date":"2019-12-20","close":39.01},{"date":"2019-12-23","close":38.85},{"date":"2019-12-24","close":39.12},{"date":"2019-12-26","close":39.08},{"date":"2019-12-27","close":39.3},{"date":"2019-12-30","close":39.21},{"date":"2019-12-31","close":40.22},{"date":"2020-01-02","close":40.04},{"date":"2020-01-03","close":40.49},{"date":"2020-01-06","close":40.48},{"date":"2020-01-07","close":41.01},{"date":"2020-01-08","close":40.16},{"date":"2020-01-09","close":40.53},{"date":"2020-01-10","close":39.58},{"date":"2020-01-13","close":40.02},{"date":"2020-01-14","close":39.94},{"date":"2020-01-15","close":40.42},{"date":"2020-01-16","close":40.96},{"date":"2020-01-17","close":41.28},{"date":"2020-01-21","close":41.31},{"date":"2020-01-22","close":44.36},{"date":"2020-01-23","close":44.75},{"date":"2020-01-24","close":45.33},{"date":"2020-01-27","close":44.35},{"date":"2020-01-28","close":45.03},{"date":"2020-01-29","close":45.14},{"date":"2020-01-30","close":45.59},{"date":"2020-01-31","close":45.24},{"date":"2020-02-03","close":46.37},{"date":"2020-02-04","close":46.82},{"date":"2020-02-05","close":45.81},{"date":"2020-02-06","close":45.72},{"date":"2020-02-07","close":46.2},{"date":"2020-02-10","close":45.16},{"date":"2020-02-11","close":46.34},{"date":"2020-02-12","close":46.93},{"date":"2020-02-13","close":47.95},{"date":"2020-02-14","close":48.49},{"date":"2020-02-18","close":49.84},{"date":"2020-02-19","close":51.2},{"date":"2020-02-20","close":52.5},{"date":"2020-02-21","close":51.85},{"date":"2020-02-24","close":48.2},{"date":"2020-02-25","close":46.7},{"date":"2020-02-26","close":46.42},{"date":"2020-02-27","close":45.07},{"date":"2020-02-28","close":45.06},{"date":"2020-03-02","close":48.04},{"date":"2020-03-03","close":48.95},{"date":"2020-03-04","close":52.52},{"date":"2020-03-05","close":52.56},{"date":"2020-03-06","close":50.35},{"date":"2020-03-09","close":45.91},{"date":"2020-03-10","close":50.69},{"date":"2020-03-11","close":48.02},{"date":"2020-03-12","close":41.63},{"date":"2020-03-13","close":44.51},{"date":"2020-03-16","close":41.08},{"date":"2020-03-17","close":44.26},{"date":"2020-03-18","close":41.96},{"date":"2020-03-19","close":39.7},{"date":"2020-03-20","close":38.0},{"date":"2020-03-23","close":38.45},{"date":"2020-03-24","close":42.84},{"date":"2020-03-25","close":44.04},{"date":"2020-03-26","close":45.74},{"date":"2020-03-27","close":43.93},{"date":"2020-03-30","close":44.46},{"date":"2020-03-31","close":44.31},{"date":"2020-04-01","close":43.17},{"date":"2020-04-02","close":44.58},{"date":"2020-04-03","close":42.1},{"date":"2020-04-06","close":44.8},{"date":"2020-04-07","close":45.22},{"date":"2020-04-08","close":45.45},{"date":"2020-04-09","close":45.07},{"date":"2020-04-13","close":46.99},{"date":"2020-04-14","close":50.22},{"date":"2020-04-15","close":49.78},{"date":"2020-04-16","close":53.95},{"date":"2020-04-17","close":53.02},{"date":"2020-04-20","close":54.22},{"date":"2020-04-21","close":51.98},{"date":"2020-04-22","close":54.04},{"date":"2020-04-23","close":53.63},{"date":"2020-04-24","close":54.39},{"date":"2020-04-27","close":55.34},{"date":"2020-04-28","close":53.3},{"date":"2020-04-29","close":55.52},{"date":"2020-04-30","close":55.58},{"date":"2020-05-01","close":54.78},{"date":"2020-05-04","close":55.23},{"date":"2020-05-05","close":57.93},{"date":"2020-05-06","close":61.69},{"date":"2020-05-07","close":60.37},{"date":"2020-05-08","close":62.49},{"date":"2020-05-11","close":62.91},{"date":"2020-05-12","close":62.7},{"date":"2020-05-13","close":61.98},{"date":"2020-05-14","close":61.59},{"date":"2020-05-15","close":61.96},{"date":"2020-05-18","close":69.49},{"date":"2020-05-19","close":68.27},{"date":"2020-05-20","close":72.4},{"date":"2020-05-21","close":77.81},{"date":"2020-05-22","close":79.0},{"date":"2020-05-26","close":83.16},{"date":"2020-05-27","close":78.91},{"date":"2020-05-28","close":75.66},{"date":"2020-05-29","close":79.8},{"date":"2020-06-01","close":82.47},{"date":"2020-06-02","close":86.86},{"date":"2020-06-03","close":88.07},{"date":"2020-06-04","close":85.31},{"date":"2020-06-05","close":89.7},{"date":"2020-06-08","close":90.88},{"date":"2020-06-09","close":90.78},{"date":"2020-06-10","close":92.16},{"date":"2020-06-11","close":88.58},{"date":"2020-06-12","close":92.98},{"date":"2020-06-15","close":97.25},{"date":"2020-06-16","close":100.8},{"date":"2020-06-17","close":106.81},{"date":"2020-06-18","close":106.48},{"date":"2020-06-19","close":106.94},{"date":"2020-06-22","close":113.39},{"date":"2020-06-23","close":111.1},{"date":"2020-06-24","close":103.64},{"date":"2020-06-25","close":104.32},{"date":"2020-06-26","close":105.2},{"date":"2020-06-29","close":108.77},{"date":"2020-06-30","close":107.24},{"date":"2020-07-01","close":114.46},{"date":"2020-07-02","close":117.62},{"date":"2020-07-06","close":114.41},{"date":"2020-07-07","close":112.9},{"date":"2020-07-08","close":124.46},{"date":"2020-07-09","close":123.05},{"date":"2020-07-10","close":121.0},{"date":"2020-07-13","close":113.65},{"date":"2020-07-14","close":113.3},{"date":"2020-07-15","close":113.21},{"date":"2020-07-16","close":109.0},{"date":"2020-07-17","close":109.04},{"date":"2020-07-20","close":115.25},{"date":"2020-07-21","close":115.45},{"date":"2020-07-22","close":114.65},{"date":"2020-07-23","close":108.95},{"date":"2020-07-24","close":107.12},{"date":"2020-07-27","close":114.18},{"date":"2020-07-28","close":116.0},{"date":"2020-07-29","close":118.69},{"date":"2020-07-30","close":122.29},{"date":"2020-07-31","close":122.2},{"date":"2020-08-03","close":132.75},{"date":"2020-08-04","close":137.51},{"date":"2020-08-05","close":145.47},{"date":"2020-08-06","close":138.21},{"date":"2020-08-07","close":129.0},{"date":"2020-08-10","close":122.7},{"date":"2020-08-11","close":120.36},{"date":"2020-08-12","close":126.92},{"date":"2020-08-13","close":128.0},{"date":"2020-08-14","close":126.5},{"date":"2020-08-17","close":134.28},{"date":"2020-08-18","close":145.98},{"date":"2020-08-19","close":150.56},{"date":"2020-08-20","close":152.64},{"date":"2020-08-21","close":147.42},{"date":"2020-08-24","close":150.41},{"date":"2020-08-25","close":154.13},{"date":"2020-08-26","close":159.0},{"date":"2020-08-27","close":153.15},{"date":"2020-08-28","close":152.67},{"date":"2020-08-31","close":152.81},{"date":"2020-09-01","close":161.8},{"date":"2020-09-02","close":157.22},{"date":"2020-09-03","close":147.56},{"date":"2020-09-04","close":144.15},{"date":"2020-09-08","close":138.0},{"date":"2020-09-09","close":142.03},{"date":"2020-09-10","close":139.5},{"date":"2020-09-11","close":139.51},{"date":"2020-09-14","close":147.82},{"date":"2020-09-15","close":149.99},{"date":"2020-09-16","close":147.58},{"date":"2020-09-17","close":149.08},{"date":"2020-09-18","close":147.55},{"date":"2020-09-21","close":150.7},{"date":"2020-09-22","close":152.12},{"date":"2020-09-23","close":147.88},{"date":"2020-09-24","close":150.06},{"date":"2020-09-25","close":155.29},{"date":"2020-09-28","close":159.97},{"date":"2020-09-29","close":155.15},{"date":"2020-09-30","close":154.04},{"date":"2020-10-01","close":160.0},{"date":"2020-10-02","close":155.36},{"date":"2020-10-05","close":157.58},{"date":"2020-10-06","close":163.44},{"date":"2020-10-07","close":167.42},{"date":"2020-10-08","close":169.29},{"date":"2020-10-09","close":172.12},{"date":"2020-10-12","close":167.18},{"date":"2020-10-13","close":172.4},{"date":"2020-10-14","close":167.63},{"date":"2020-10-15","close":169.3},{"date":"2020-10-16","close":165.2},{"date":"2020-10-19","close":162.84},{"date":"2020-10-20","close":166.87},{"date":"2020-10-21","close":168.38},{"date":"2020-10-22","close":161.63},{"date":"2020-10-23","close":162.96},{"date":"2020-10-26","close":162.36},{"date":"2020-10-27","close":172.29},{"date":"2020-10-28","close":163.24},{"date":"2020-10-29","close":167.02},{"date":"2020-10-30","close":157.7},{"date":"2020-11-02","close":159.67},{"date":"2020-11-03","close":166.39},{"date":"2020-11-04","close":176.96},{"date":"2020-11-05","close":184.62},{"date":"2020-11-06","close":186.79},{"date":"2020-11-09","close":169.08},{"date":"2020-11-10","close":156.53},{"date":"2020-11-11","close":169.13},{"date":"2020-11-12","close":178.77},{"date":"2020-11-13","close":181.44},{"date":"2020-11-16","close":178.22},{"date":"2020-11-17","close":170.62},{"date":"2020-11-18","close":165.16},{"date":"2020-11-19","close":173.47},{"date":"2020-11-20","close":183.11},{"date":"2020-11-23","close":182.92},{"date":"2020-11-24","close":176.92},{"date":"2020-11-25","close":177.7},{"date":"2020-11-27","close":182.55},{"date":"2020-11-30","close":180.37},{"date":"2020-12-01","close":177.38},{"date":"2020-12-02","close":183.88},{"date":"2020-12-03","close":183.53},{"date":"2020-12-04","close":198.78},{"date":"2020-12-07","close":198.57},{"date":"2020-12-08","close":205.87},{"date":"2020-12-09","close":202.68},{"date":"2020-12-10","close":198.95},{"date":"2020-12-11","close":193.38},{"date":"2020-12-14","close":190.26},{"date":"2020-12-15","close":188.09},{"date":"2020-12-16","