{"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":"2026-10-23T10:03:22.756393+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.0,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":27.7,"direction":"higher_better","percentile":87}],"summary":"매출 +13.0%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.0,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":31.1,"direction":"higher_better","percentile":91}],"summary":"RSI 64","percentile":62},"valuation":{"grade":"C","metrics":[],"summary":"PER 112.54x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.12,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":3.67,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 5.4x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"Shopify Inc.(SHOP)은 Technology 섹터 US 시장 종목입니다, 시가총액 2058.77억. 현재가 $168.81, 전일 대비 -3.1%, 30일 +31.1%. PER 112.5배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":7.885370997716279,"grade":"B","trend":"상승","atr_14":8.278971428571424,"rsi_14":64.0483870967742,"sma_20":163.6415,"sma_60":148.77849999999998,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.0로 강세 구간입니다. MACD(7.89)가 시그널선(8.11)을 하회합니다(데드크로스). 현재가가 SMA20(164)과 SMA60(149) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 140~187 (현재 위치 61%).","bb_lower":140.095266097314,"bb_upper":187.187733902686,"macd_signal":8.111080304293981},"change_pct":-3.14,"chart_data":[{"date":"2024-10-23","open":81.23,"high":81.91,"low":79.12,"close":79.66,"volume":4832327,"rsi_14":54.69,"sma_20":81.34,"sma_60":74.41,"sma_120":68.76},{"date":"2024-10-24","open":80.0,"high":80.39,"low":78.84,"close":79.82,"volume":3981439,"rsi_14":39.19,"sma_20":81.29,"sma_60":74.72,"sma_120":68.8},{"date":"2024-10-25","open":80.1,"high":80.97,"low":78.78,"close":79.05,"volume":3834492,"rsi_14":41.97,"sma_20":81.28,"sma_60":75.07,"sma_120":68.82},{"date":"2024-10-28","open":79.62,"high":80.18,"low":79.32,"close":79.87,"volume":3327688,"rsi_14":36.93,"sma_20":81.27,"sma_60":75.49,"sma_120":68.84},{"date":"2024-10-29","open":79.39,"high":80.8,"low":79.21,"close":80.39,"volume":5131268,"rsi_14":34.99,"sma_20":81.36,"sma_60":75.96,"sma_120":68.99},{"date":"2024-10-30","open":80.03,"high":80.52,"low":79.28,"close":80.01,"volume":3712258,"rsi_14":36.14,"sma_20":81.41,"sma_60":76.39,"sma_120":69.14},{"date":"2024-10-31","open":79.75,"high":80.39,"low":77.12,"close":78.21,"volume":4636963,"rsi_14":27.16,"sma_20":81.41,"sma_60":76.63,"sma_120":69.3},{"date":"2024-11-01","open":79.05,"high":79.89,"low":77.94,"close":78.99,"volume":6189927,"rsi_14":29.34,"sma_20":81.24,"sma_60":76.8,"sma_120":69.46},{"date":"2024-11-04","open":78.71,"high":79.06,"low":77.7,"close":78.44,"volume":3584492,"rsi_14":32.81,"sma_20":81.12,"sma_60":76.95,"sma_120":69.63},{"date":"2024-11-05","open":78.55,"high":80.04,"low":78.23,"close":79.57,"volume":4652276,"rsi_14":39.82,"sma_20":80.97,"sma_60":77.14,"sma_120":69.81},{"date":"2024-11-06","open":81.55,"high":82.12,"low":80.13,"close":81.92,"volume":5169845,"rsi_14":51.09,"sma_20":80.9,"sma_60":77.34,"sma_120":70.01},{"date":"2024-11-07","open":82.16,"high":85.84,"low":82.1,"close":85.55,"volume":6623650,"rsi_14":59.02,"sma_20":81.04,"sma_60":77.57,"sma_120":70.23},{"date":"2024-11-08","open":85.6,"high":87.26,"low":85.25,"close":87.12,"volume":7439028,"rsi_14":62.77,"sma_20":81.23,"sma_60":77.78,"sma_120":70.47},{"date":"2024-11-11","open":88.95,"high":92.16,"low":88.71,"close":89.99,"volume":20014078,"rsi_14":71.73,"sma_20":81.55,"sma_60":78.04,"sma_120":70.74},{"date":"2024-11-12","open":107.52,"high":114.51,"low":106.0,"close":108.92,"volume":63946173,"rsi_14":90.35,"sma_20":82.9,"sma_60":78.6,"sma_120":71.16},{"date":"2024-11-13","open":107.5,"high":115.62,"low":106.18,"close":115.09,"volume":20641953,"rsi_14":91.72,"sma_20":84.56,"sma_60":79.27,"sma_120":71.64},{"date":"2024-11-14","open":115.29,"high":115.29,"low":109.0,"close":109.08,"volume":13147949,"rsi_14":81.6,"sma_20":85.93,"sma_60":79.82,"sma_120":72.08},{"date":"2024-11-15","open":107.1,"high":108.79,"low":105.25,"close":108.49,"volume":10764167,"rsi_14":80.27,"sma_20":87.22,"sma_60":80.39,"sma_120":72.49},{"date":"2024-11-18","open":108.9,"high":109.11,"low":105.76,"close":105.88,"volume":6689797,"rsi_14":75.82,"sma_20":88.38,"sma_60":80.88,"sma_120":72.89},{"date":"2024-11-19","open":104.31,"high":105.38,"low":103.27,"close":104.59,"volume":9038094,"rsi_14":74.44,"sma_20":89.53,"sma_60":81.38,"sma_120":73.27},{"date":"2024-11-20","open":104.83,"high":105.07,"low":102.58,"close":103.94,"volume":7632630,"rsi_14":76.19,"sma_20":90.75,"sma_60":81.87,"sma_120":73.65},{"date":"2024-11-21","open":103.74,"high":108.21,"low":103.26,"close":106.48,"volume":10624691,"rsi_14":77.01,"sma_20":92.08,"sma_60":82.43,"sma_120":74.04},{"date":"2024-11-22","open":107.01,"high":107.5,"low":105.33,"close":106.96,"volume":7059852,"rsi_14":78.06,"sma_20":93.47,"sma_60":82.99,"sma_120":74.42},{"date":"2024-11-25","open":109.3,"high":112.45,"low":108.63,"close":111.0,"volume":10139258,"rsi_14":79.25,"sma_20":95.03,"sma_60":83.61,"sma_120":74.84},{"date":"2024-11-26","open":109.7,"high":113.9,"low":109.08,"close":112.08,"volume":8028961,"rsi_14":78.75,"sma_20":96.62,"sma_60":84.29,"sma_120":75.26},{"date":"2024-11-27","open":111.44,"high":112.59,"low":110.94,"close":112.54,"volume":4665567,"rsi_14":77.38,"sma_20":98.24,"sma_60":85.0,"sma_120":75.68},{"date":"2024-11-29","open":113.16,"high":116.35,"low":112.53,"close":115.6,"volume":6178258,"rsi_14":78.04,"sma_20":100.11,"sma_60":85.75,"sma_120":76.12},{"date":"2024-12-02","open":115.22,"high":115.99,"low":111.12,"close":112.98,"volume":9839620,"rsi_14":72.75,"sma_20":101.81,"sma_60":86.52,"sma_120":76.53},{"date":"2024-12-03","open":112.75,"high":113.79,"low":111.04,"close":111.86,"volume":8263372,"rsi_14":54.49,"sma_20":103.48,"sma_60":87.25,"sma_120":76.92},{"date":"2024-12-04","open":112.33,"high":115.79,"low":112.3,"close":113.43,"volume":7736747,"rsi_14":47.05,"sma_20":105.17,"sma_60":88.0,"sma_120":77.32},{"date":"2024-12-05","open":113.43,"high":115.46,"low":112.94,"close":114.09,"volume":5290978,"rsi_14":61.0,"sma_20":106.78,"sma_60":88.71,"sma_120":77.71},{"date":"2024-12-06","open":116.72,"high":120.72,"low":116.4,"close":118.37,"volume":10136356,"rsi_14":68.67,"sma_20":108.42,"sma_60":89.5,"sma_120":78.14},{"date":"2024-12-09","open":118.59,"high":118.94,"low":114.08,"close":115.29,"volume":6325663,"rsi_14":67.47,"sma_20":109.83,"sma_60":90.21,"sma_120":78.57},{"date":"2024-12-10","open":114.78,"high":116.65,"low":112.68,"close":113.45,"volume":5139768,"rsi_14":66.12,"sma_20":111.01,"sma_60":90.88,"sma_120":78.98},{"date":"2024-12-11","open":115.36,"high":117.86,"low":114.16,"close":117.37,"volume":6458961,"rsi_14":71.84,"sma_20":111.43,"sma_60":91.59,"sma_120":79.42},{"date":"2024-12-12","open":116.22,"high":118.32,"low":115.15,"close":115.31,"volume":6059288,"rsi_14":64.59,"sma_20":111.44,"sma_60":92.26,"sma_120":79.84},{"date":"2024-12-13","open":115.52,"high":116.5,"low":113.44,"close":114.63,"volume":4667226,"rsi_14":62.59,"sma_20":111.72,"sma_60":92.86,"sma_120":80.26},{"date":"2024-12-16","open":115.73,"high":117.0,"low":114.69,"close":115.94,"volume":5178858,"rsi_14":58.9,"sma_20":112.09,"sma_60":93.48,"sma_120":80.68},{"date":"2024-12-17","open":115.14,"high":119.85,"low":114.95,"close":119.49,"volume":8038115,"rsi_14":62.26,"sma_20":112.77,"sma_60":94.13,"sma_120":81.12},{"date":"2024-12-18","open":118.8,"high":120.1,"low":109.51,"close":109.7,"volume":8810375,"rsi_14":46.41,"sma_20":113.03,"sma_60":94.62,"sma_120":81.49},{"date":"2024-12-19","open":111