close":192.99},{"date":"2020-12-17","close":198.05},{"date":"2020-12-18","close":200.35},{"date":"2020-12-21","close":196.9},{"date":"2020-12-22","close":200.65},{"date":"2020-12-23","close":195.07},{"date":"2020-12-24","close":193.18},{"date":"2020-12-28","close":180.28},{"date":"2020-12-29","close":188.35},{"date":"2020-12-30","close":196.75},{"date":"2020-12-31","close":199.05},{"date":"2021-01-04","close":196.06},{"date":"2021-01-05","close":202.93},{"date":"2021-01-06","close":194.37},{"date":"2021-01-07","close":203.94},{"date":"2021-01-08","close":210.16},{"date":"2021-01-11","close":209.06},{"date":"2021-01-12","close":218.48},{"date":"2021-01-13","close":226.78},{"date":"2021-01-14","close":229.66},{"date":"2021-01-15","close":226.05},{"date":"2021-01-19","close":231.64},{"date":"2021-01-20","close":233.15},{"date":"2021-01-21","close":233.96},{"date":"2021-01-22","close":236.49},{"date":"2021-01-25","close":228.68},{"date":"2021-01-26","close":217.22},{"date":"2021-01-27","close":205.78},{"date":"2021-01-28","close":219.78},{"date":"2021-01-29","close":216.71},{"date":"2021-02-01","close":233.53},{"date":"2021-02-02","close":238.54},{"date":"2021-02-03","close":243.54},{"date":"2021-02-04","close":243.96},{"date":"2021-02-05","close":256.76},{"date":"2021-02-08","close":263.46},{"date":"2021-02-09","close":274.66},{"date":"2021-02-10","close":270.97},{"date":"2021-02-11","close":274.63},{"date":"2021-02-12","close":276.12},{"date":"2021-02-16","close":278.14},{"date":"2021-02-17","close":268.22},{"date":"2021-02-18","close":267.5},{"date":"2021-02-19","close":280.0},{"date":"2021-02-22","close":252.96},{"date":"2021-02-23","close":251.81},{"date":"2021-02-24","close":248.04},{"date":"2021-02-25","close":235.35},{"date":"2021-02-26","close":235.69},{"date":"2021-03-01","close":248.51},{"date":"2021-03-02","close":250.0},{"date":"2021-03-03","close":251.28},{"date":"2021-03-04","close":229.68},{"date":"2021-03-05","close":229.76},{"date":"2021-03-08","close":206.05},{"date":"2021-03-09","close":228.47},{"date":"2021-03-10","close":217.21},{"date":"2021-03-11","close":236.79},{"date":"2021-03-12","close":234.99},{"date":"2021-03-15","close":231.34},{"date":"2021-03-16","close":233.46},{"date":"2021-03-17","close":224.35},{"date":"2021-03-18","close":211.26},{"date":"2021-03-19","close":214.9},{"date":"2021-03-22","close":217.84},{"date":"2021-03-23","close":216.64},{"date":"2021-03-24","close":197.5},{"date":"2021-03-25","close":202.61},{"date":"2021-03-26","close":209.24},{"date":"2021-03-29","close":204.25},{"date":"2021-03-30","close":214.35},{"date":"2021-03-31","close":223.23},{"date":"2021-04-01","close":236.45},{"date":"2021-04-05","close":234.9},{"date":"2021-04-06","close":247.03},{"date":"2021-04-07","close":245.22},{"date":"2021-04-08","close":253.11},{"date":"2021-04-09","close":250.93},{"date":"2021-04-12","close":245.34},{"date":"2021-04-13","close":244.2},{"date":"2021-04-14","close":245.56},{"date":"2021-04-15","close":250.1},{"date":"2021-04-16","close":252.42},{"date":"2021-04-19","close":250.0},{"date":"2021-04-20","close":236.44},{"date":"2021-04-21","close":241.09},{"date":"2021-04-22","close":246.49},{"date":"2021-04-23","close":258.59},{"date":"2021-04-26","close":272.01},{"date":"2021-04-27","close":267.14},{"date":"2021-04-28","close":265.67},{"date":"2021-04-29","close":256.83},{"date":"2021-04-30","close":252.54},{"date":"2021-05-03","close":254.62},{"date":"2021-05-04","close":243.48},{"date":"2021-05-05","close":244.9},{"date":"2021-05-06","close":238.25},{"date":"2021-05-07","close":240.28},{"date":"2021-05-10","close":222.55},{"date":"2021-05-11","close":228.77},{"date":"2021-05-12","close":213.42},{"date":"2021-05-13","close":202.34},{"date":"2021-05-14","close":216.69},{"date":"2021-05-17","close":218.84},{"date":"2021-05-18","close":228.0},{"date":"2021-05-19","close":226.66},{"date":"2021-05-20","close":246.15},{"date":"2021-05-21","close":246.33},{"date":"2021-05-24","close":254.0},{"date":"2021-05-25","close":249.54},{"date":"2021-05-26","close":246.23},{"date":"2021-05-27","close":260.62},{"date":"2021-05-28","close":253.24},{"date":"2021-06-01","close":257.54},{"date":"2021-06-02","close":258.35},{"date":"2021-06-03","close":249.6},{"date":"2021-06-04","close":256.82},{"date":"2021-06-07","close":257.32},{"date":"2021-06-08","close":264.1},{"date":"2021-06-09","close":263.08},{"date":"2021-06-10","close":271.12},{"date":"2021-06-11","close":277.69},{"date":"2021-06-14","close":277.07},{"date":"2021-06-15","close":271.19},{"date":"2021-06-16","close":274.78},{"date":"2021-06-17","close":283.24},{"date":"2021-06-18","close":282.49},{"date":"2021-06-21","close":281.06},{"date":"2021-06-22","close":280.87},{"date":"2021-06-23","close":280.88},{"date":"2021-06-24","close":289.42},{"date":"2021-06-25","close":283.35},{"date":"2021-06-28","close":281.12},{"date":"2021-06-29","close":287.19},{"date":"2021-06-30","close":274.6},{"date":"2021-07-01","close":272.31},{"date":"2021-07-02","close":273.7},{"date":"2021-07-06","close":275.68},{"date":"2021-07-07","close":267.86},{"date":"2021-07-08","close":267.0},{"date":"2021-07-09","close":275.7},{"date":"2021-07-12","close":275.86},{"date":"2021-07-13","close":280.94},{"date":"2021-07-14","close":275.58},{"date":"2021-07-15","close":268.83},{"date":"2021-07-16","close":267.6},{"date":"2021-07-19","close":272.84},{"date":"2021-07-20","close":279.64},{"date":"2021-07-21","close":293.92},{"date":"2021-07-22","close":293.79},{"date":"2021-07-23","close":297.67},{"date":"2021-07-26","close":289.72},{"date":"2021-07-27","close":270.92},{"date":"2021-07-28","close":275.54},{"date":"2021-07-29","close":285.01},{"date":"2021-07-30","close":276.16},{"date":"2021-08-02","close":281.29},{"date":"2021-08-03","close":282.97},{"date":"2021-08-04","close":293.51},{"date":"2021-08-05","close":304.0},{"date":"2021-08-06","close":302.72},{"date":"2021-08-09","close":307.14},{"date":"2021-08-10","close":296.95},{"date":"2021-08-11","close":297.0},{"date":"2021-08-12","close":306.24},{"date":"2021-08-13","close":306.71},{"date":"2021-08-16","close":290.49},{"date":"2021-08-17","close":308.27},{"date":"2021-08-18","close":318.61},{"date":"2021-08-19","close":321.12},{"date":"2021-08-20","close":309.33},{"date":"2021-08-23","close":315.23},{"date":"2021-08-24","close":312.0},{"date":"2021-08-25","close":320.09},{"date":"2021-08-26","close":321.77},{"date":"2021-08-27","close":321.03},{"date":"2021-08-30","close":331.82},{"date":"2021-08-31","close":338.32},{"date":"2021-09-01","close":340.08},{"date":"2021-09-02","close":339.0},{"date":"2021-09-03","close":353.36},{"date":"2021-09-07","close":351.02},{"date":"2021-09-08","close":343.8},{"date":"2021-09-09","close":322.6},{"date":"2021-09-10","close":325.5},{"date":"2021-09-13","close":323.06},{"date":"2021-09-14","close":333.55},{"date":"2021-09-15","close":337.62},{"date":"2021-09-16","close":342.91},{"date":"2021-09-17","close":339.81},{"date":"2021-09-20","close":329.62},{"date":"2021-09-21","close":329.39},{"date":"2021-09-22","close":337.31},{"date":"2021-09-23","close":342.72},{"date":"2021-09-24","close":340.41},{"date":"2021-09-27","close":336.26},{"date":"2021-09-28","close":316.72},{"date":"2021-09-29","close":311.78},{"date":"2021-09-30","close":318.73},{"date":"2021-10-01","close":319.56},{"date":"2021-10-04","close":317.9},{"date":"2021-10-05","close":320.94},{"date":"2021-10-06","close":315.34},{"date":"2021-10-07","close":324.25},{"date":"2021-10-08","close":323.28},{"date":"2021-10-11","close":316.07},{"date":"2021-10-12","close":324.9},{"date":"2021-10-13","close":349.35},{"date":"2021-10-14","close":345.37},{"date":"2021-10-15","close":354.5},{"date":"2021-10-18","close":357.09},{"date":"2021-10-19","close":366.99},{"date":"2021-10-20","close":360.6},{"date":"2021-10-21","close":363.3},{"date":"2021-10-22","close":355.3},{"date":"2021-10-25","close":348.32},{"date":"2021-10-26","close":343.57},{"date":"2021-10-27","close":340.17},{"date":"2021-10-28","close":352.73},{"date":"2021-10-29","close":343.57},{"date":"2021-11-01","close":354.04},{"date":"2021-11-02","close":360.23},{"date":"2021-11-03","close":353.66},{"date":"2021-11-04","close":356.95},{"date":"2021-11-05","close":357.78},{"date":"2021-11-08","close":344.09},{"date":"2021-11-09","close":340.91},{"date":"2021-11-10","close":335.3},{"date":"2021-11-11","close":333.3},{"date":"2021-11-12","close":341.29},{"date":"2021-11-15","close":343.02},{"date":"2021-11-16","close":329.91},{"date":"2021-11-17","close":314.41},{"date":"2021-11-18","close":310.74},{"date":"2021-11-19","close":309.99},{"date":"2021-11-22","close":299.13},{"date":"2021-11-23","close":287.52},{"date":"2021-11-24","close":289.59},{"date":"2021-11-26","close":296.82},{"date":"2021-11-29","close":297.96},{"date":"2021-11-30","close":288.07},{"date":"2021-12-01","close":261.81},{"date":"2021-12-02","close":261.11},{"date":"2021-12-03","close":253.44},{"date":"2021-12-06","close":246.87},{"date":"2021-12-07","close":252.14},{"date":"2021-12-08","close":263.01},{"date":"2021-12-09","close":254.8},{"date":"2021-12-10","close":237.94},{"date":"2021-12-13","close":231.04},{"date":"2021-12-14","close":224.72},{"date":"2021-12-15","close":226.5},{"date":"2021-12-16","close":214.52},{"date":"2021-12-17","close":212.8},{"date":"2021-12-20","close":205.68},{"date":"2021-12-21","close":227.93},{"date":"2021-12-22","close":222.88},{"date":"2021-12-23","close":222.05},{"date":"2021-12-27","close":219.6},{"date":"2021-12-28","close":216.89},{"date":"2021-12-29","close":213.91},{"date":"2021-12-30","close":224.31},{"date":"2021-12-31","close":223.71},{"date":"2022-01-03","close":223.31},{"date":"2022-01-04","close":197.84},{"date":"2022-01-05","close":184.72},{"date":"2022-01-06","close":192.76},{"date":"2022-01-07","close":187.1},{"date":"2022-01-10","close":187.1},{"date":"2022-01-11","close":197.86},{"date":"2022-01-12","close":200.6},{"date":"2022-01-13","close":180.55},{"date":"2022-01-14","close":175.03},{"date":"2022-01-18","close":170.48},{"date":"2022-01-19","close":167.83},{"date":"2022-01-20","close":170.06},{"date":"2022-01-21","close":154.41},{"date":"2022-01-24","close":149.32},{"date":"2022-01-25","close":144.92},{"date":"2022-01-26","close":135.61},{"date":"2022-01-27","close":128.28},{"date":"2022-01-28","close":136.62},{"date":"2022-01-31","close":150.31},{"date":"2022-02-01","close":158.94},{"date":"2022-02-02","close":147.44},{"date":"2022-02-03","close":145.04},{"date":"2022-02-04","close":155.02},{"date":"2022-02-07","close":156.12},{"date":"2022-02-08","close":162.51},{"date":"2022-02-09","close":173.95},{"date":"2022-02-10","close":164.66},{"date":"2022-02-11","close":158.28},{"date":"2022-02-14","close":129.17},{"date":"2022-02-15","close":149.55},{"date":"2022-02-16","close":141.58},{"date":"2022-02-17","close":137.65},{"date":"2022-02-18","close":127.69},{"date":"2022-02-22","close":125.72},{"date":"2022-02-23","close":120.52},{"date":"2022-02-24","close":122.75},{"date":"2022-02-25","close":137.46},{"date":"2022-02-28","close":145.6},{"date":"2022-03-01","close":126.5},{"date":"2022-03-02","close":117.75},{"date":"2022-03-03","close":110.04},{"date":"2022-03-04","close":97.44},{"date":"2022-03-07","close":89.99},{"date":"2022-03-08","close":91.53},{"date":"2022-03-09","close":99.0},{"date":"2022-03-10","close":98.95},{"date":"2022-03-11","close":91.04},{"date":"2022-03-14","close":87.78},{"date":"2022-03-15","close":93.77},{"date":"2022-03-16","close":111.36},{"date":"2022-03-17","close":114.23},{"date":"2022-03-18","close":122.54},{"date":"2022-03-21","close":114.23},{"date":"2022-03-22","close":124.5},{"date":"2022-03-23","close":126.82},{"date":"2022-03-24","close":123.32},{"date":"2022-03-25","close":116.12},{"date":"2022-03-28","close":116.98},{"date":"2022-03-29","close":127.36},{"date":"2022-03-30","close":123.44},{"date":"2022-03-31","close":119.79},{"date":"2022-04-01","close":121.1},{"date":"2022-04-04","close":132.72},{"date":"2022-04-05","close":124.86},{"date":"2022-04-06","close":120.77},{"date":"2022-04-07","close":116.25},{"date":"2022-04-08","close":114.42},{"date":"2022-04-11","close":113.93},{"date":"2022-04-12","close":108.8},{"date":"2022-04-13","close":113.17},{"date":"2022-04-14","close":108.58},{"date":"2022-04-18","close":104.03},{"date":"2022-04-19","close":107.53},{"date":"2022-04-20","close":100.17},{"date":"2022-04-21","close":91.22},{"date":"2022-04-22","close":87.62},{"date":"2022-04-25","close":89.52},{"date":"2022-04-26","close":83.31},{"date":"2022-04-27","close":82.52},{"date":"2022-04-28","close":84.7},{"date":"2022-04-29","close":82.76},{"date":"2022-05-02","close":88.69},{"date":"2022-05-03","close":87.59},{"date":"2022-05-04","close":90.17},{"date":"2022-05-05","close":81.91},{"date":"2022-05-06","close":76.2},{"date":"2022-05-09","close":64.62},{"date":"2022-05-10","close":64.18},{"date":"2022-05-11","close":57.11},{"date":"2022-05-12","close":61.45},{"date":"2022-05-13","close":75.4},{"date":"2022-05-16","close":70.33},{"date":"2022-05-17","close":80.21},{"date":"2022-05-18","close":74.2},{"date":"2022-05-19","close":76.89},{"date":"2022-05-20","close":79.66},{"date":"2022-05-23","close":77.25},{"date":"2022-05-24","close":71.34},{"date":"2022-05-25","close":75.71},{"date":"2022-05-26","close":79.55},{"date":"2022-05-27","close":82.86},{"date":"2022-05-31","close":82.66},{"date":"2022-06-01","close":79.75},{"date":"2022-06-02","close":83.04},{"date":"2022-06-03","close":78.76},{"date":"2022-06-06","close":81.25},{"date":"2022-06-07","close":86.28},{"date":"2022-06-08","close":88.81},{"date":"2022-06-09","close":82.18},{"date":"2022-06-10","close":76.28},{"date":"2022-06-13","close":70.62},{"date":"2022-06-14","close":70.95},{"date":"2022-06-15","close":75.68},{"date":"2022-06-16","close":69.03},{"date":"2022-06-17","close":70.2},{"date":"2022-06-21","close":72.87},{"date":"2022-06-22","close":71.28},{"date":"2022-06-23","close":78.2},{"date":"2022-06-24","close":80.47},{"date":"2022-06-27","close":75.05},{"date":"2022-06-28","close":71.89},{"date":"2022-06-29","close":68.9},{"date":"2022-06-30","close":66.86},{"date":"2022-07-01","close":69.06},{"date":"2022-07-05","close":75.34},{"date":"2022-07-06","close":73.73},{"date":"2022-07-07","close":76.5},{"date":"2022-07-08","close":77.52},{"date":"2022-07-11","close":72.71},{"date":"2022-07-12","close":72.51},{"date":"2022-07-13","close":71.11},{"date":"2022-07-14","close":67.78},{"date":"2022-07-15","close":69.15},{"date":"2022-07-18","close":69.25},{"date":"2022-07-19","close":75.35},{"date":"2022-07-20","close":78.52},{"date":"2022-07-21","close":83.39},{"date":"2022-07-22","close":77.32},{"date":"2022-07-25","close":75.14},{"date":"2022-07-26","close":71.82},{"date":"2022-07-27","close":76.92},{"date":"2022-07-28","close":76.78},{"date":"2022-07-29","close":76.32},{"date":"2022-08-01","close":77.24},{"date":"2022-08-02","close":79.49},{"date":"2022-08-03","close":84.01},{"date":"2022-08-04","close":86.96},{"date":"2022-08-05","close":87.57},{"date":"2022-08-08","close":85.54},{"date":"2022-08-09","close":83.53},{"date":"2022-08-10","close":87.28},{"date":"2022-08-11","close":88.58},{"date":"2022-08-12","close":88.71},{"date":"2022-08-15","close":89.97},{"date":"2022-08-16","close":77.43},{"date":"2022-08-17","close":72.49},{"date":"2022-08-18","close":70.0},{"date":"2022-08-19","close":67.67},{"date":"2022-08-22","close":64.3},{"date":"2022-08-23","close":63.38},{"date":"2022-08-24","close":64.64},{"date":"2022-08-25","close":67.49},{"date":"2022-08-26","close":63.82},{"date":"2022-08-29","close":61.34},{"date":"2022-08-30","close":62.34},{"date":"2022-08-31","close":62.0},{"date":"2022-09-01","close":61.32},{"date":"2022-09-02","close":59.93},{"date":"2022-09-06","close":58.42},{"date":"2022-09-07","close":58.83},{"date":"2022-09-08","close":59.36},{"date":"2022-09-09","close":63.47},{"date":"2022-09-12","close":66.43},{"date":"2022-09-13","close":63.05},{"date":"2022-09-14","close":62.88},{"date":"2022-09-15","close":60.77},{"date":"2022-09-16","close":59.01},{"date":"2022-09-19","close":59.75},{"date":"2022-09-20","close":57.44},{"date":"2022-09-21","close":57.04},{"date":"2022-09-22","close":54.98},{"date":"2022-09-23","close":53.81},{"date":"2022-09-26","close":53.97},{"date":"2022-09-27","close":54.6},{"date":"2022-09-28","close":55.75},{"date":"2022-09-29","close":53.63},{"date":"2022-09-30","close":56.05},{"date":"2022-10-03","close":55.29},{"date":"2022-10-04","close":60.67},{"date":"2022-10-05","close":60.5},{"date":"2022-10-06","close":61.92},{"date":"2022-10-07","close":60.05},{"date":"2022-10-10","close":59.2},{"date":"2022-10-11","close":57.49},{"date":"2022-10-12","close":57.36},{"date":"2022-10-13","close":54.45},{"date":"2022-10-14","close":51.07},{"date":"2022-10-17","close":52.93},{"date":"2022-10-18","close":53.69},{"date":"2022-10-19","close":47.92},{"date":"2022-10-20","close":47.39},{"date":"2022-10-21","close":46.18},{"date":"2022-10-24","close":47.01},{"date":"2022-10-25","close":50.01},{"date":"2022-10-26","close":50.63},{"date":"2022-10-27","close":49.59},{"date":"2022-10-28","close":49.54},{"date":"2022-10-31","close":49.68},{"date":"2022-11-01","close":49.11},{"date":"2022-11-02","close":47.27},{"date":"2022-11-03","close":45.84},{"date":"2022-11-04","close":44.01},{"date":"2022-11-07","close":48.47},{"date":"2022-11-08","close":47.06},{"date":"2022-11-09","close":40.92},{"date":"2022-11-10","close":45.99},{"date":"2022-11-11","close":49.43},{"date":"2022-11-14","close":45.8},{"date":"2022-11-15","close":62.31},{"date":"2022-11-16","close":58.76},{"date":"2022-11-17","close":59.93},{"date":"2022-11-18","close":56.94},{"date":"2022-11-21","close":54.09},{"date":"2022-11-22","close":53.55},{"date":"2022-11-23","close":55.63},{"date":"2022-11-25","close":54.32},{"date":"2022-11-28","close":53.45},{"date":"2022-11-29","close":54.26},{"date":"2022-11-30","close":58.37},{"date":"2022-12-01","close":61.15},{"date":"2022-12-02","close":61.38},{"date":"2022-12-05","close":59.02},{"date":"2022-12-06","close":59.76},{