.3,"high":111.44,"low":105.71,"close":107.07,"volume":10550217,"rsi_14":39.09,"sma_20":113.18,"sma_60":95.09,"sma_120":81.84},{"date":"2024-12-20","open":105.3,"high":109.96,"low":104.5,"close":108.95,"volume":6709471,"rsi_14":44.75,"sma_20":113.31,"sma_60":95.56,"sma_120":82.2},{"date":"2024-12-23","open":108.53,"high":110.08,"low":107.47,"close":109.25,"volume":4097194,"rsi_14":46.52,"sma_20":113.42,"sma_60":96.06,"sma_120":82.55},{"date":"2024-12-24","open":109.63,"high":110.36,"low":108.51,"close":110.18,"volume":1848451,"rsi_14":45.6,"sma_20":113.38,"sma_60":96.56,"sma_120":82.91},{"date":"2024-12-26","open":109.78,"high":110.62,"low":108.89,"close":109.96,"volume":2224617,"rsi_14":44.34,"sma_20":113.27,"sma_60":97.08,"sma_120":83.26},{"date":"2024-12-27","open":109.44,"high":109.8,"low":106.52,"close":108.18,"volume":3966354,"rsi_14":35.0,"sma_20":113.05,"sma_60":97.57,"sma_120":83.61},{"date":"2024-12-30","open":105.07,"high":107.19,"low":104.54,"close":106.69,"volume":4096754,"rsi_14":36.72,"sma_20":112.61,"sma_60":98.05,"sma_120":83.95},{"date":"2024-12-31","open":106.75,"high":107.31,"low":105.46,"close":106.33,"volume":3768738,"rsi_14":38.48,"sma_20":112.28,"sma_60":98.44,"sma_120":84.3},{"date":"2025-01-02","open":107.5,"high":108.32,"low":104.91,"close":107.53,"volume":4437938,"rsi_14":32.54,"sma_20":112.06,"sma_60":98.89,"sma_120":84.65},{"date":"2025-01-03","open":108.87,"high":109.69,"low":107.54,"close":109.25,"volume":2961632,"rsi_14":39.12,"sma_20":111.85,"sma_60":99.33,"sma_120":85.03},{"date":"2025-01-06","open":112.24,"high":114.29,"low":111.5,"close":114.24,"volume":7073807,"rsi_14":49.39,"sma_20":111.86,"sma_60":99.85,"sma_120":85.4},{"date":"2025-01-07","open":114.9,"high":115.37,"low":106.08,"close":106.78,"volume":6152196,"rsi_14":38.04,"sma_20":111.28,"sma_60":100.25,"sma_120":85.75},{"date":"2025-01-08","open":106.48,"high":108.03,"low":105.02,"close":107.64,"volume":5185504,"rsi_14":33.36,"sma_20":110.9,"sma_60":100.65,"sma_120":86.12},{"date":"2025-01-10","open":103.94,"high":104.49,"low":99.79,"close":103.71,"volume":8971655,"rsi_14":39.93,"sma_20":110.41,"sma_60":100.99,"sma_120":86.46},{"date":"2025-01-13","open":101.0,"high":102.14,"low":99.05,"close":101.76,"volume":8081430,"rsi_14":40.87,"sma_20":109.63,"sma_60":101.32,"sma_120":86.78},{"date":"2025-01-14","open":103.11,"high":103.36,"low":100.75,"close":101.61,"volume":5096700,"rsi_14":36.58,"sma_20":108.94,"sma_60":101.65,"sma_120":87.11},{"date":"2025-01-15","open":104.49,"high":104.83,"low":102.83,"close":104.24,"volume":6234944,"rsi_14":41.56,"sma_20":108.42,"sma_60":102.02,"sma_120":87.48},{"date":"2025-01-16","open":104.39,"high":105.62,"low":103.14,"close":103.5,"volume":4105903,"rsi_14":38.67,"sma_20":107.8,"sma_60":102.37,"sma_120":87.85},{"date":"2025-01-17","open":105.5,"high":105.8,"low":103.04,"close":103.35,"volume":5583556,"rsi_14":38.76,"sma_20":107.0,"sma_60":102.72,"sma_120":88.21},{"date":"2025-01-21","open":104.14,"high":106.83,"low":103.8,"close":106.28,"volume":5068855,"rsi_14":46.89,"sma_20":106.83,"sma_60":103.13,"sma_120":88.6},{"date":"2025-01-22","open":107.34,"high":107.79,"low":105.75,"close":106.37,"volume":3426758,"rsi_14":49.45,"sma_20":106.79,"sma_60":103.57,"sma_120":88.99},{"date":"2025-01-23","open":106.06,"high":106.48,"low":105.04,"close":106.1,"volume":4358492,"rsi_14":49.6,"sma_20":106.65,"sma_60":104.01,"sma_120":89.36},{"date":"2025-01-24","open":106.45,"high":109.39,"low":106.16,"close":107.68,"volume":5950491,"rsi_14":50.25,"sma_20":106.57,"sma_60":104.49,"sma_120":89.78},{"date":"2025-01-27","open":104.45,"high":108.39,"low":102.52,"close":107.38,"volume":5333133,"rsi_14":46.66,"sma_20":106.43,"sma_60":104.95,"sma_120":90.22},{"date":"2025-01-28","open":109.0,"high":117.94,"low":109.0,"close":117.45,"volume":13963906,"rsi_14":54.85,"sma_20":106.8,"sma_60":105.56,"sma_120":90.76},{"date":"2025-01-29","open":116.7,"high":118.4,"low":114.77,"close":116.59,"volume":9269327,"rsi_14":68.5,"sma_20":107.22,"sma_60":106.17,"sma_120":91.28},{"date":"2025-01-30","open":116.59,"high":119.83,"low":115.8,"close":119.18,"volume":6284668,"rsi_14":70.43,"sma_20":107.85,"sma_60":106.86,"sma_120":91.74},{"date":"2025-01-31","open":119.61,"high":122.0,"low":116.54,"close":116.8,"volume":7756296,"rsi_14":74.52,"sma_20":108.37,"sma_60":107.49,"sma_120":92.14},{"date":"2025-02-03","open":111.87,"high":115.79,"low":110.55,"close":114.39,"volume":8572414,"rsi_14":73.26,"sma_20":108.72,"sma_60":108.09,"sma_120":92.52},{"date":"2025-02-04","open":116.3,"high":120.48,"low":116.13,"close":119.2,"volume":7362333,"rsi_14":77.65,"sma_20":109.21,"sma_60":108.75,"sma_120":92.94},{"date":"2025-02-05","open":119.27,"high":121.91,"low":118.55,"close":121.73,"volume":6058941,"rsi_14":77.58,"sma_20":109.59,"sma_60":109.41,"sma_120":93.38},{"date":"2025-02-06","open":122.01,"high":122.81,"low":116.87,"close":118.58,"volume":7207142,"rsi_14":72.1,"sma_20":110.18,"sma_60":109.96,"sma_120":93.77},{"date":"2025-02-07","open":118.11,"high":119.66,"low":116.52,"close":117.41,"volume":5835751,"rsi_14":70.01,"sma_20":110.67,"sma_60":110.47,"sma_120":94.12},{"date":"2025-02-10","open":121.46,"high":123.41,"low":119.14,"close":119.9,"volume":13060695,"rsi_14":69.63,"sma_20":111.47,"sma_60":110.96,"sma_120":94.5},{"date":"2025-02-11","open":122.28,"high":125.95,"low":114.7,"close":123.59,"volume":34842679,"rsi_14":72.48,"sma_20":112.57,"sma_60":111.21,"sma_120":94.9},{"date":"2025-02-12","open":119.05,"high":122.49,"low":116.7,"close":120.49,"volume":13307355,"rsi_14":67.49,"sma_20":113.51,"sma_60":111.3,"sma_120":95.28},{"date":"2025-02-13","open":121.0,"high":128.0,"low":120.1,"close":127.65,"volume":10940283,"rsi_14":71.38,"sma_20":114.68,"sma_60":111.61,"sma_120":95.71},{"date":"2025-02-14","open":125.76,"high":128.57,"low":123.88,"close":128.35,"volume":8511292,"rsi_14":72.26,"sma_20":115.92,"sma_60":111.94,"sma_120":96.16},{"date":"2025-02-18","open":129.08,"high":129.38,"low":124.19,"close":129.31,"volume":7251889,"rsi_14":65.61,"sma_20":117.22,"sma_60":112.33,"sma_120":96.61},{"date":"2025-02-19","open":129.05,"high":129.05,"low":124.4,"close":127.66,"volume":7766893,"rsi_14":64.27,"sma_20":118.29,"sma_60":112.71,"sma_120":97.05},{"date":"2025-02-20","open":126.9,"high":126.95,"low":120.8,"close":123.47,"volume":8855949,"rsi_14":55.31,"sma_20":119.15,"sma_60":113.04,"sma_120":97.45},{"date":"2025-02-21","open":125.2,"high":125.5,"low":115.3,"close":115.56,"volume":10064130,"rsi_14":48.65,"sma_20":119.62,"sma_60":113.19,"sma_120":97.81},{"date":"2025-02-24","open":115.56,"high":117.03,"low":109.81,"close":115.48,"volume":8545018,"rsi_14":51.25,"sma_20":120.01,"sma_60":113.33,"sma_120":98.16},{"date":"2025-02-25","open":113.29,"high":115.0,"low":107.0,"close":110.95,"volume":9977694,"rsi_14":40.48,"sma_20":120.19,"sma_60":113.33,"sma_120":98.47},{"date":"2025-02-26","open":111.88,"high":114.8,"low":110.84,"close":113.23,"volume":4909429,"rsi_14":40.13,"sma_20":119.98,"sma_60":113.35,"sma_120":98.82},{"date":"2025-02-27","open":114.85,"high":115.59,"low":110.15,"close":110.83,"volume":5790135,"rsi_14":40.84,"sma_20":119.69,"sma_60":113.32,"sma_120":99.16},{"date":"2025-02-28","open":109.0,"high":112.09,"low":107.58,"close":112.0,"volume":6271728,"rsi_14":43.61,"sma_20":119.33,"sma_60":113.26,"sma_120":99.51},{"date":"2025-03-03","open":112.89,"high":115.21,"low":104.81,"close":106.58,"volume":7795180,"rsi_14":35.28,"sma_20":118.82,"sma_60":113.16,"sma_120":99.84},{"date":"2025-03-04","open":103.61,"high":104.19,"low":97.85,"close":101.73,"volume":13995342,"rsi_14":26.44,"sma_20":118.18,"sma_60":112.99,"sma_120":100.12},{"date":"2025-03-05","open":102.76,"high":106.65,"low":101.59,"close":106.15,"volume":8409379,"rsi_14":34.97,"sma_20":117.53,"sma_60":112.87,"sma_120":100.43},{"date":"2025-03-06","open":103.51,"high":109.45,"low":101.36,"close":102.49,"volume":12036241,"rsi_14":21.55,"sma_20":116.57,"sma_60":112.67,"sma_120":100.69},{"date":"2025-03-07","open":100.85,"high":103.5,"low":95.36,"close":100.13,"volume":13894541,"rsi_14":19.25,"sma_20":115.65,"sma_60":112.37,"sma_120":100.93},{"date":"2025-03-10","open":96.07,"high":96.19,"low":91.69,"close":92.75,"volume":16045891,"rsi_14":15.05,"sma_20":114.42,"sma_60":111.99,"sma_120":101.1},{"date":"2025-03-11","open":92.75,"high":95.11,"low":91.15,"close":92.95,"volume":12127097,"rsi_14":15.87,"sma_20":113.07,"sma_60":111.65,"sma_120":101.26},{"date":"2025-03-12","open":96.67,"high":99.13,"low":95.29,"close":96.53,"volume":8531861,"rsi_14":23.19,"sma_20":111.71,"sma_60":111.3,"sma_120":101.45},{"date":"2025-03-13","open":95.17,"high":95.53,"low":89.1,"close":90.59,"volume":11076352,"rsi_14":24.14,"sma_20":110.22,"sma_60":110.89,"sma_120":101.58},{"date":"2025-03-14","open":94.61,"high":95.83,"low":93.06,"close":94.85,"volume":7065105,"rsi_14":30.33,"sma_20":108.58,"sma_60":110.56,"sma_120":101.71},{"date":"2025-03-17","open":95.02,"high":98.43,"low":94.58,"close":96.59,"volume":5771599,"rsi_14":35.54,"sma_20":106.99,"sma_60":110.24,"sma_120":101.86},{"date":"2025-03-18","open":95.9,"high":96.12,"low":92.91,"close":94.01,"volume":5371985,"rsi_14":30.76,"sma_20":105.23,"sma_60":109.81,"sma_120":101.97},{"date":"2025-03-19","open":99.63,"high":103.17,"low":97.65,"close":101.54,"volume":17808918,"rsi_14":41.57,"sma_20":103.92,"sma_60":109.68,"sma_120":102.15},{"date":"2025-03-20","open":98.46,"high":104.19,"low":98.46,"close":101.85,"volume":8603982,"rsi_14":40.64,"sma_20":102.84,"sma_60":109.59,"sma_120":102.34},{"date":"2025-03-21","open":100.27,"high":104.43,"low":99.2,"close":104.21,"volume":8696437,"rsi_14":47.68,"sma_20":102.27,"sma_60":109.51,"sma_120":102.54},{"date":"2025-03-24","open":106.95,"high":110.68,"low":106.79,"close":109.28,"volume":10099194,"rsi_14":57.35,"sma_20":101.96,"sma_60":109.51,"sma_120":102.79},{"date":"2025-03-25","open":109.99,"high":111.0,"low":108.75,"close":109.82,"volume":5752916,"rsi_14":53.86,"sma_20":101.91,"sma_60":109.51,"sma_120":103.03},{"date":"2025-03-26","open":109.17,"high":109.42,"low":103.05,"close":104.28,"volume":7298424,"rsi_14":51.81,"sma_20":101.46,"sma_60":109.41,"sma_120":103.25},{"date":"2025-03-27","open":102.32,"high":103.71,"low":99.73,"close":102.52,"volume":7639465,"rsi_14":52.45,"sma_20":101.04,"sma_60":109.32,"sma_120":103.44},{"date":"2025-03-28","open":99.15,"high":100.26,"low":95.86,"close":96.68,"volume":13202790,"rsi_14":54.16,"sma_20":100.28,"sma_60":109.15,"sma_120":103.6},{"date":"2025-03-31","open":92.72,"high":96.11,"low":89.24,"close":95.48,"volume":15801876,"rsi_14":52.62,"sma_20":99.72,"sma_60":108.97,"sma_120":103.71},{"date":"2025-04-01","open":95.8,"high":99.54,"low":93.96,"close":97.64,"volume":10309366,"rsi_14":51.19,"sma_20":99.52,"sma_60":108.81,"sma_120":103.85},{"date":"2025-04-02","open":95.03,"high":101.45,"low":94.65,"close":100.65,"volume":7892018,"rsi_14":61.46,"sma_20":99.24,"sma_60":108.66,"sma_120":104.0},{"date":"2025-04-03","open":87.33,"high":87.7,"low":81.25,"close":82.29,"volume":28920201,"rsi_14":39.17,"sma_20":98.23,"sma_60":108.13,"sma_120":103.99},{"date":"2025-04-04","open":77.48,"high":78.27,"low":69.84,"close":76.89,"volume":29707523,"rsi_14":34.03,"sma_20":97.07,"sma_60":107.63,"sma_120":103.94},{"date":"2025-04-07","open":70.29,"high":83.47,"low":69.99,"close":78.82,"volume":22525914,"rsi_14":37.55,"sma_20":96.37,"sma_60":107.15,"sma_120":103.9},{"date":"2025-04-08","open":83.93,"high":86.36,"low":75.23,"close":77.09,"volume":18606174,"rsi_14":27.86,"sma_20":95.58,"sma_60":106.71,"sma_120":103.85},{"date":"2025-04-09","open":75.38,"high":94.14,"low":74.67,"close":91.4,"volume":26917457,"rsi_14":42.45,"sma_20":95.32,"sma_60":106.53,"sma_120":103.93},{"date":"2025-04-10","open":87.24,"high":87.4,"low":81.39,"close":84.63,"volume":16133730,"rsi_14":36.7,"sma_20":95.03,"sma_60":106.25,"sma_120":103.95},{"date":"2025-04-11","open":84.72,"high":85.21,"low":78.0,"close":83.71,"volume":18099213,"rsi_14":31.6,"sma_20":94.47,"sma_60":105.91,"sma_120":103.97},{"date":"2025-04-14","open":87.06,"high":88.27,"low":81.91,"close":82.77,"volume":10460435,"rsi_14":30.64,"sma_20":93.78,"sma_60":105.56,"sma_120":103.97},{"date":"2025-04-15","open":82.71,"high":84.68,"low":81.93,"close":83.91,"volume":6986379,"rsi_14":34.44,"sma_20":93.27,"sma_60":105.24,"sma_120":103.98},{"date":"2025-04-16","open":81.61,"high":85.35,"low":81.32,"close":83.96,"volume":8811928,"rsi_14":35.45,"sma_20":92.39,"sma_60":104.87,"sma_120":104.0},{"date":"2025-04-17","open":84.0,"high":85.08,"low":81.84,"close":83.65,"volume":11592872,"rsi_14":38.81,"sma_20":91.48,"sma_60":104.49,"sma_120":104.03},{"date":"2025-04-21","open":82.27,"high":83.14,"low":80.35,"close":81.64,"volume":8153036,"rsi_14":38.28,"sma_20":90.36,"sma_60":104.08,"sma_120":104.05},{"date":"2025-04-22","open":82.99,"high":86.61,"low":81.64,"close":85.71,"volume":8663969,"rsi_14":40.21,"sma_20":89.18,"sma_60":103.72,"sma_120":104.1},{"date":"2025-04-23","open":91.53,"high":95.45,"low":89.92,"close":90.96,"volume":14028990,"rsi_14":42.33,"sma_20":88.23,"sma_60":103.44,"sma_120":104.19},{"date":"2025-04-24","open":90.65,"high":95.27,"low":89.41,"close":95.12,"volume":7847323,"rsi_14":63.09,"sma_20":87.78,"sma_60":103.07,"sma_120":104.32},{"date":"2025-04-25","open":95.79,"high":98.64,"low":95.36,"close":97.12,"volume":7824831,"rsi_14":72.19,"sma_20":87.51,"sma_60":102.75,"sma_120":104.46},{"date":"2025-04-28","open":96.85,"high":99.07,"low":96.5,"close":98.57,"volume":5892885,"rsi_14":71.89,"sma_20":87.6,"sma_60":102.4,"sma_120":104.63},{"date":"2025-04-29","open":98.83,"high":99.82,"low":97.84,"close":98.92,"volume":6797168,"rsi_14":74.96,"sma_20":87.77,"sma_60":102.1,"sma_120":104.8},{"date":"2025-04-30","open":96.14,"high":96.14,"low":92.4,"close":95.0,"volume":13233226,"rsi_14":55.4,"sma_20":87.64,"sma_60":101.78,"sma_120":104.93},{"date":"2025-05-01","open":98.22,"high":98.89,"low":95.55,"close":97.01,"volume":8287955,"rsi_14":71.66,"sma_20":87.46,"sma_60":101.41,"sma_120":105.08},{"date":"2025-05-02","open":98.1,"high":100.49,"low":97.63,"close":99.25,"volume":11140777,"rsi_14":75.99,"sma_20":88.31,"sma_60":101.04,"sma_120":105.22},{"date":"2025-05-05","open":95.4,"high":99.46,"low":95.24,"close":98.38,"volume":7652412,"rsi_14":76.16,"sma_20":89.38,"sma_60":100.7,"sma_120":105.33},{"date":"2025-05-06","open":97.05,"high":97.4,"low":93.58,"close":93.83,"volume":13082116,"rsi_14":64.92,"sma_20":90.13,"sma_60":100.31,"sma_120":105.39},{"date":"2025-05-07","open":94.67,"high":96.6,"low":94.23,"close":94.5,"volume":14790664,"rsi_14":65.56,"sma_20":91.0,"sma_60":99.88,"sma_120":105.42},{"date":"2025-05-08","open":89.69,"high":95.82,"low":88.14,"close":94.0,"volume":36455375,"rsi_14":65.2,"sma_20":91.13,"sma_60":99.39,"sma_120":105.3},{"date":"2025-05-09","open":94.47,"high":94.91,"low":88.9,"close":91.77,"volume":15360731,"rsi_14":64.78,"sma_20":91.49,"sma_60":98.91,"sma_120":105.1},{"date":"2025-05-12","open":104.0,"high":106.35,"low":99.01,"close":104.34,"volume":30713689,"rsi_14":71.78,"sma_20":92.52,"sma_60":98.52,"sma_120":105.07},{"date":"2025-05-13","open":106.35,"high":109.0,"low":106.06,"close":107.68,"volume":14517909