"date":"2022-12-07","close":58.1},{"date":"2022-12-08","close":61.08},{"date":"2022-12-09","close":60.65},{"date":"2022-12-12","close":62.27},{"date":"2022-12-13","close":63.52},{"date":"2022-12-14","close":64.98},{"date":"2022-12-15","close":61.05},{"date":"2022-12-16","close":53.69},{"date":"2022-12-19","close":53.02},{"date":"2022-12-20","close":51.02},{"date":"2022-12-21","close":52.44},{"date":"2022-12-22","close":50.23},{"date":"2022-12-23","close":49.92},{"date":"2022-12-27","close":50.25},{"date":"2022-12-28","close":48.92},{"date":"2022-12-29","close":52.81},{"date":"2022-12-30","close":52.03},{"date":"2023-01-03","close":52.98},{"date":"2023-01-04","close":55.67},{"date":"2023-01-05","close":55.84},{"date":"2023-01-06","close":55.69},{"date":"2023-01-09","close":53.04},{"date":"2023-01-10","close":54.21},{"date":"2023-01-11","close":56.81},{"date":"2023-01-12","close":58.38},{"date":"2023-01-13","close":60.12},{"date":"2023-01-17","close":62.19},{"date":"2023-01-18","close":62.05},{"date":"2023-01-19","close":61.32},{"date":"2023-01-20","close":65.86},{"date":"2023-01-23","close":66.73},{"date":"2023-01-24","close":64.0},{"date":"2023-01-25","close":64.26},{"date":"2023-01-26","close":67.0},{"date":"2023-01-27","close":68.55},{"date":"2023-01-30","close":64.61},{"date":"2023-01-31","close":64.45},{"date":"2023-02-01","close":68.95},{"date":"2023-02-02","close":72.51},{"date":"2023-02-03","close":70.47},{"date":"2023-02-06","close":66.26},{"date":"2023-02-07","close":68.54},{"date":"2023-02-08","close":68.35},{"date":"2023-02-09","close":67.32},{"date":"2023-02-10","close":64.0},{"date":"2023-02-13","close":65.02},{"date":"2023-02-14","close":64.23},{"date":"2023-02-15","close":65.81},{"date":"2023-02-16","close":66.83},{"date":"2023-02-17","close":65.01},{"date":"2023-02-21","close":62.91},{"date":"2023-02-22","close":63.3},{"date":"2023-02-23","close":62.38},{"date":"2023-02-24","close":60.01},{"date":"2023-02-27","close":59.98},{"date":"2023-02-28","close":62.49},{"date":"2023-03-01","close":62.07},{"date":"2023-03-02","close":63.56},{"date":"2023-03-03","close":65.67},{"date":"2023-03-06","close":65.71},{"date":"2023-03-07","close":80.06},{"date":"2023-03-08","close":79.81},{"date":"2023-03-09","close":77.57},{"date":"2023-03-10","close":73.45},{"date":"2023-03-13","close":74.79},{"date":"2023-03-14","close":76.64},{"date":"2023-03-15","close":75.23},{"date":"2023-03-16","close":78.27},{"date":"2023-03-17","close":78.4},{"date":"2023-03-20","close":76.91},{"date":"2023-03-21","close":79.86},{"date":"2023-03-22","close":77.66},{"date":"2023-03-23","close":83.67},{"date":"2023-03-24","close":82.38},{"date":"2023-03-27","close":83.24},{"date":"2023-03-28","close":81.75},{"date":"2023-03-29","close":85.56},{"date":"2023-03-30","close":86.62},{"date":"2023-03-31","close":86.55},{"date":"2023-04-03","close":87.82},{"date":"2023-04-04","close":87.64},{"date":"2023-04-05","close":85.7},{"date":"2023-04-06","close":84.08},{"date":"2023-04-10","close":83.53},{"date":"2023-04-11","close":82.03},{"date":"2023-04-12","close":81.3},{"date":"2023-04-13","close":83.97},{"date":"2023-04-14","close":83.52},{"date":"2023-04-17","close":82.85},{"date":"2023-04-18","close":82.51},{"date":"2023-04-19","close":81.49},{"date":"2023-04-20","close":78.76},{"date":"2023-04-21","close":79.17},{"date":"2023-04-24","close":78.71},{"date":"2023-04-25","close":74.94},{"date":"2023-04-26","close":73.47},{"date":"2023-04-27","close":74.73},{"date":"2023-04-28","close":76.17},{"date":"2023-05-01","close":75.85},{"date":"2023-05-02","close":74.45},{"date":"2023-05-03","close":74.62},{"date":"2023-05-04","close":76.0},{"date":"2023-05-05","close":78.41},{"date":"2023-05-08","close":84.33},{"date":"2023-05-09","close":84.0},{"date":"2023-05-10","close":85.54},{"date":"2023-05-11","close":86.71},{"date":"2023-05-12","close":84.77},{"date":"2023-05-15","close":88.07},{"date":"2023-05-16","close":72.45},{"date":"2023-05-17","close":72.39},{"date":"2023-05-18","close":70.16},{"date":"2023-05-19","close":69.44},{"date":"2023-05-22","close":67.97},{"date":"2023-05-23","close":64.36},{"date":"2023-05-24","close":63.19},{"date":"2023-05-25","close":60.48},{"date":"2023-05-26","close":60.12},{"date":"2023-05-30","close":58.57},{"date":"2023-05-31","close":57.41},{"date":"2023-06-01","close":57.98},{"date":"2023-06-02","close":59.39},{"date":"2023-06-05","close":58.6},{"date":"2023-06-06","close":61.28},{"date":"2023-06-07","close":60.97},{"date":"2023-06-08","close":63.54},{"date":"2023-06-09","close":63.38},{"date":"2023-06-12","close":65.03},{"date":"2023-06-13","close":65.7},{"date":"2023-06-14","close":63.64},{"date":"2023-06-15","close":62.87},{"date":"2023-06-16","close":62.08},{"date":"2023-06-20","close":61.21},{"date":"2023-06-21","close":60.31},{"date":"2023-06-22","close":59.49},{"date":"2023-06-23","close":58.91},{"date":"2023-06-26","close":56.99},{"date":"2023-06-27","close":57.34},{"date":"2023-06-28","close":57.1},{"date":"2023-06-29","close":56.88},{"date":"2023-06-30","close":58.04},{"date":"2023-07-03","close":57.74},{"date":"2023-07-05","close":57.99},{"date":"2023-07-06","close":55.24},{"date":"2023-07-07","close":54.98},{"date":"2023-07-10","close":58.04},{"date":"2023-07-11","close":59.11},{"date":"2023-07-12","close":61.03},{"date":"2023-07-13","close":63.06},{"date":"2023-07-14","close":62.5},{"date":"2023-07-17","close":62.74},{"date":"2023-07-18","close":61.46},{"date":"2023-07-19","close":62.42},{"date":"2023-07-20","close":60.16},{"date":"2023-07-21","close":61.18},{"date":"2023-07-24","close":61.16},{"date":"2023-07-25","close":61.0},{"date":"2023-07-26","close":61.7},{"date":"2023-07-27","close":60.25},{"date":"2023-07-28","close":63.72},{"date":"2023-07-31","close":66.52},{"date":"2023-08-01","close":65.91},{"date":"2023-08-02","close":61.72},{"date":"2023-08-03","close":61.76},{"date":"2023-08-04","close":59.44},{"date":"2023-08-07","close":58.53},{"date":"2023-08-08","close":57.33},{"date":"2023-08-09","close":56.31},{"date":"2023-08-10","close":57.26},{"date":"2023-08-11","close":57.62},{"date":"2023-08-14","close":56.9},{"date":"2023-08-15","close":40.58},{"date":"2023-08-16","close":40.5},{"date":"2023-08-17","close":39.49},{"date":"2023-08-18","close":38.68},{"date":"2023-08-21","close":38.67},{"date":"2023-08-22","close":36.52},{"date":"2023-08-23","close":36.85},{"date":"2023-08-24","close":35.21},{"date":"2023-08-25","close":36.17},{"date":"2023-08-28","close":36.9},{"date":"2023-08-29","close":37.56},{"date":"2023-08-30","close":37.93},{"date":"2023-08-31","close":37.63},{"date":"2023-09-01","close":38.52},{"date":"2023-09-05","close":37.31},{"date":"2023-09-06","close":39.22},{"date":"2023-09-07","close":39.15},{"date":"2023-09-08","close":38.25},{"date":"2023-09-11","close":38.24},{"date":"2023-09-12","close":38.32},{"date":"2023-09-13","close":39.03},{"date":"2023-09-14","close":39.89},{"date":"2023-09-15","close":39.28},{"date":"2023-09-18","close":38.28},{"date":"2023-09-19","close":38.38},{"date":"2023-09-20","close":37.53},{"date":"2023-09-21","close":35.95},{"date":"2023-09-22","close":35.96},{"date":"2023-09-25","close":40.2},{"date":"2023-09-26","close":40.15},{"date":"2023-09-27","close":42.09},{"date":"2023-09-28","close":43.12},{"date":"2023-09-29","close":43.95},{"date":"2023-10-02","close":43.95},{"date":"2023-10-03","close":42.6},{"date":"2023-10-04","close":41.76},{"date":"2023-10-05","close":42.12},{"date":"2023-10-06","close":42.41},{"date":"2023-10-09","close":41.47},{"date":"2023-10-10","close":44.05},{"date":"2023-10-11","close":44.39},{"date":"2023-10-12","close":45.36},{"date":"2023-10-13","close":45.57},{"date":"2023-10-16","close":46.69},{"date":"2023-10-17","close":46.69},{"date":"2023-10-18","close":45.66},{"date":"2023-10-19","close":45.09},{"date":"2023-10-20","close":44.61},{"date":"2023-10-23","close":44.47},{"date":"2023-10-24","close":45.28},{"date":"2023-10-25","close":43.97},{"date":"2023-10-26","close":40.82},{"date":"2023-10-27","close":39.97},{"date":"2023-10-30","close":41.45},{"date":"2023-10-31","close":41.7},{"date":"2023-11-01","close":40.44},{"date":"2023-11-02","close":41.35},{"date":"2023-11-03","close":44.79},{"date":"2023-11-06","close":44.47},{"date":"2023-11-07","close":44.51},{"date":"2023-11-08","close":44.49},{"date":"2023-11-09","close":43.6},{"date":"2023-11-10","close":45.48},{"date":"2023-11-13","close":46.03},{"date":"2023-11-14","close":35.87},{"date":"2023-11-15","close":38.49},{"date":"2023-11-16","close":37.9},{"date":"2023-11-17","close":37.57},{"date":"2023-11-20","close":38.52},{"date":"2023-11-21","close":38.26},{"date":"2023-11-22","close":37.5},{"date":"2023-11-24","close":36.38},{"date":"2023-11-27","close":37.47},{"date":"2023-11-28","close":39.72},{"date":"2023-11-29","close":36.74},{"date":"2023-11-30","close":36.22},{"date":"2023-12-01","close":37.48},{"date":"2023-12-04","close":38.2},{"date":"2023-12-05","close":38.0},{"date":"2023-12-06","close":38.58},{"date":"2023-12-07","close":39.04},{"date":"2023-12-08","close