,"rsi_14":70.46,"sma_20":93.77,"sma_60":98.18,"sma_120":105.06},{"date":"2025-05-14","open":108.41,"high":111.88,"low":108.25,"close":111.45,"volume":16383983,"rsi_14":70.18,"sma_20":95.14,"sma_60":97.88,"sma_120":105.11},{"date":"2025-05-15","open":109.92,"high":111.73,"low":108.39,"close":110.21,"volume":13577332,"rsi_14":66.48,"sma_20":96.46,"sma_60":97.59,"sma_120":105.15},{"date":"2025-05-16","open":111.56,"high":112.38,"low":109.8,"close":110.75,"volume":96081410,"rsi_14":65.7,"sma_20":97.81,"sma_60":97.38,"sma_120":105.21},{"date":"2025-05-19","open":108.81,"high":109.92,"low":106.82,"close":109.1,"volume":9809745,"rsi_14":62.69,"sma_20":99.18,"sma_60":97.27,"sma_120":105.23},{"date":"2025-05-20","open":108.63,"high":109.09,"low":104.61,"close":106.43,"volume":8294533,"rsi_14":64.71,"sma_20":100.22,"sma_60":97.12,"sma_120":105.23},{"date":"2025-05-21","open":104.99,"high":105.58,"low":101.55,"close":102.32,"volume":9251257,"rsi_14":56.48,"sma_20":100.79,"sma_60":96.98,"sma_120":105.15},{"date":"2025-05-22","open":102.42,"high":104.76,"low":101.78,"close":103.29,"volume":6216351,"rsi_14":55.09,"sma_20":101.2,"sma_60":96.81,"sma_120":105.08},{"date":"2025-05-23","open":100.81,"high":102.96,"low":100.31,"close":101.51,"volume":5999459,"rsi_14":53.86,"sma_20":101.42,"sma_60":96.65,"sma_120":104.99},{"date":"2025-05-27","open":104.35,"high":107.48,"low":103.9,"close":106.74,"volume":7556564,"rsi_14":65.64,"sma_20":101.82,"sma_60":96.57,"sma_120":104.91},{"date":"2025-05-28","open":106.53,"high":108.14,"low":105.57,"close":107.11,"volume":6823365,"rsi_14":65.39,"sma_20":102.23,"sma_60":96.58,"sma_120":104.87},{"date":"2025-05-29","open":109.69,"high":110.68,"low":107.15,"close":107.7,"volume":6642102,"rsi_14":66.68,"sma_20":102.87,"sma_60":96.68,"sma_120":104.83},{"date":"2025-05-30","open":107.32,"high":107.69,"low":103.91,"close":107.22,"volume":12183250,"rsi_14":69.65,"sma_20":103.38,"sma_60":96.69,"sma_120":104.78},{"date":"2025-06-02","open":106.26,"high":107.35,"low":103.73,"close":106.54,"volume":5341427,"rsi_14":54.01,"sma_20":103.74,"sma_60":96.76,"sma_120":104.72},{"date":"2025-06-03","open":104.8,"high":106.56,"low":104.29,"close":105.11,"volume":7236201,"rsi_14":44.96,"sma_20":104.08,"sma_60":96.84,"sma_120":104.61},{"date":"2025-06-04","open":105.44,"high":105.75,"low":102.81,"close":103.58,"volume":7465147,"rsi_14":33.09,"sma_20":104.57,"sma_60":97.02,"sma_120":104.51},{"date":"2025-06-05","open":104.0,"high":106.56,"low":103.1,"close":105.03,"volume":11098124,"rsi_14":38.97,"sma_20":105.09,"sma_60":97.23,"sma_120":104.44},{"date":"2025-06-06","open":106.99,"high":112.08,"low":106.66,"close":111.41,"volume":8736334,"rsi_14":51.13,"sma_20":105.96,"sma_60":97.47,"sma_120":104.39},{"date":"2025-06-09","open":110.42,"high":111.0,"low":107.76,"close":107.8,"volume":7738770,"rsi_14":47.92,"sma_20":106.77,"sma_60":97.76,"sma_120":104.33},{"date":"2025-06-10","open":108.36,"high":110.61,"low":107.35,"close":110.26,"volume":6548526,"rsi_14":56.16,"sma_20":107.06,"sma_60":98.02,"sma_120":104.29},{"date":"2025-06-11","open":111.62,"high":117.36,"low":111.29,"close":114.13,"volume":14078071,"rsi_14":69.15,"sma_20":107.38,"sma_60":98.31,"sma_120":104.27},{"date":"2025-06-12","open":113.25,"high":113.57,"low":108.87,"close":109.21,"volume":8669282,"rsi_14":58.51,"sma_20":107.27,"sma_60":98.56,"sma_120":104.19},{"date":"2025-06-13","open":105.53,"high":107.01,"low":104.66,"close":105.34,"volume":7979447,"rsi_14":55.19,"sma_20":107.03,"sma_60":98.63,"sma_120":104.15},{"date":"2025-06-16","open":107.96,"high":109.48,"low":107.01,"close":108.37,"volume":7266556,"rsi_14":52.35,"sma_20":106.91,"sma_60":98.73,"sma_120":104.16},{"date":"2025-06-17","open":107.3,"high":108.54,"low":106.34,"close":106.53,"volume":4910867,"rsi_14":49.2,"sma_20":106.78,"sma_60":98.77,"sma_120":104.14},{"date":"2025-06-18","open":106.52,"high":107.7,"low":105.3,"close":105.97,"volume":5960442,"rsi_14":47.6,"sma_20":106.76,"sma_60":98.72,"sma_120":104.12},{"date":"2025-06-20","open":107.72,"high":109.12,"low":105.73,"close":106.4,"volume":10354895,"rsi_14":48.86,"sma_20":106.96,"sma_60":98.66,"sma_120":104.08},{"date":"2025-06-23","open":106.2,"high":110.06,"low":103.91,"close":109.98,"volume":8834016,"rsi_14":54.41,"sma_20":107.3,"sma_60":98.76,"sma_120":104.08},{"date":"2025-06-24","open":112.23,"high":115.16,"low":111.85,"close":114.42,"volume":8907543,"rsi_14":61.09,"sma_20":107.94,"sma_60":98.95,"sma_120":104.14},{"date":"2025-06-25","open":114.28,"high":114.5,"low":112.86,"close":113.89,"volume":9134688,"rsi_14":62.58,"sma_20":108.3,"sma_60":99.24,"sma_120":104.2},{"date":"2025-06-26","open":113.76,"high":113.76,"low":108.33,"close":113.07,"volume":11368234,"rsi_14":59.97,"sma_20":108.6,"sma_60":99.53,"sma_120":104.25},{"date":"2025-06-27","open":113.09,"high":115.06,"low":111.91,"close":113.65,"volume":6377920,"rsi_14":53.24,"sma_20":108.9,"sma_60":99.8,"sma_120":104.3},{"date":"2025-06-30","open":115.09,"high":116.6,"low":113.96,"close":115.35,"volume":7107469,"rsi_14":61.57,"sma_20":109.3,"sma_60":100.05,"sma_120":104.35},{"date":"2025-07-01","open":114.31,"high":116.12,"low":112.07,"close":112.67,"volume":5537867,"rsi_14":53.67,"sma_20":109.61,"sma_60":100.55,"sma_120":104.34},{"date":"2025-07-02","open":111.8,"high":117.17,"low":111.78,"close":114.77,"volume":6726143,"rsi_14":51.03,"sma_20":110.09,"sma_60":101.18,"sma_120":104.41},{"date":"2025-07-03","open":114.98,"high":117.46,"low":114.97,"close":116.52,"volume":3773554,"rsi_14":63.1,"sma_20":110.74,"sma_60":101.81,"sma_120":104.48},{"date":"2025-07-07","open":115.95,"high":117.07,"low":114.89,"close":116.66,"volume":5420494,"rsi_14":73.41,"sma_20":111.32,"sma_60":102.47,"sma_120":104.59},{"date":"2025-07-08","open":117.41,"high":118.35,"low":111.33,"close":112.48,"volume":7718012,"rsi_14":58.11,"sma_20":111.37,"sma_60":102.82,"sma_120":104.68},{"date":"2025-07-09","open":113.17,"high":114.93,"low":112.59,"close":114.32,"volume":6125808,"rsi_14":65.38,"sma_20":111.7,"sma_60":103.32,"sma_120":104.79},{"date":"2025-07-10","open":114.46,"high":116.54,"low":112.36,"close":115.16,"volume":6837733,"rsi_14":67.94,"sma_20":111.94,"sma_60":103.84,"sma_120":104.88},{"date":"2025-07-11","open":114.03,"high":116.31,"low":111.39,"close":112.11,"volume":5582784,"rsi_14":60.11,"sma_20":111.84,"sma_60":104.33,"sma_120":104.95},{"date":"2025-07-14","open":112.9,"high":118.46,"low":111.72,"close":116.74,"volume":10225366,"rsi_14":61.54,"sma_20":112.22,"sma_60":104.88,"sma_120":105.06},{"date":"2025-07-15","open":116.99,"high":118.65,"low":114.65,"close":115.05,"volume":5440481,"rsi_14":51.19,"sma_20":112.71,"sma_60":105.4,"sma_120":105.13},{"date":"2025-07-16","open":114.29,"high":120.18,"low":112.59,"close":120.0,"volume":12714129,"rsi_14":59.87,"sma_20":113.29,"sma_60":106.0,"sma_120":105.25},{"date":"2025-07-17","open":120.04,"high":127.34,"low":119.67,"close":126.75,"volume":13380625,"rsi_14":68.55,"sma_20":114.3,"sma_60":106.75,"sma_120":105.42},{"date":"2025-07-18","open":127.83,"high":129.08,"low":125.89,"close":127.07,"volume":8473645,"rsi_14":68.32,"sma_20":115.35,"sma_60":107.44,"sma_120":105.58},{"date":"2025-07-21","open":126.83,"high":129.29,"low":126.6,"close":128.43,"volume":6419807,"rsi_14":68.03,"sma_20":116.45,"sma_60":108.07,"sma_120":105.76},{"date":"2025-07-22","open":126.59,"high":127.24,"low":122.54,"close":123.71,"volume":9045397,"rsi_14":64.41,"sma_20":117.14,"sma_60":108.54,"sma_120":105.81},{"date":"2025-07-23","open":122.81,"high":123.11,"low":118.87,"close":122.21,"volume":8523610,"rsi_14":59.86,"sma_20":117.53,"sma_60":108.96,"sma_120":105.85},{"date":"2025-07-24","open":122.85,"high":122.85,"low":120.71,"close":122.08,"volume":4313070,"rsi_14":57.7,"sma_20":117.94,"sma_60":109.35,"sma_120":105.88},{"date":"2025-07-25","open":122.19,"high":125.57,"low":121.6,"close":124.43,"volume":6935305,"rsi_14":60.14,"sma_20":118.51,"sma_60":109.78,"sma_120":105.94},{"date":"2025-07-28","open":126.1,"high":128.15,"low":125.81,"close":126.84,"volume":5335823,"rsi_14":69.65,"sma_20":119.17,"sma_60":110.31,"sma_120":106.05},{"date":"2025-07-29","open":126.59,"high":127.62,"low":123.28,"close":124.85,"volume":5911789,"rsi_14":64.35,"sma_20":119.64,"sma_60":110.77,"sma_120":106.09},{"date":"2025-07-30","open":123.97,"high":125.94,"low":122.16,"close":123.01,"volume":6702702,"rsi_14":60.41,"sma_20":120.16,"sma_60":111.17,"sma_120":106.1},{"date":"2025-07-31","open":125.35,"high":126.58,"low":122.05,"close":122.21,"volume":8493505,"rsi_14":64.25,"sma_20":120.53,"sma_60":111.57,"sma_120":106.13},{"date":"2025-08-01","open":118.05,"high":120.19,"low":115.95,"close":118.6,"volume":9886738,"rsi_14":52.7,"sma_20":120.64,"sma_60":111.98,"sma_120":106.14},{"date":"2025-08-04","open":120.23,"high":125.49,"low":120.23,"close":125.21,"volume":6881693,"rsi_14":62.91,"sma_20":121.06,"sma_60":112.49,"sma_120":106.19},{"date":"2025-08-05","open":125.0,"high":127.23,"low":123.0,"close":127.0,"volume":9223309,"rsi_14":59.67,"sma_20":121.79,"sma_60":113.04,"sma_120":106.22},{"date":"2025-08-06","open":145.16,"high":156.39,"low":145.11,"close":154.9,"volume":38572096,"rsi_14":74.55,"sma_20":123.82,"sma_60":114.09,"sma_120":106.5},{"date":"2025-08-07","open":154.46,"high":156.85,"low":147.5,"close":151.07,"volume":15934840,"rsi_14":69.72,"sma_20":125.61,"sma_60":114.87,"sma_120":106.7},{"date":"2025-08-08","open":150.49,"high":150.73,"low":148.03,"close":149.61,"volume":9571003,"rsi_14":67.38,"sma_20":127.49,"sma_60":115.57,"sma_120":106.88},{"date":"2025-08-11","open":150.75,"high":153.32,"low":147.22,"close":147.5,"volume":10131027,"rsi_14":70.39,"sma_20":129.03,"sma_60":116.17,"sma_120":107.03},{"date":"2025-08-12","open":148.03,"high":150.7,"low":147.08,"close":149.3,"volume":7176148,"rsi_14":73.1,"sma_20":130.74,"sma_60":116.82,"sma_120":107.21},{"date":"2025-08-13","open":150.21,"high":151.65,"low":148.39,"close":150.09,"volume":6660684,"rsi_14":73.62,"sma_20":132.24,"sma_60":117.48,"sma_120":107.43},{"date":"2025-08-14","open":148.38,"high":148.5,"low":142.93,"close":144.27,"volume":9499666,"rsi_14":65.81,"sma_20":133.12,"sma_60":118.07,"sma_120":107.67},{"date":"2025-08-15","open":144.27,"high":145.22,"low":140.7,"close":141.47,"volume":7198849,"rsi_14":61.58,"sma_20":133.84,"sma_60":118.65,"sma_120":107.88},{"date":"2025-08-18","open":141.38,"high":143.37,"low":140.07,"close":143.11,"volume":4435692,"rsi_14":64.54,"sma_20":134.57,"sma_60":119.33,"sma_120":108.15},{"date":"2025-08-19","open":143.0,"high":144.41,"low":138.97,"close":139.25,"volume":6339544,"rsi_14":62.53,"sma_20":135.35,"sma_60":119.93,"sma_120":108.37},{"date":"2025-08-20","open":137.92,"high":138.53,"low":134.75,"close":137.29,"volume":7255986,"rsi_14":61.43,"sma_20":136.1,"sma_60":120.53,"sma_120":108.59},{"date":"2025-08-21","open":136.26,"high":137.96,"low":134.88,"close":136.68,"volume":4420400,"rsi_14":64.35,"sma_20":136.83,"sma_60":121.02,"sma_120":108.8},{"date":"2025-08-22","open":136.78,"high":143.17,"low":135.38,"close":142.11,"volume":7649750,"rsi_14":63.67,"sma_20":137.72,"sma_60":121.61,"sma_120":109.09},{"date":"2025-08-25","open":140.75,"high":142.86,"low":139.5,"close":140.53,"volume":4944975,"rsi_14":60.98,"sma_20":138.4,"sma_60":122.16,"sma_120":109.42},{"date":"2025-08-26","open":140.89,"high":141.18,"low":139.12,"close":140.85,"volume":4409033,"rsi_14":29.34,"sma_20":139.2,"sma_60":122.72,"sma_120":109.7},{"date":"2025-08-27","open":142.08,"high":142.5,"low":137.28,"close":139.89,"volume":5272225,"rsi_14":32.05,"sma_20":140.05,"sma_60":123.27,"sma_120":110.02},{"date":"2025-08-28","open":140.82,"high":144.2,"low":140.59,"close":141.54,"volume":6339616,"rsi_14":37.12,"sma_20":141.01,"sma_60":123.88,"sma_120":110.36},{"date":"2025-08-29","open":141.43,"high":143.09,"low":139.91,"close":141.28,"volume":4617005,"rsi_14":39.45,"sma_20":142.15,"sma_60":124.51,"sma_120":110.77},{"date":"2025-09-02","open":136.95,"high":139.32,"low":133.4,"close":139.04,"volume":5082282,"rsi_14":32.85,"sma_20":142.84,"sma_60":125.07,"sma_120":111.15},{"date":"2025-09-03","open":140.0,"high":140.99,"low":138.11,"close":140.22,"volume":3491922,"rsi_14":33.72,"sma_20":143.5,"sma_60":125.55,"sma_120":111.51},{"date":"2025-09-04","open":140.91,"high":145.61,"low":140.07,"close":145.15,"volume":6538657,"rsi_14":51.5,"sma_20":143.01,"sma_60":126.18,"sma_120":111.97},{"date":"2025-09-05","open":146.59,"high":147.97,"low":144.92,"close":146.82,"volume":5727702,"rsi_14":59.46,"sma_20":142.8,"sma_60":126.79,"sma_120":112.4},{"date":"2025-09-08","open":147.56,"high":148.57,"low":144.08,"close":146.22,"volume":5782068,"rsi_14":55.71,"sma_20":142.63,"sma_60":127.32,"sma_120":112.82},{"date":"2025-09-09","open":145.03,"high":146.61,"low":142.85,"close":143.44,"volume":5748594,"rsi_14":58.01,"sma_20":142.43,"sma_60":127.89,"sma_120":113.23},{"date":"2025-09-10","open":144.55,"high":145.46,"low":141.3,"close":142.2,"volume":7362068,"rsi_14":59.65,"sma_20":142.07,"sma_60":128.51,"sma_120":113.57},{"date":"2025-09-11","open":142.05,"high":146.99,"low":142.05,"close":145.03,"volume":6051931,"rsi_14":65.09,"sma_20":141.82,"sma_60":129.12,"sma_120":113.93},{"date":"2025-09-12","open":143.52,"high":144.62,"low":141.52,"close":143.38,"volume":4911589,"rsi_14":52.66,"sma_20":141.78,"sma_60":129.73,"sma_120":114.25},{"date":"2025-09-15","open":144.24,"high":148.2,"low":142.89,"close":147.89,"volume":6714579,"rsi_14":63.72,"sma_20":142.1,"sma_60":130.43,"sma_120":114.57},{"date":"2025-09-16","open":149.09,"high":150.17,"low":145.2,"close":147.21,"volume":5453814,"rsi_14":61.7,"sma_20":142.3,"sma_60":131.11,"sma_120":114.89},{"date":"2025-09-17","open":148.47,"high":149.1,"low":145.37,"close":147.87,"volume":4291166,"rsi_14":64.84,"sma_20":142.73,"sma_60":131.74,"sma_120":115.25},{"date":"2025-09-18","open":149.5,"high":152.93,"low":148.19,"close":152.11,"volume":6485760,"rsi_14":67.93,"sma_20":143.47,"sma_60":132.37,"sma_120":115.66},{"date":"2025-09-19","open":151.96,"high":155.13,"low":151.75,"close":153.3,"volume":8812925,"rsi_14":69.77,"sma_20":144.3,"sma_60":133.03,"sma_120":116.13},{"date":"2025-09-22","open":153.18,"high":159.01,"low":151.81,"close":157.12,"volume":7020654,"rsi_14":78.27,"sma_20":145.05,"sma_60":133.76,"sma_120":116.65},{"date":"2025-09-23","open":157.1,"high":157.19,"low":149.1,"close":149.94,"volume":7376009,"rsi_14":62.8,"sma_20":145.53,"sma_60":134.37,"sma_120":117.08},{"date":"2025-09-24","open":150.79,"high":152.31,"low":148.28,"close":148.83,"volume":5559529,"rsi_14":55.39,"sma_20":145.92,"sma_60":134.92,"sma_120":117.48},{"date":"2025-09-25","open":145.0,"high":145.14,"low":142.09,"close":143.45,"volume":8511187,"rsi_14":45.55,"sma_20":146.1,"sma_60":135.44,"sma_120":117.99},{"date":"2025-09-26","open":143.12,"high":144.0,"low":139.5,"close":140.25,"volume":7259536,"rsi_14":42.62,"sma_20":146.04,"sma_60":135.86,"sma_120":118.52},{"date":"2025-09-29","open":141.75,"high":149.58,"low":140.91,"close":149.0,"volume":14702730,"rsi_14":55.99,"sma_20":146.42,"sma_60":136.4,"sma_120":119.11},{"date":"2025-09-30","open":147.99,"high":151.78,"low":145.47,"close":148.61,"volume":9254605,"rsi_14":57.03,"sma_20":146.