":40.0},{"date":"2023-12-11","close":37.87},{"date":"2023-12-12","close":38.56},{"date":"2023-12-13","close":37.5},{"date":"2023-12-14","close":37.65},{"date":"2023-12-15","close":35.74},{"date":"2023-12-18","close":36.61},{"date":"2023-12-19","close":36.94},{"date":"2023-12-20","close":35.11},{"date":"2023-12-21","close":37.97},{"date":"2023-12-22","close":38.58},{"date":"2023-12-26","close":39.15},{"date":"2023-12-27","close":40.0},{"date":"2023-12-28","close":40.36},{"date":"2023-12-29","close":40.5},{"date":"2024-01-02","close":38.45},{"date":"2024-01-03","close":38.8},{"date":"2024-01-04","close":37.82},{"date":"2024-01-05","close":37.91},{"date":"2024-01-08","close":38.6},{"date":"2024-01-09","close":38.14},{"date":"2024-01-10","close":38.39},{"date":"2024-01-11","close":37.11},{"date":"2024-01-12","close":35.89},{"date":"2024-01-16","close":35.72},{"date":"2024-01-17","close":34.82},{"date":"2024-01-18","close":35.84},{"date":"2024-01-19","close":36.4},{"date":"2024-01-22","close":37.15},{"date":"2024-01-23","close":38.24},{"date":"2024-01-24","close":39.26},{"date":"2024-01-25","close":39.4},{"date":"2024-01-26","close":39.57},{"date":"2024-01-29","close":40.63},{"date":"2024-01-30","close":39.25},{"date":"2024-01-31","close":38.14},{"date":"2024-02-01","close":40.47},{"date":"2024-02-02","close":42.02},{"date":"2024-02-05","close":41.87},{"date":"2024-02-06","close":42.39},{"date":"2024-02-07","close":43.61},{"date":"2024-02-08","close":43.34},{"date":"2024-02-09","close":43.51},{"date":"2024-02-12","close":43.54},{"date":"2024-02-13","close":41.99},{"date":"2024-02-14","close":42.69},{"date":"2024-02-15","close":43.99},{"date":"2024-02-16","close":44.99},{"date":"2024-02-20","close":44.69},{"date":"2024-02-21","close":44.21},{"date":"2024-02-22","close":44.45},{"date":"2024-02-23","close":45.02},{"date":"2024-02-26","close":45.36},{"date":"2024-02-27","close":46.73},{"date":"2024-02-28","close":47.75},{"date":"2024-02-29","close":48.52},{"date":"2024-03-01","close":51.05},{"date":"2024-03-04","close":53.9},{"date":"2024-03-05","close":55.75},{"date":"2024-03-06","close":59.22},{"date":"2024-03-07","close":59.34},{"date":"2024-03-08","close":57.72},{"date":"2024-03-11","close":58.41},{"date":"2024-03-12","close":58.02},{"date":"2024-03-13","close":60.57},{"date":"2024-03-14","close":60.75},{"date":"2024-03-15","close":58.13},{"date":"2024-03-18","close":57.85},{"date":"2024-03-19","close":55.99},{"date":"2024-03-20","close":55.99},{"date":"2024-03-21","close":54.55},{"date":"2024-03-22","close":54.47},{"date":"2024-03-25","close":54.65},{"date":"2024-03-26","close":55.56},{"date":"2024-03-27","close":53.57},{"date":"2024-03-28","close":53.71},{"date":"2024-04-01","close":53.02},{"date":"2024-04-02","close":54.6},{"date":"2024-04-03","close":53.05},{"date":"2024-04-04","close":53.43},{"date":"2024-04-05","close":55.28},{"date":"2024-04-08","close":55.98},{"date":"2024-04-09","close":57.02},{"date":"2024-04-10","close":57.07},{"date":"2024-04-11","close":55.69},{"date":"2024-04-12","close":53.28},{"date":"2024-04-15","close":52.72},{"date":"2024-04-16","close":56.38},{"date":"2024-04-17","close":55.63},{"date":"2024-04-18","close":56.3},{"date":"2024-04-19","close":55.06},{"date":"2024-04-22","close":59.43},{"date":"2024-04-23","close":62.01},{"date":"2024-04-24","close":63.27},{"date":"2024-04-25","close":62.83},{"date":"2024-04-26","close":62.86},{"date":"2024-04-29","close":64.52},{"date":"2024-04-30","close":63.19},{"date":"2024-05-01","close":62.72},{"date":"2024-05-02","close":63.98},{"date":"2024-05-03","close":66.66},{"date":"2024-05-06","close":66.13},{"date":"2024-05-07","close":65.16},{"date":"2024-05-08","close":66.75},{"date":"2024-05-09","close":65.99},{"date":"2024-05-10","close":64.91},{"date":"2024-05-13","close":64.46},{"date":"2024-05-14","close":66.26},{"date":"2024-05-15","close":68.64},{"date":"2024-05-16","close":71.44},{"date":"2024-05-17","close":73.76},{"date":"2024-05-20","close":73.12},{"date":"2024-05-21","close":73.26},{"date":"2024-05-22","close":73.67},{"date":"2024-05-23","close":71.73},{"date":"2024-05-24","close":71.98},{"date":"2024-05-28","close":69.63},{"date":"2024-05-29","close":68.07},{"date":"2024-05-30","close":67.15},{"date":"2024-05-31","close":67.52},{"date":"2024-06-03","close":69.35},{"date":"2024-06-04","close":70.08},{"date":"2024-06-05","close":71.13},{"date":"2024-06-06","close":72.0},{"date":"2024-06-07","close":72.47},{"date":"2024-06-10","close":72.97},{"date":"2024-06-11","close":73.3},{"date":"2024-06-12","close":73.88},{"date":"2024-06-13","close":74.56},{"date":"2024-06-14","close":74.42},{"date":"2024-06-17","close":74.92},{"date":"2024-06-18","close":76.28},{"date":"2024-06-20","close":76.0},{"date":"2024-06-21","close":75.42},{"date":"2024-06-24","close":75.89},{"date":"2024-06-25","close":74.19},{"date":"2024-06-26","close":74.9},{"date":"2024-06-27","close":74.51},{"date":"2024-06-28","close":71.42},{"date":"2024-07-01","close":69.39},{"date":"2024-07-02","close":70.34},{"date":"2024-07-03","close":71.49},{"date":"2024-07-05","close":71.88},{"date":"2024-07-08","close":72.96},{"date":"2024-07-09","close":73.54},{"date":"2024-07-10","close":74.71},{"date":"2024-07-11","close":73.9},{"date":"2024-07-12","close":73.83},{"date":"2024-07-15","close":71.87},{"date":"2024-07-16","close":71.22},{"date":"2024-07-17","close":69.64},{"date":"2024-07-18","close":68.76},{"date":"2024-07-19","close":68.35},{"date":"2024-07-22","close":67.47},{"date":"2024-07-23","close":66.98},{"date":"2024-07-24","close":65.21},{"date":"2024-07-25","close":64.1},{"date":"2024-07-26","close":65.34},{"date":"2024-07-29","close":65.62},{"date":"2024-07-30","close":65.04},{"date":"2024-07-31","close":65.7},{"date":"2024-08-01","close":64.05},{"date":"2024-08-02","close":60.75},{"date":"2024-08-05","close":59.94},{"date":"2024-08-06","close":60.64},{"date":"2024-08-07","close":60.73},{"date":"2024-08-08","close":62.66},{"date":"2024-08-09","close":64.86},{"date":"2024-08-12","close":66.92},{"date":"2024-08-13","close":74.85},{"date":"2024-08-14","close":76.8},{"date":"2024-08-15","close":79.29},{"date":"2024-08-16","close":78.82},{"date":"2024-08-19","close":82.23},{"date":"2024-08-20","close":81.06},{"date":"2024-08-21","close":82.04},{"date":"2024-08-22","close":82.75},{"date":"2024-08-23","close":83.18},{"date":"2024-08-26","close":82.81},{"date":"2024-08-27","close":82.32},{"date":"2024-08-28","close":81.24},{"date":"2024-08-29","close":77.52},{"date":"2024-08-30","close":78.31},{"date":"2024-09-03","close":77.4},{"date":"2024-09-04","close":78.15},{"date":"2024-09-05","close":78.72},{"date":"2024-09-06","close":77.18},{"date":"2024-09-09","close":76.91},{"date":"2024-09-10","close":77.48},{"date":"2024-09-11","close":77.95},{"date":"2024-09-12","close":79.12},{"date":"2024-09-13","close":81.18},{"date":"2024-09-16","close":79.88},{"date":"2024-09-17","close":80.33},{"date":"2024-09-18","close":82.4},{"date":"2024-09-19","close":85.01},{"date":"2024-09-20","close":85.71},{"date":"2024-09-23","close":90.67},{"date":"2024-09-24","close":92.85},{"date":"2024-09-25","close":93.95},{"date":"2024-09-26","close":94.83},{"date":"2024-09-27","close":94.31},{"date":"2024-09-30","close":94.28},{"date":"2024-10-01","close":97.49},{"date":"2024-10-02","close":95.3},{"date":"2024-10-03","close":95.14},{"date":"2024-10-04","close":95.99},{"date":"2024-10-07","close":95.15},{"date":"2024-10-08","close":95.33},{"date":"2024-10-09","close":96.47},{"date":"2024-10-10","close":95.85},{"date":"2024-10-11","close":99.29},{"date":"2024-10-14","close":100.19},{"date":"2024-10-15","close":96.83},{"date":"2024-10-16","close":99.37},{"date":"2024-10-17","close":98.96},{"date":"2024-10-18","close":98.9},{"date":"2024-10-21","close":99.09},{"date":"2024-10-22","close":99.59},{"date":"2024-10-23","close":99.39},{"date":"2024-10-24","close":100.52},{"date":"2024-10-25","close":99.15},{"date":"2024-10-28","close":99.26},{"date":"2024-10-29","close":95.99},{"date":"2024-10-30","close":95.35},{"date":"2024-10-31","close":94.05},{"date":"2024-11-01","close":95.38},{"date":"2024-11-04","close":95.19},{"date":"2024-11-05","close":95.74},{"date":"2024-11-06","close":95.37},{"date":"2024-11-07","close":95.72},{"date":"2024-11-08","close":93.56},{"date":"2024-11-11","close":97.46},{"date":"2024-11-12","close":107.65},{"date":"2024-11-13","close":104.96},{"date":"2024-11-14","close":103.33},{"date":"2024-11-15","close":102.94},{"date":"2024-11-18","close":108.63},{"date":"2024-11-19","close":113.68},{"date":"2024-11-20","close":114.46},{"date":"2024-11-21","close":116.33},{"date":"2024-11-22","close":113.04},{"date":"2024-11-25","close":114.0},{"date":"2024-11-26","close":113.93},{"date":"2024-11-27","close":115.71},{"date":"2024-11-29","close":113.8},{"date":"2024-12-02","close":113.24},{"date":"2024-12-03","close":115.5},{"date":"2024-12-04","close":117.41},{"date":"2024-12-05","close":117.12},{"date":"2024-12-06","close":116.25},{"date":"2024-12-09","close":114.15},{"date":"2024-12-10","close":