9,"sma_60":136.93,"sma_120":119.7},{"date":"2025-10-01","open":146.28,"high":151.74,"low":146.1,"close":149.57,"volume":6733313,"rsi_14":55.19,"sma_20":147.37,"sma_60":137.55,"sma_120":120.19},{"date":"2025-10-02","open":151.25,"high":151.47,"low":147.85,"close":151.3,"volume":7272336,"rsi_14":59.04,"sma_20":147.68,"sma_60":138.17,"sma_120":120.74},{"date":"2025-10-03","open":152.88,"high":162.6,"low":152.5,"close":161.14,"volume":15740154,"rsi_14":63.48,"sma_20":148.39,"sma_60":138.94,"sma_120":121.39},{"date":"2025-10-06","open":166.55,"high":169.69,"low":162.81,"close":164.5,"volume":11317597,"rsi_14":66.69,"sma_20":149.31,"sma_60":139.81,"sma_120":122.07},{"date":"2025-10-07","open":165.0,"high":168.4,"low":160.74,"close":161.28,"volume":6971906,"rsi_14":62.33,"sma_20":150.2,"sma_60":140.55,"sma_120":122.71},{"date":"2025-10-08","open":163.0,"high":167.54,"low":163.0,"close":166.43,"volume":7366628,"rsi_14":62.95,"sma_20":151.41,"sma_60":141.41,"sma_120":123.4},{"date":"2025-10-09","open":166.69,"high":167.6,"low":162.47,"close":163.87,"volume":7050463,"rsi_14":59.33,"sma_20":152.35,"sma_60":142.14,"sma_120":124.07},{"date":"2025-10-10","open":164.01,"high":165.25,"low":150.6,"close":151.02,"volume":12431506,"rsi_14":45.36,"sma_20":152.73,"sma_60":142.54,"sma_120":124.65},{"date":"2025-10-13","open":154.12,"high":154.97,"low":151.1,"close":153.66,"volume":7986449,"rsi_14":53.04,"sma_20":153.02,"sma_60":142.99,"sma_120":125.21},{"date":"2025-10-14","open":148.42,"high":154.92,"low":145.16,"close":152.88,"volume":8698219,"rsi_14":53.33,"sma_20":153.31,"sma_60":143.39,"sma_120":125.73},{"date":"2025-10-15","open":154.95,"high":158.66,"low":154.24,"close":156.21,"volume":6010040,"rsi_14":60.86,"sma_20":153.72,"sma_60":143.94,"sma_120":126.24},{"date":"2025-10-16","open":160.76,"high":164.95,"low":155.89,"close":156.57,"volume":8937717,"rsi_14":64.59,"sma_20":153.95,"sma_60":144.51,"sma_120":126.74},{"date":"2025-10-17","open":155.88,"high":158.91,"low":154.53,"close":157.76,"volume":7595124,"rsi_14":59.06,"sma_20":154.17,"sma_60":145.1,"sma_120":127.23},{"date":"2025-10-20","open":159.43,"high":165.08,"low":159.43,"close":164.71,"volume":6266170,"rsi_14":64.66,"sma_20":154.55,"sma_60":145.77,"sma_120":127.78},{"date":"2025-10-21","open":164.79,"high":165.2,"low":161.11,"close":162.64,"volume":6138473,"rsi_14":61.66,"sma_20":155.18,"sma_60":146.37,"sma_120":128.34},{"date":"2025-10-22","open":162.49,"high":163.35,"low":159.23,"close":162.01,"volume":6207043,"rsi_14":59.75,"sma_20":155.84,"sma_60":146.99,"sma_120":128.88},{"date":"2025-10-23","open":162.5,"high":167.67,"low":162.14,"close":167.03,"volume":6171509,"rsi_14":55.88,"sma_20":157.02,"sma_60":147.72,"sma_120":129.45},{"date":"2025-10-24","open":168.5,"high":174.74,"low":168.5,"close":172.95,"volume":8382276,"rsi_14":58.02,"sma_20":158.66,"sma_60":148.57,"sma_120":130.07},{"date":"2025-10-27","open":174.78,"high":176.88,"low":172.63,"close":175.06,"volume":9929506,"rsi_14":63.36,"sma_20":159.96,"sma_60":149.51,"sma_120":130.75},{"date":"2025-10-28","open":173.43,"high":179.6,"low":172.8,"close":178.96,"volume":7167845,"rsi_14":62.45,"sma_20":161.48,"sma_60":150.41,"sma_120":131.45},{"date":"2025-10-29","open":180.0,"high":182.19,"low":176.3,"close":179.01,"volume":10790096,"rsi_14":65.84,"sma_20":162.95,"sma_60":151.27,"sma_120":132.16},{"date":"2025-10-30","open":176.93,"high":178.23,"low":172.69,"close":173.61,"volume":9394477,"rsi_14":77.99,"sma_20":164.06,"sma_60":151.58,"sma_120":132.84},{"date":"2025-10-31","open":178.95,"high":179.76,"low":171.69,"close":173.86,"volume":10953274,"rsi_14":76.61,"sma_20":164.7,"sma_60":151.96,"sma_120":133.42},{"date":"2025-11-03","open":175.5,"high":178.38,"low":169.72,"close":172.94,"volume":14631541,"rsi_14":76.33,"sma_20":165.12,"sma_60":152.35,"sma_120":133.96},{"date":"2025-11-04","open":163.06,"high":174.13,"low":160.46,"close":160.94,"volume":16121559,"rsi_14":55.06,"sma_20":165.11,"sma_60":152.58,"sma_120":134.38},{"date":"2025-11-05","open":159.56,"high":166.69,"low":156.23,"close":162.92,"volume":8704307,"rsi_14":56.56,"sma_20":164.93,"sma_60":152.8,"sma_120":134.81},{"date":"2025-11-06","open":162.43,"high":163.09,"low":155.34,"close":156.05,"volume":10029969,"rsi_14":48.42,"sma_20":164.54,"sma_60":152.9,"sma_120":135.19},{"date":"2025-11-07","open":153.94,"high":154.0,"low":146.88,"close":152.41,"volume":11322787,"rsi_14":37.88,"sma_20":164.61,"sma_60":153.04,"sma_120":135.55},{"date":"2025-11-10","open":157.12,"high":159.63,"low":155.75,"close":158.88,"volume":10493261,"rsi_14":46.59,"sma_20":164.87,"sma_60":153.33,"sma_120":135.99},{"date":"2025-11-11","open":156.83,"high":160.04,"low":155.52,"close":158.94,"volume":5344189,"rsi_14":47.19,"sma_20":165.17,"sma_60":153.59,"sma_120":136.46},{"date":"2025-11-12","open":160.11,"high":160.49,"low":156.23,"close":156.59,"volume":6585727,"rsi_14":39.95,"sma_20":165.19,"sma_60":153.88,"sma_120":136.91},{"date":"2025-11-13","open":153.84,"high":155.0,"low":143.8,"close":146.34,"volume":11351208,"rsi_14":26.35,"sma_20":164.68,"sma_60":154.03,"sma_120":137.28},{"date":"2025-11-14","open":142.33,"high":149.72,"low":141.0,"close":146.04,"volume":8384260,"rsi_14":23.35,"sma_20":164.09,"sma_60":154.19,"sma_120":137.61},{"date":"2025-11-17","open":143.65,"high":145.3,"low":138.71,"close":139.93,"volume":12531785,"rsi_14":15.55,"sma_20":162.86,"sma_60":154.15,"sma_120":137.88},{"date":"2025-11-18","open":137.5,"high":142.42,"low":136.18,"close":140.45,"volume":12873838,"rsi_14":16.25,"sma_20":161.75,"sma_60":154.15,"sma_120":138.15},{"date":"2025-11-19","open":141.7,"high":147.05,"low":140.61,"close":146.0,"volume":9571952,"rsi_14":25.89,"sma_20":160.95,"sma_60":154.24,"sma_120":138.48},{"date":"2025-11-20","open":154.49,"high":154.87,"low":143.81,"close":144.56,"volume":13447274,"rsi_14":24.94,"sma_20":159.82,"sma_60":154.32,"sma_120":138.79},{"date":"2025-11-21","open":144.57,"high":149.88,"low":142.43,"close":147.8,"volume":10260292,"rsi_14":29.32,"sma_20":158.56,"sma_60":154.42,"sma_120":139.15},{"date":"2025-11-24","open":149.02,"high":156.35,"low":147.08,"close":155.31,"volume":9141924,"rsi_14":45.0,"sma_20":157.58,"sma_60":154.65,"sma_120":139.58},{"date":"2025-11-25","open":154.58,"high":158.31,"low":151.38,"close":157.37,"volume":8587888,"rsi_14":45.08,"sma_20":156.5,"sma_60":154.96,"sma_120":140.02},{"date":"2025-11-26","open":158.32,"high":160.58,"low":157.42,"close":159.34,"volume":5239075,"rsi_14":53.2,"sma_20":155.51,"sma_60":155.28,"sma_120":140.42},{"date":"2025-11-28","open":160.0,"high":161.0,"low":157.85,"close":158.64,"volume":4200902,"rsi_14":56.42,"sma_20":154.77,"sma_60":155.5,"sma_120":140.84},{"date":"2025-12-01","open":152.8,"high":155.56,"low":149.09,"close":149.28,"volume":11746764,"rsi_14":40.67,"sma_20":153.54,"sma_60":155.54,"sma_120":141.16},{"date":"2025-12-02","open":153.46,"high":158.74,"low":152.13,"close":156.83,"volume":8429278,"rsi_14":48.21,"sma_20":152.73,"sma_60":155.72,"sma_120":141.52},{"date":"2025-12-03","open":156.0,"high":161.22,"low":155.2,"close":160.0,"volume":5579818,"rsi_14":52.85,"sma_20":152.68,"sma_60":156.0,"sma_120":141.94},{"date":"2025-12-04","open":160.34,"high":163.26,"low":157.87,"close":162.31,"volume":5414975,"rsi_14":65.42,"sma_20":152.65,"sma_60":156.33,"sma_120":142.42},{"date":"2025-12-05","open":161.95,"high":163.15,"low":158.94,"close":161.08,"volume":5440112,"rsi_14":64.26,"sma_20":152.9,"sma_60":156.6,"sma_120":142.86},{"date":"2025-12-08","open":161.91,"high":163.77,"low":156.31,"close":158.41,"volume":4707980,"rsi_14":68.75,"sma_20":153.2,"sma_60":156.85,"sma_120":143.29},{"date":"2025-12-09","open":158.6,"high":162.45,"low":158.09,"close":159.89,"volume":4722823,"rsi_14":69.35,"sma_20":153.26,"sma_60":157.05,"sma_120":143.74},{"date":"2025-12-10","open":158.65,"high":168.93,"low":158.11,"close":168.42,"volume":7503449,"rsi_14":71.06,"sma_20":153.73,"sma_60":157.4,"sma_120":144.26},{"date":"2025-12-11","open":167.48,"high":167.57,"low":162.38,"close":164.75,"volume":5191971,"rsi_14":68.21,"sma_20":154.14,"sma_60":157.68,"sma_120":144.71},{"date":"2025-12-12","open":164.67,"high":164.67,"low":159.1,"close":164.19,"volume":6266392,"rsi_14":65.53,"sma_20":155.03,"sma_60":157.89,"sma_120":145.13},{"date":"2025-12-15","open":166.69,"high":169.39,"low":159.52,"close":159.85,"volume":6927302,"rsi_14":54.58,"sma_20":155.72,"sma_60":157.99,"sma_120":145.51},{"date":"2025-12-16","open":157.21,"high":163.66,"low":155.66,"close":163.14,"volume":6398020,"rsi_14":55.68,"sma_20":156.88,"sma_60":158.1,"sma_120":145.93},{"date":"2025-12-17","open":166.53,"high":170.33,"low":161.57,"close":161.73,"volume":8759033,"rsi_14":52.38,"sma_20":157.94,"sma_60":158.29,"sma_120":146.33},{"date":"2025-12-18","open":167.18,"high":172.96,"low":165.3,"close":166.8,"volume":7834995,"rsi_14":57.47,"sma_20":158.99,"sma_60":158.59,"sma_120":146.76},{"date":"2025-12-19","open":167.04,"high":171.77,"low":167.01,"close":169.57,"volume":13848980,"rsi_14":71.11,"sma_20":160.24,"sma_60":159.03,"sma_120":147.23},{"date":"2025-12-22","open":172.71,"high":172.98,"low":169.55,"close":169.67,"volume":5399725,"rsi_14":65.81,"sma_20":161.33,"sma_60":159.52,"sma_120":147.69},{"date":"2025-12-23","open":168.52,"high":169.63,"low":166.91,"close":169.53,"volume":3487521,"rsi_14":62.68,"sma_20":162.04,"sma_60":159.86,"sma_120":148.13},{"date":"2025-12-24","open":168.79,"high":170.4,"low":168.12,"close":169.45,"volume":1832074,"rsi_14":60.1,"sma_20":162.64,"sma_60":160.21,"sma_120":148.57},{"date":"2025-12-26","open":169.05,"high":171.07,"low":168.09,"close":170.83,"volume":2574362,"rsi_14":63.74,"sma_20":163.22,"sma_60":160.56,"sma_120":149.06},{"date":"2025-12-29","open":169.75,"high":170.88,"low":167.27,"close":167.88,"volume":3055215,"rsi_14":63.24,"sma_20":163.68,"sma_60":160.84,"sma_120":149.5},{"date":"2025-12-30","open":166.98,"high":167.15,"low":163.66,"close":163.74,"volume":4812448,"rsi_14":55.01,"sma_20":164.4,"sma_60":160.88,"sma_120":149.91},{"date":"2025-12-31","open":163.59,"high":163.83,"low":160.75,"close":160.97,"volume":4217081,"rsi_14":38.6,"sma_20":164.61,"sma_60":160.82,"sma_120":150.32},{"date":"2026-01-02","open":162.19,"high":164.3,"low":155.15,"close":157.2,"volume":6532955,"rsi_14":38.48,"sma_20":164.47,"sma_60":160.75,"sma_120":150.65},{"date":"2026-01-05","open":158.84,"high":166.92,"low":158.6,"close":166.21,"volume":5824513,"rsi_14":52.45,"sma_20":164.67,"sma_60":160.75,"sma_120":151.08},{"date":"2026-01-06","open":163.85,"high":168.92,"low":160.34,"close":168.45,"volume":5108052,"rsi_14":60.99,"sma_20":165.03,"sma_60":160.83,"sma_120":151.48},{"date":"2026-01-07","open":167.84,"high":169.55,"low":164.57,"close":166.74,"volume":4063778,"rsi_14":54.79,"sma_20":165.45,"sma_60":161.09,"sma_120":151.82},{"date":"2026-01-08","open":167.8,"high":168.41,"low":163.63,"close":168.28,"volume":4436246,"rsi_14":58.69,"sma_20":165.87,"sma_60":161.33,"sma_120":152.16},{"date":"2026-01-09","open":168.01,"high":168.91,"low":163.03,"close":164.48,"volume":5068690,"rsi_14":46.81,"sma_20":165.67,"sma_60":161.53,"sma_120":152.46},{"date":"2026-01-12","open":162.53,"high":168.51,"low":160.72,"close":167.93,"volume":5616730,"rsi_14":47.79,"sma_20":165.83,"sma_60":161.72,"sma_120":152.83},{"date":"2026-01-13","open":168.08,"high":170.9,"low":164.7,"close":167.44,"volume":4803117,"rsi_14":47.02,"sma_20":165.99,"sma_60":161.9,"sma_120":153.2},{"date":"2026-01-14","open":165.16,"high":165.16,"low":153.78,"close":157.51,"volume":10857628,"rsi_14":37.28,"sma_20":165.88,"sma_60":161.9,"sma_120":153.5},{"date":"2026-01-15","open":159.65,"high":161.29,"low":157.36,"close":157.99,"volume":4860117,"rsi_14":37.98,"sma_20":165.62,"sma_60":161.79,"sma_120":153.78},{"date":"2026-01-16","open":159.9,"high":159.92,"low":155.56,"close":155.81,"volume":8149305,"rsi_14":34.5,"sma_20":165.32,"sma_60":161.67,"sma_120":154.02},{"date":"2026-01-20","open":150.08,"high":151.72,"low":143.87,"close":144.5,"volume":12985288,"rsi_14":29.43,"sma_20":164.21,"sma_60":161.38,"sma_120":154.18},{"date":"2026-01-21","open":145.55,"high":146.1,"low":137.69,"close":138.54,"volume":15901701,"rsi_14":28.51,"sma_20":162.66,"sma_60":160.91,"sma_120":154.31},{"date":"2026-01-22","open":141.79,"high":144.19,"low":137.24,"close":137.64,"volume":9616784,"rsi_14":29.45,"sma_20":161.06,"sma_60":160.32,"sma_120":154.44},{"date":"2026-01-23","open":137.2,"high":139.89,"low":134.65,"close":137.89,"volume":9622900,"rsi_14":31.87,"sma_20":159.47,"sma_60":159.7,"sma_120":154.6},{"date":"2026-01-26","open":136.73,"high":138.18,"low":135.84,"close":136.31,"volume":6556200,"rsi_14":17.37,"sma_20":157.82,"sma_60":158.99,"sma_120":154.7},{"date":"2026-01-27","open":137.25,"high":138.13,"low":135.29,"close":137.5,"volume":7099300,"rsi_14":15.43,"sma_20":156.15,"sma_60":158.29,"sma_120":154.78},{"date":"2026-01-28","open":138.71,"high":141.66,"low":137.68,"close":138.92,"volume":9766700,"rsi_14":18.73,"sma_20":154.7,"sma_60":157.72,"sma_120":154.65},{"date":"2026-01-29","open":142.4,"high":144.14,"low":137.43,"close":143.64,"volume":12837700,"rsi_14":24.15,"sma_20":153.7,"sma_60":157.21,"sma_120":154.59},{"date":"2026-01-30","open":140.47,"high":141.5,"low":130.43,"close":131.23,"volume":13555600,"rsi_14":20.45,"sma_20":152.21,"sma_60":156.52,"sma_120":154.44},{"date":"2026-02-02","open":132.0,"high":136.62,"low":130.48,"close":132.2,"volume":12260500,"rsi_14":16.79,"sma_20":150.96,"sma_60":156.04,"sma_120":154.31},{"date":"2026-02-03","open":131.29,"high":131.66,"low":117.5,"close":119.29,"volume":25738400,"rsi_14":13.64,"sma_20":148.61,"sma_60":155.31,"sma_120":154.06},{"date":"2026-02-04","open":116.01,"high":116.4,"low":109.89,"close":114.02,"volume":20766200,"rsi_14":14.67,"sma_20":145.89,"sma_60":154.61,"sma_120":153.76},{"date":"2026-02-05","open":112.75,"high":115.72,"low":108.79,"close":111.24,"volume":17889700,"rsi_14":13.39,"sma_20":143.12,"sma_60":153.92,"sma_120":153.48},{"date":"2026-02-06","open":112.05,"high":115.04,"low":109.78,"close":112.05,"volume":14028400,"rsi_14":14.98,"sma_20":140.31,"sma_60":153.14,"sma_120":153.24},{"date":"2026-02-09","open":112.66,"high":120.08,"low":110.88,"close":118.4,"volume":14092800,"rsi_14":27.31,"sma_20":138.0,"sma_60":152.47,"sma_120":153.03},{"date":"2026-02-10","open":122.69,"high":128.82,"low":122.69,"close":127.24,"volume":26737787,"rsi_14":26.37,"sma_20":158.94,"sma_60":159.52,"sma_120":154.51},{"date":"2026-02-11","open":138.52,"high":139.1,"low":109.6,"close":118.71,"volume":53246404,"rsi_14":12.25,"sma_20":156.4,"sma_60":158.52,"sma_120":154.46},{"date":"2026-02-12","open":120.69,"high":121.0,"low":104.92,"close":110.66,"volume":36841697,"rsi_14":7.96,"sma_20":153.4,"sma_60":157.38,"sma_120":154.32},{"date":"2026-02-13","open":110.21,"high":113.39,"low":107.43,"close":112.7,"volume":18849882,"rsi_14":10.87,"sma_20":150.64,"sma_60":156.36,"sma_120":153.97},{"date":"2026-02-17","open":112.29,"high":116.63,"low":110.91,"close":113.54,"volume":14590823,"rsi_14":34.22,"sma_20":126.81,"sma_60":150.03,"sma_120":152.09},{"date":"2026-02-18","open":113.01,"high":124.73,"low":112.49,"close":121.64,"volume":18690000,"rsi_14