112.05},{"date":"2024-12-11","close":116.67},{"date":"2024-12-12","close":117.29},{"date":"2024-12-13","close":116.47},{"date":"2024-12-16","close":114.61},{"date":"2024-12-17","close":115.79},{"date":"2024-12-18","close":110.99},{"date":"2024-12-19","close":111.64},{"date":"2024-12-20","close":110.64},{"date":"2024-12-23","close":109.39},{"date":"2024-12-24","close":111.47},{"date":"2024-12-26","close":109.65},{"date":"2024-12-27","close":108.72},{"date":"2024-12-30","close":107.48},{"date":"2024-12-31","close":106.1},{"date":"2025-01-02","close":104.87},{"date":"2025-01-03","close":106.32},{"date":"2025-01-06","close":108.46},{"date":"2025-01-07","close":106.42},{"date":"2025-01-08","close":109.35},{"date":"2025-01-10","close":108.29},{"date":"2025-01-13","close":106.87},{"date":"2025-01-14","close":110.44},{"date":"2025-01-15","close":110.82},{"date":"2025-01-16","close":111.63},{"date":"2025-01-17","close":115.08},{"date":"2025-01-21","close":118.16},{"date":"2025-01-22","close":118.36},{"date":"2025-01-23","close":116.46},{"date":"2025-01-24","close":117.79},{"date":"2025-01-27","close":114.23},{"date":"2025-01-28","close":119.53},{"date":"2025-01-29","close":121.92},{"date":"2025-01-30","close":123.38},{"date":"2025-01-31","close":121.79},{"date":"2025-02-03","close":121.9},{"date":"2025-02-04","close":123.15},{"date":"2025-02-05","close":123.08},{"date":"2025-02-06","close":122.66},{"date":"2025-02-07","close":123.0},{"date":"2025-02-10","close":125.28},{"date":"2025-02-11","close":129.71},{"date":"2025-02-12","close":130.65},{"date":"2025-02-13","close":133.13},{"date":"2025-02-14","close":134.95},{"date":"2025-02-18","close":138.62},{"date":"2025-02-19","close":136.22},{"date":"2025-02-20","close":132.83},{"date":"2025-02-21","close":127.62},{"date":"2025-02-24","close":127.19},{"date":"2025-02-25","close":123.92},{"date":"2025-02-26","close":128.27},{"date":"2025-02-27","close":126.42},{"date":"2025-02-28","close":127.27},{"date":"2025-03-03","close":123.49},{"date":"2025-03-04","close":132.31},{"date":"2025-03-05","close":146.31},{"date":"2025-03-06","close":139.15},{"date":"2025-03-07","close":135.69},{"date":"2025-03-10","close":127.32},{"date":"2025-03-11","close":127.71},{"date":"2025-03-12","close":129.62},{"date":"2025-03-13","close":124.81},{"date":"2025-03-14","close":127.43},{"date":"2025-03-17","close":132.64},{"date":"2025-03-18","close":125.13},{"date":"2025-03-19","close":126.15},{"date":"2025-03-20","close":127.09},{"date":"2025-03-21","close":126.07},{"date":"2025-03-24","close":129.48},{"date":"2025-03-25","close":130.3},{"date":"2025-03-26","close":129.27},{"date":"2025-03-27","close":133.57},{"date":"2025-03-28","close":130.67},{"date":"2025-03-31","close":130.49},{"date":"2025-04-01","close":132.46},{"date":"2025-04-02","close":134.58},{"date":"2025-04-03","close":120.05},{"date":"2025-04-04","close":106.63},{"date":"2025-04-07","close":108.66},{"date":"2025-04-08","close":105.57},{"date":"2025-04-09","close":119.09},{"date":"2025-04-10","close":115.28},{"date":"2025-04-11","close":117.81},{"date":"2025-04-14","close":118.73},{"date":"2025-04-15","close":119.75},{"date":"2025-04-16","close":118.73},{"date":"2025-04-17","close":120.97},{"date":"2025-04-21","close":116.53},{"date":"2025-04-22","close":118.52},{"date":"2025-04-23","close":120.45},{"date":"2025-04-24","close":124.23},{"date":"2025-04-25","close":127.76},{"date":"2025-04-28","close":130.28},{"date":"2025-04-29","close":133.92},{"date":"2025-04-30","close":134.05},{"date":"2025-05-01","close":137.31},{"date":"2025-05-02","close":141.78},{"date":"2025-05-05","close":142.5},{"date":"2025-05-06","close":142.47},{"date":"2025-05-07","close":142.53},{"date":"2025-05-08","close":145.82},{"date":"2025-05-09","close":139.17},{"date":"2025-05-12","close":142.45},{"date":"2025-05-13","close":154.13},{"date":"2025-05-14","close":163.18},{"date":"2025-05-15","close":164.63},{"date":"2025-05-16","close":161.51},{"date":"2025-05-19","close":162.72},{"date":"2025-05-20","close":162.41},{"date":"2025-05-21","close":163.26},{"date":"2025-05-22","close":160.69},{"date":"2025-05-23","close":164.06},{"date":"2025-05-27","close":165.24},{"date":"2025-05-28","close":164.92},{"date":"2025-05-29","close":161.21},{"date":"2025-05-30","close":160.37},{"date":"2025-06-02","close":165.1},{"date":"2025-06-03","close":165.77},{"date":"2025-06-04","close":168.16},{"date":"2025-06-05","close":170.4},{"date":"2025-06-06","close":165.61},{"date":"2025-06-09","close":164.58},{"date":"2025-06-10","close":156.87},{"date":"2025-06-11","close":154.44},{"date":"2025-06-12","close":154.63},{"date":"2025-06-13","close":154.38},{"date":"2025-06-16","close":158.19},{"date":"2025-06-17","close":157.27},{"date":"2025-06-18","close":155.69},{"date":"2025-06-20","close":153.4},{"date":"2025-06-23","close":153.52},{"date":"2025-06-24","close":158.29},{"date":"2025-06-25","close":155.81},{"date":"2025-06-26","close":158.51},{"date":"2025-06-27","close":159.31},{"date":"2025-06-30","close":159.94},{"date":"2025-07-01","close":150.5},{"date":"2025-07-02","close":149.42},{"date":"2025-07-03","close":149.47},{"date":"2025-07-07","close":151.11},{"date":"2025-07-08","close":149.11},{"date":"2025-07-09","close":152.74},{"date":"2025-07-10","close":149.4},{"date":"2025-07-11","close":148.26},{"date":"2025-07-14","close":151.12},{"date":"2025-07-15","close":158.26},{"date":"2025-07-16","close":161.3},{"date":"2025-07-17","close":167.08},{"date":"2025-07-18","close":168.55},{"date":"2025-07-21","close":155.29},{"date":"2025-07-22","close":154.82},{"date":"2025-07-23","close":158.57},{"date":"2025-07-24","close":157.87},{"date":"2025-07-25","close":157.71},{"date":"2025-07-28","close":160.74},{"date":"2025-07-29","close":160.46},{"date":"2025-07-30","close":159.25},{"date":"2025-07-31","close":156.65},{"date":"2025-08-01","close":154.21},{"date":"2025-08-04","close":156.74},{"date":"2025-08-05","close":151.44},{"date":"2025-08-06","close":147.54},{"date":"2025-08-07","close":148.86},{"date":"2025-08-08","close":147.61},{"date":"2025-08-11","close":146.23},{"date":"2025-08-12","close":174.12},{"date":"2025-08-13","close":174.66},{"date":"2025-08-14","close":174.01},{"date":"2025-08-15","close":177.28},{"date":"2025-08-18","close":177.27},{"date":"2025-08-19","close":179.25},{"date":"2025-08-20","close":178.74},{"date":"2025-08-21","close":179.6},{"date":"2025-08-22","close":185.53},{"date":"2025-08-25","close":187.55},{"date":"2025-08-26","close":188.29},{"date":"2025-08-27","close":182.91},{"date":"2025-08-28","close":186.24},{"date":"2025-08-29","close":186.54},{"date":"2025-09-02","close":178.78},{"date":"2025-09-03","close":180.98},{"date":"2025-09-04","close":189.71},{"date":"2025-09-05","close":191.62},{"date":"2025-09-08","close":190.57},{"date":"2025-09-09","close":192.67},{"date":"2025-09-10","close":193.04},{"date":"2025-09-11","close":196.5},{"date":"2025-09-12","close":196.05},{"date":"2025-09-15","close":190.46},{"date":"2025-09-16","close":189.07},{"date":"2025-09-17","close":186.89},{"date":"2025-09-18","close":190.56},{"date":"2025-09-19","close":192.76},{"date":"2025-09-22","close":192.96},{"date":"2025-09-23","close":185.25},{"date":"2025-09-24","close":185.82},{"date":"2025-09-25","close":185.91},{"date":"2025-09-26","close":184.58},{"date":"2025-09-29","close":181.45},{"date":"2025-09-30","close":178.73},{"date":"2025-10-01","close":182.01},{"date":"2025-10-02","close":184.22},{"date":"2025-10-03","close":184.91},{"date":"2025-10-06","close":189.5},{"date":"2025-10-07","close":191.01},{"date":"2025-10-08","close":192.69},{"date":"2025-10-09","close":188.0},{"date":"2025-10-10","close":180.82},{"date":"2025-10-13","close":182.6},{"date":"2025-10-14","close":180.69},{"date":"2025-10-15","close":163.42},{"date":"2025-10-16","close":162.65},{"date":"2025-10-17","close":160.06},{"date":"2025-10-20","close":165.7},{"date":"2025-10-21","close":164.6},{"date":"2025-10-22","close":156.74},{"date":"2025-10-23","close":156.26},{"date":"2025-10-24","close":154.66},{"date":"2025-10-27","close":160.1},{"date":"2025-10-28","close":159.71},{"date":"2025-10-29","close":155.93},{"date":"2025-10-30","close":155.93},{"date":"2025-10-31","close":156.25},{"date":"2025-11-03","close":157.41},{"date":"2025-11-04","close":156.51},{"date":"2025-11-05","close":157.76},{"date":"2025-11-06","close":153.56},{"date":"2025-11-07","close":149.94},{"date":"2025-11-10","close":155.05},{"date":"2025-11-11","close":142.31},{"date":"2025-11-12","close":143.35},{"date":"2025-11-13","close":140.04},{"date":"2025-11-14","close":140.85},{"date":"2025-11-17","close":145.75},{"date":"2025-11-18","close":147.26},{"date":"2025-11-19","close":143.53},{"date":"2025-11-20","close":130.99},{"date":"2025-11-21","close":131.34},{"date":"2025-11-24","close":136.38},{"date":"2025-11-25","close":136.29},{"date":"2025-11-26","close":134.26},{"date":"2025-11-28","close":139.01},{"date":"2025-12-01","close":135.28},{"date":"2025-12-02","close":137.83},{"date":"2025-12-03","close":135.04},{"date":"2025-12-04","close":135.41},{"date":"2025-12-05","close":133.99},{"date":"2025-12-08","close":128.28},{"date":"2025-12-09","close":128.66},{"date":"2025-12-10","close":124.22},{"date":"2025-12-11","close":126.6},{"date":"2025-12-12","close":125.02},{"date":"2025-12-15","close":121.56},{"date":"2025-12-16","close":124.27},{"date":"2025-12-17","close":118.95},{"date":"2025-12-18","close":120.46},{"date":"2025-12-19","close":121.97},{"date":"2025-12-22","close":124.78},{"date":"2025-12-23","close":125.77},{"date":"2025-12-24","close":126.25},{"date":"2025-12-26","close":127.85},{"date":"2025-12-29","close":130.89},{"date":"2025-12-30","close":128.35},{"date":"2025-12-31","close":127.57},{"date":"2026-01-02","close":131.49},{"date":"2026-01-05","close":139.78},{"date":"2026-01-06","close":142.89},{"date":"2026-01-07","close":139.24},{"date":"2026-01-08","close":134.15},{"date":"2026-01-09","close":133.52},{"date":"2026-01-12","close":131.59},{"date":"2026-01-13","close":129.86},{"date":"2026-01-14","close":125.25},{"date":"2026-01-15","close":124.0},{"date":"2026-01-16","close":121.42},{"date":"2026-01-20","close":121.22},{"date":"2026-01-21","close":121.13},{"date":"2026-01-22","close":122.83},{"date":"2026-01-23","close":124.78},{"date":"2026-01-26","close":125.93},{"date":"2026-01-27","close":127.11},{"date":"2026-01-28","close":126.55},{"date":"2026-01-29","close":121.9},{"date":"2026-01-30","close":116.49},{"date":"2026-02-02","close":113.59},{"date":"2026-02-03","close":108.2},{"date":"2026-02-04","close":106.26},{"date":"2026-02-05","close":108.57},{"date":"2026-02-06","close":108.54},{"date":"2026-02-09","close":108.86},{"date":"2026-02-10","close":113.33},{"date":"2026-02-11","close":114.52},{"date":"2026-02-12","close":109.06},{"date":"2026-02-13","close":106.74},{"date":"2026-02-17","close":108.51},{"date":"2026-02-18","close":112.78},{"date":"2026-02-19","close":114.6},{"date":"2026-02-20","close":115.0},{"date":"2026-02-23","close":111.24},{"date":"2026-02-24","close":107.11},{"date":"2026-02-25","close":104.47},{"date":"2026-02-26","close":110.9},{"date":"2026-02-27","close":108.45},{"date":"2026-03-02","close":105.21},{"date":"2026-03-03","close":87.82},{"date":"2026-03-04","close":88.26},{"date":"2026-03-05","close":95.52},{"date":"2026-03-06","close":91.98},{"date":"2026-03-09","close":90.1},{"date":"2026-03-10","close":89.17},{"date":"2026-03-11","close":87.82},{"date":"2026-03-12","close":85.16},{"date":"2026-03-13","close":86.0},{"date":"2026-03-16","close":87.57},{"date":"2026-03-17","close":87.59},{"date":"2026-03-18","close":84.47},{"date":"2026-03-19","close":80.98},{"date":"2026-03-20","close":78.85},{"date":"2026-03-23","close":79.79},{"date":"2026-03-24","close":78.31},{"date":"2026-03-25","close":82.47},{"date":"2026-03-26","close":79.86},{"date":"2026-03-27","close":78.16},{"date":"2026-03-30","close":78.31},{"date":"2026-03-31","close":82.81},{"date":"2026-04-01","close":82.16},{"date":"2026-04-02","close":82.28},{"date":"2026-04-06","close":82.29},{"date":"2026-04-07","close":81.36},{"date":"2026-04-08","close":85.31},{"date":"2026-04-09","close":85.46},{"date":"2026-04-10","close":85.92},{"date":"2026-04-13","close":86.41},{"date":"2026-04-14","close":85.6},{"date":"2026-04-15","close":90.33},{"date":"2026-04-16","close":90.4},{"date":"2026-04-17","close":91.33},{"date":"2026-04-20","close":89.34},{"date":"2026-04-21","close":86.83},{"date":"2026-04-22","close":86.29},{"date":"2026-04-23","close":83.35},{"date":"2026-04-24","close":85.44},{"date":"2026-04-27","close":85.49},{"date":"2026-04-28","close":85.84},{"date":"2026-04-29","close":83.21},{"date":"2026-04-30","close":84.88},{"date":"2026-05-01","close":86.2},{"date":"2026-05-04","close":85.41},{"date":"2026-05-05","close":84.48},{"date":"2026-05-06","close":90.02},{"date":"2026-05-07","close":88.64},{"date":"2026-05-08","close":86.73},{"date":"2026-05-11","close":84.87},{"date":"2026-05-12","close":96.02},{"date":"2026-05-13","close":93.52},{"date":"2026-05-14","close":88.33},{"date":"2026-05-15","close":88.23},{"date":"2026-05-18","close":88.29},{"date":"2026-05-19","close":87.28},{"date":"2026-05-20","close":86.55},{"date":"2026-05-21","close":88.96},{"date":"2026-05-22","close":87.27},{"date":"2026-05-26","close":89.02},{"date":"2026-05-27","close":93.46},{"date":"2026-05-28","close":91.94},{"date":"2026-05-29","close":90.53},{"date":"2026-06-01","close":95.25},{"date":"2026-06-02","close":93.14},{"date":"2026-06-03","close":89.46},{"date":"2026-06-04","close":92.09},{"date":"2026-06-05","close":86.56},{"date":"2026-06-08","close":84.49},{"date":"2026-06-09","close":84.87},{"date":"2026-06-10","close":82.44},{"date":"2026-06-11","close":85.69},{"date":"2026-06-12","close":82.94},{"date":"2026-06-15","close":86.66},{"date":"2026-06-16","close":86.81},{"date":"2026-06-17","close":90.84},{"date":"2026-06-18","close":91.28},{"date":"2026-06-22","close":89.04},{"date":"2026-06-23","close":91.79},{"date":"2026-06-24","close":92.75},{"date":"2026-06-25","close":89.01},{"date":"2026-06-26","close":91.33},{"date":"2026-06-29","close":92.95},{"date":"2026-06-30","close":95.83},{"date":"2026-07-01","close":102.33},{"date":"2026-07-02","close":103.3},{"date":"2026-07-06","close":105.0},{"date":"2026-07-07","close":104.23},{"date":"2026-07-08","close":105.31},{"date":"2026-07-09","close":109.11},{"date":"2026-07-10","close":111.14},{"date":"2026-07-13","close":110.66},{"date":"2026-07-14","close":109.29},{"date":"2026-07-15","close":111.36},{"date":"2026-07-16","close":106.22},{"date":"2026-07-17","close":104.05},{"date":"2026-07-20","close":105.69},{"date":"2026-07-21","close":106.26},{"date":"2026-07-22","close":104.88},{"date":"2026-07-23","close":99.5},{"date":"2026-07-24","close":100.0},{"date":"2026-07-27","close":104.39},{"date":"2026-07-28","close":107.41},{"date":"2026-07-29","close":108.37},{"date":"2026-07-30","close":106.24},{"date":"2026-07-31","close":106.74},{"date":"2026-08-03","close":111.15},{"date":"2026-08-04","close":111.44},{"date":"2026-08-05","close":114.91},{"date":"2026-08-06","close":111.0},{"date":"2026-08-07","close":113.43},{"date":"2026-08-10","close":114.8},{"date":"2026-08-11","close":131.51},{"date":"2026-08-12","close":128.11},{"date":"2026-08-13","close":123.32},{"date":"2026-08-14","close":121.94},{"date":"2026-08-17","close":119.45},{"date":"2026-08-18","close":116.26},{"date":"2026-08-19","close":119.1},{"date":"2026-08-20","close":117.24},{"date":"2026-08-21","close":117.53},{"date":"2026-08-24","close":115.68},{"date":"2026-08-25","close":123.18},{"date":"2026-08-26","close":119.12},{"date":"2026-08-27","close":118.32},{"date":"2026-08-28","close":119.36},{"date":"2026-08-31","close":113.48},{"date":"2026-09-01","close":112.65},{"date":"2026-09-02","close":112.81},{"date":"2026-09-03","close":113.1},{"date":"2026-09-04","close":112.09},{"date":"2026-09-08","close":113.33},{"date":"2026-09-09","close":108.71},{"date":"2026-09-10","close":107.69},{"date":"2026-09-11","close":106.24},{"date":"2026-09-14","close":108.68},{"date":"2026-09-15","close":102.65},{"date":"2026-09-16","close":103.5},{"date":"2026-09-17","close":101.27},{"date":"2026-09-18","close":101.79},{"date":"2026-09-21","close":102.65},{"date":"2026-09-22","close":103.67},{"date":"2026-09-23","close":103.29},{"date":"2026-09-24","close":100.73},{"date":"2026-09-25","close":99.55},{"date":"2026-09-28","close":98.91},{"date":"2026-09-29","close":98.62},{"date":"2026-09-30","close":97.36},{"date":"2026-10-01","close":95.27},{"date":"2026-10-02","close":95.19},{"date":"2026-10-05","close":96.85},{"date":"2026-10-06","close":96.53},{"date":"2026-10-07","close":94.66},{"date":"2026-10-08","close":92.89},{"date":"2026-10-09","close":95.25},{"date":"2026-10-12","close":95.88},{"date":"2026-10-13","close":95.93},{"date":"2026-10-14","close":95.31},{"date":"2026-10-15","close":97.5},{"date":"2026-10-16","close":93.77},{"date":"2026-10-19","close":88.47},{"date":"2026-10-20","close":80.43},{"date":"2026-10-21","close":77.94},{"date":"2026-10-22","close":75.67}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":75.69,"low_30d":75.42,"support":78.9,"high_30d":110.2199,"change_1d":-2.9,"change_7d":-19.3,"change_30d":-28.8,"resistance":106.74,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.97,"per":null,"quarter":"2024-Q2"},{"pbr":7.98,"per":96.69,"quarter":"2024-Q3"},{"pbr":8.49,"per":75.38,"quarter":"2024-Q4"},{"pbr":9.75,"per":57.23,"quarter":"2025-Q1"},{"pbr":11.07,"per":56.92,"quarter":"2025-Q2"},{"pbr":11.74,"per":63.38,"quarter":"2025-Q3"},{"pbr":6.82,"per":39.89,"quarter":"2025-Q4"},{"pbr":4.31,"per":26.06,"quarter":"2026-Q1"},{"pbr":4.97,"per":31.55,"quarter":"2026-Q2"},{"pbr":3.43,"per":24.92,"quarter":"현재"}],"timeline":[{"close":71.42,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":94.28,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":106.1,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":130.49,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":159.94,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":178.73,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":127.57,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":82.81,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":95.83,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.01,"pbr_5y_low":4.31,"per_5y_avg":55.89,"per_5y_low":26.06,"current_pbr":3.43,"current_per":24.92,"pbr_5y_high":11.74,"per_5y_high":96.69,"pbr_5y_median":7.98,"per_5y_median":57.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Internet Retail"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.7%"},"momentum":{"grade":"F","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 24.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":0.05,"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":45.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.97,"per":null,"close":71.42,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.98,"per":96.69,"close":94.28,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.49,"per":75.38,"close":106.1,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.75,"per":57.23,"close":130.49,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.07,"per":56.92,"close":159.94,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.74,"per":63.38,"close":178.73,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.82,"per":39.89,"close":127.57,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.31,"per":26.06,"close":82.81,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.97,"per":31.55,"close":95.83,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"24.9배"},{"label":"PBR","value":"3.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.7,"pbr":null,"per":null,"roa":0.01377109787755611,"roe":0.03413963304162051,"revenue":7787779000.0,"market_cap":null,"net_income":440788000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4558277783691602,"total_assets":32008196000.0,"total_equity":12911328000.0,"profit_margin":0.05659996258239994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":626068000.0,"operating_margin":0.08039108454412998},{"eps":0.81,"pbr":4.046,"per":33.97,"roa":0.013989336268126663,"roe":0.03329428459149406,"revenue":7097489000.0,"market_cap":50676904000.0,"net_income":427937000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4431964600438268,"total_assets":30590229000.0,"total_equity":12853167000.0,"profit_margin":0.0602941406460792,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":565387000.0,"operating_margin":0.07966014459479966},{"eps":0.7678,"pbr":null,"per":null,"roa":0.013520114532103271,"roe":0.031700706893216725,"revenue":6851868000.0,"market_cap":null,"net_income":397099000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.43760037408776703,"total_assets":29370979000.0,"total_equity":12526503000.0,"profit_margin":0.05795485260369873,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":537731000.0,"operating_margin":0.07847947450242766},{"eps":0.76,"pbr":null,"per":null,"roa":0.013907425328307384,"roe":0.036490005704356614,"revenue":5986024000.0,"market_cap":null,"net_income":372041735.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.434237149734114,"total_assets":26751302000.0,"total_equity":10195716000.0,"profit_margin":0.062151727924913094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":475946000.0,"operating_margin":0.07950953754946521},{"eps":0.84,"pbr":null,"per":null,"roa":0.01628134137775295,"roe":0.04280361597156759,"revenue":5259477000.0,"market_cap":null,"net_income":414204000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.45818434038213307,"total_assets":25440410000.0,"total_equity":9676846000.0,"profit_margin":0.07875383807173222,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":487719000.0,"operating_margin":0.09273146360370052},{"eps":0.83,"pbr":null,"per":null,"roa":0.016904280752736863,"roe":0.04496610556374812,"revenue":4841100000.0,"market_cap":null,"net_income":403050000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.46191836566069694,"total_assets":23843073000.0,"total_equity":8963418000.0,"profit_margin":0.08325587159942988,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":456404000.0,"operating_margin":0.09427692053458925},{"eps":0.39,"pbr":null,"per":null,"roa":0.01048853396143965,"roe":0.028344302996517017,"revenue":4950436000.0,"market_cap":null,"net_income":237308000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4455082340222154,"total_assets":22625469000.0,"total_equity":8372334999.0,"profit_margin":0.04793678779000476,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":305751000.0,"operating_margin":0.06176243870236884},{"eps":0.75,"pbr":null,"per":null,"roa":0.007068328931494042,"roe":0.01936787737164095,"revenue":4328233000.0,"market_cap":null,"net_income":153324000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4299817038500469,"total_assets":21691690000.0,"total_equity":7916407000.0,"profit_margin":0.035424155769802596,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":202415000.0,"operating_margin":0.04676619766080061},{"eps":0.31,"pbr":null,"per":null,"roa":0.004083337676711624,"roe":0.011636508619296238,"revenue":3806868000.0,"market_cap":null,"net_income":79911000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4163046893141554,"total_assets":19570020000.0,"total_equity":6867266000.0,"profit_margin":0.02099127156497152,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":82894000.0,"operating_margin":0.02177485534040056},{"eps":-0.042491407920262854,"pbr":null,"per":null,"roa":-0.0012392223320820486,"roe":-0.0035492323758000302,"revenue":3734329000.0,"market_cap":null,"net_income":-23663000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4160720707789806,"total_assets":19095040000.0,"total_equity":6667075439.0,"profit_margin":-0.0063366136192070915,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":71092000.0,"operating_margin":0.019037422787333416},{"eps":-0.04239854382185621,"pbr":null,"per":null,"roa":-0.0012365145120073547,"roe":-0.0035414756014132453,"revenue":3726167755.0,"market_cap":null,"net_income":-23611285.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.41607207080777286,"total_assets":19095032667.0,"total_equity":6667075439.0,"profit_margin":-0.006336613526945193,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27055740.0,"operating_margin":0.00726100964286832},{"eps":-0.2585398271370327,"pbr":null,"per":null,"roa":-0.00798763502691523,"roe":-0.02226237277390575,"revenue":3310168000.0,"market_cap":null,"net_income":-143978000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.43541355000712956,"total_assets":18025110000.0,"total_equity":6467325000.0,"profit_margin":-0.04349567756077637,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-127740000.0,"operating_margin":-0.03859018635912135}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.9751,"per":96.69,"date":"2024-09","close":94.28,"source":"reported"},{"eps":0.9751,"per":96.45,"date":"2024-10","close":94.05,"source":"reported"},{"eps":0.9751,"per":116.7,"date":"2024-11","close":113.8,"source":"reported"},{"eps":1.4075,"per":75.38,"date":"2024-12","close":106.1,"source":"reported"},{"eps":1.4075,"per":86.53,"date":"2025-01","close":121.79,"source":"reported"},{"eps":1.4075,"per":90.42,"date":"2025-02","close":127.27,"source":"reported"},{"eps":2.28,"per":57.23,"date":"2025-03","close":130.49,"source":"reported"},{"eps":2.28,"per":58.79,"date":"2025-04","close":134.05,"source":"reported"},{"eps":2.28,"per":70.34,"date":"2025-05","close":160.37,"source":"reported"},{"eps":2.81,"per":56.92,"date":"2025-06","close":159.94,"source":"reported"},{"eps":2.81,"per":55.75,"date":"2025-07","close":156.65,"source":"reported"},{"eps":2.81,"per":66.38,"date":"2025-08","close":186.54,"source":"reported"},{"eps":2.82,"per":63.38,"date":"2025-09","close":178.73,"source":"reported"},{"eps":2.82,"per":55.41,"date":"2025-10","close":156.25,"source":"reported"},{"eps":2.82,"per":49.29,"date":"2025-11","close":139.01,"source":"reported"},{"eps":3.1978,"per":39.89,"date":"2025-12","close":127.57,"source":"reported"},{"eps":3.1978,"per":36.43,"date":"2026-01","close":116.49,"source":"reported"},{"eps":3.1978,"per":33.91,"date":"2026-02","close":108.45,"source":"reported"},{"eps":3.1778,"per":26.06,"date":"2026-03","close":82.81,"source":"reported"},{"eps":3.1778,"per":26.71,"date":"2026-04","close":84.88,"source":"reported"},{"eps":3.1778,"per":28.49,"date":"2026-05","close":90.53,"source":"reported"},{"eps":3.0378,"per":31.55,"date":"2026-06","close":95.83,"source":"reported"},{"eps":3.0378,"per":35.14,"date":"2026-07","close":106.74,"source":"reported"},{"eps":3.0378,"per":37.36,"date":"2026-08","close":113.48,"source":"reported"},{"eps":3.0378,"per":32.05,"date":"2026-09","close":97.36,"source":"reported"},{"eps":3.0378,"per":24.91,"date":"2026-10","close":75.67,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":55.7,"std":25.15,"count":26,"current":24.91,"lower_1sd":30.54,"upper_1sd":80.85},"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":"Sea Limited","phase":"above-fold","symbol_resolved":true}