":39.54,"sma_20":125.67,"sma_60":149.62,"sma_120":151.93},{"date":"2026-02-19","open":120.13,"high":124.65,"low":119.62,"close":123.8,"volume":12465200,"rsi_14":37.61,"sma_20":124.93,"sma_60":149.27,"sma_120":151.79},{"date":"2026-02-20","open":122.26,"high":131.01,"low":120.74,"close":126.2,"volume":14668878,"rsi_14":46.41,"sma_20":124.36,"sma_60":148.91,"sma_120":151.67},{"date":"2026-02-23","open":123.93,"high":124.4,"low":115.88,"close":117.28,"volume":12764100,"rsi_14":40.44,"sma_20":123.33,"sma_60":148.28,"sma_120":151.47},{"date":"2026-02-24","open":117.0,"high":120.28,"low":115.7,"close":116.93,"volume":11121228,"rsi_14":19.29,"sma_20":144.37,"sma_60":153.84,"sma_120":153.21},{"date":"2026-02-25","open":117.77,"high":123.77,"low":117.64,"close":120.31,"volume":10144201,"rsi_14":54.95,"sma_20":121.5,"sma_60":146.96,"sma_120":151.12},{"date":"2026-02-26","open":121.53,"high":126.0,"low":120.75,"close":125.94,"volume":12006138,"rsi_14":30.66,"sma_20":139.95,"sma_60":152.63,"sma_120":152.77},{"date":"2026-02-27","open":123.47,"high":123.92,"low":118.56,"close":120.73,"volume":10032830,"rsi_14":28.43,"sma_20":137.65,"sma_60":152.1,"sma_120":152.57},{"date":"2026-03-02","open":116.03,"high":120.23,"low":114.37,"close":119.38,"volume":8195609,"rsi_14":50.74,"sma_20":119.11,"sma_60":145.31,"sma_120":150.52},{"date":"2026-03-03","open":115.14,"high":122.03,"low":112.45,"close":121.87,"volume":12177251,"rsi_14":45.48,"sma_20":118.6,"sma_60":144.68,"sma_120":150.34},{"date":"2026-03-04","open":121.76,"high":130.25,"low":121.5,"close":129.65,"volume":11420536,"rsi_14":44.34,"sma_20":131.16,"sma_60":150.38,"sma_120":152.13},{"date":"2026-03-05","open":128.47,"high":135.96,"low":128.43,"close":134.79,"volume":13156839,"rsi_14":48.28,"sma_20":129.53,"sma_60":150.19,"sma_120":152.11},{"date":"2026-03-06","open":130.71,"high":135.02,"low":128.01,"close":130.2,"volume":15748259,"rsi_14":51.92,"sma_20":128.17,"sma_60":149.92,"sma_120":152.06},{"date":"2026-03-09","open":127.87,"high":134.78,"low":127.69,"close":133.5,"volume":9242829,"rsi_14":66.41,"sma_20":122.17,"sma_60":142.78,"sma_120":149.92},{"date":"2026-03-10","open":133.5,"high":134.35,"low":128.27,"close":129.36,"volume":6997127,"rsi_14":56.79,"sma_20":122.72,"sma_60":142.13,"sma_120":149.77},{"date":"2026-03-11","open":130.82,"high":134.46,"low":126.58,"close":129.52,"volume":6143181,"rsi_14":62.75,"sma_20":124.87,"sma_60":149.35,"sma_120":151.8},{"date":"2026-03-12","open":127.8,"high":131.68,"low":125.67,"close":126.17,"volume":5821624,"rsi_14":49.97,"sma_20":123.21,"sma_60":140.91,"sma_120":149.4},{"date":"2026-03-13","open":125.82,"high":128.93,"low":121.23,"close":122.96,"volume":7840362,"rsi_14":47.25,"sma_20":123.52,"sma_60":148.63,"sma_120":151.53},{"date":"2026-03-16","open":125.24,"high":127.61,"low":124.54,"close":126.58,"volume":4878720,"rsi_14":59.04,"sma_20":123.49,"sma_60":148.16,"sma_120":151.4},{"date":"2026-03-17","open":127.36,"high":132.94,"low":126.94,"close":127.8,"volume":4998387,"rsi_14":57.32,"sma_20":123.94,"sma_60":147.66,"sma_120":151.31},{"date":"2026-03-18","open":126.94,"high":128.66,"low":123.6,"close":123.75,"volume":6728805,"rsi_14":47.79,"sma_20":124.59,"sma_60":147.07,"sma_120":151.17},{"date":"2026-03-19","open":122.51,"high":124.59,"low":120.51,"close":122.37,"volume":7204371,"rsi_14":51.79,"sma_20":125.08,"sma_60":146.47,"sma_120":150.98},{"date":"2026-03-20","open":121.66,"high":121.86,"low":115.51,"close":116.78,"volume":11955545,"rsi_14":47.4,"sma_20":125.24,"sma_60":145.92,"sma_120":150.73},{"date":"2026-03-23","open":118.59,"high":122.8,"low":118.34,"close":121.1,"volume":8785239,"rsi_14":49.26,"sma_20":124.98,"sma_60":145.33,"sma_120":150.52},{"date":"2026-03-24","open":118.25,"high":119.05,"low":114.46,"close":116.15,"volume":13321751,"rsi_14":36.23,"sma_20":124.95,"sma_60":144.6,"sma_120":150.3},{"date":"2026-03-25","open":120.02,"high":121.28,"low":115.59,"close":118.42,"volume":8161588,"rsi_14":32.26,"sma_20":124.85,"sma_60":143.87,"sma_120":150.1},{"date":"2026-03-26","open":116.25,"high":120.68,"low":115.0,"close":115.43,"volume":7715306,"rsi_14":33.42,"sma_20":124.33,"sma_60":143.1,"sma_120":149.85},{"date":"2026-03-27","open":113.51,"high":115.0,"low":110.17,"close":111.85,"volume":7732471,"rsi_14":25.85,"sma_20":123.88,"sma_60":142.33,"sma_120":149.59},{"date":"2026-03-30","open":112.35,"high":114.57,"low":110.61,"close":111.77,"volume":7551833,"rsi_14":28.43,"sma_20":123.5,"sma_60":141.53,"sma_120":149.29},{"date":"2026-03-31","open":113.5,"high":119.22,"low":111.2,"close":118.62,"volume":9999774,"rsi_14":38.52,"sma_20":123.34,"sma_60":140.7,"sma_120":149.05},{"date":"2026-04-01","open":120.71,"high":120.87,"low":116.18,"close":118.52,"volume":6353536,"rsi_14":41.35,"sma_20":122.78,"sma_60":139.93,"sma_120":148.81},{"date":"2026-04-02","open":114.34,"high":119.7,"low":112.03,"close":118.25,"volume":7089680,"rsi_14":44.29,"sma_20":121.95,"sma_60":139.16,"sma_120":148.52},{"date":"2026-04-06","open":117.79,"high":121.14,"low":117.1,"close":118.8,"volume":4679003,"rsi_14":39.82,"sma_20":121.39,"sma_60":138.48,"sma_120":148.24},{"date":"2026-04-07","open":117.56,"high":117.85,"low":113.59,"close":117.06,"volume":5941732,"rsi_14":36.13,"sma_20":120.56,"sma_60":137.71,"sma_120":147.9},{"date":"2026-04-08","open":124.83,"high":126.5,"low":119.57,"close":120.1,"volume":7897717,"rsi_14":45.16,"sma_20":120.1,"sma_60":137.01,"sma_120":147.65},{"date":"2026-04-09","open":120.31,"high":120.61,"low":112.0,"close":112.38,"volume":10547590,"rsi_14":38.66,"sma_20":119.24,"sma_60":136.11,"sma_120":147.35},{"date":"2026-04-10","open":113.01,"high":113.9,"low":108.95,"close":110.79,"volume":8974880,"rsi_14":42.52,"sma_20":118.47,"sma_60":135.13,"sma_120":147.08},{"date":"2026-04-13","open":109.45,"high":115.68,"low":109.32,"close":114.97,"volume":10507246,"rsi_14":42.32,"sma_20":118.07,"sma_60":134.22,"sma_120":146.87},{"date":"2026-04-14","open":116.97,"high":119.11,"low":115.56,"close":117.64,"volume":9094959,"rsi_14":51.98,"sma_20":117.63,"sma_60":133.35,"sma_120":146.61},{"date":"2026-04-15","open":119.1,"high":127.7,"low":118.23,"close":127.41,"volume":9309022,"rsi_14":59.96,"sma_20":117.61,"sma_60":132.65,"sma_120":146.43},{"date":"2026-04-16","open":130.15,"high":130.69,"low":125.84,"close":126.94,"volume":6792788,"rsi_14":63.51,"sma_20":117.77,"sma_60":131.92,"sma_120":146.24},{"date":"2026-04-17","open":130.14,"high":133.32,"low":129.82,"close":131.15,"volume":8838090,"rsi_14":72.32,"sma_20":118.21,"sma_60":131.31,"sma_120":146.07},{"date":"2026-04-20","open":130.05,"high":135.33,"low":129.56,"close":135.14,"volume":5696134,"rsi_14":74.78,"sma_20":119.12,"sma_60":130.83,"sma_120":145.86},{"date":"2026-04-21","open":135.22,"high":137.3,"low":130.86,"close":131.13,"volume":6996661,"rsi_14":64.12,"sma_20":119.63,"sma_60":130.33,"sma_120":145.58},{"date":"2026-04-22","open":133.39,"high":133.77,"low":131.25,"close":131.96,"volume":5804499,"rsi_14":64.92,"sma_20":120.42,"sma_60":129.91,"sma_120":145.33},{"date":"2026-04-23","open":130.0,"high":130.3,"low":121.73,"close":124.23,"volume":7912957,"rsi_14":55.7,"sma_20":120.71,"sma_60":129.21,"sma_120":144.98},{"date":"2026-04-24","open":124.5,"high":126.46,"low":121.66,"close":125.83,"volume":8408992,"rsi_14":56.56,"sma_20":121.23,"sma_60":128.5,"sma_120":144.66},{"date":"2026-04-27","open":124.41,"high":126.23,"low":123.09,"close":124.23,"volume":4027805,"rsi_14":56.71,"sma_20":121.85,"sma_60":127.79,"sma_120":144.44},{"date":"2026-04-28","open":123.69,"high":127.31,"low":121.98,"close":122.05,"volume":4926942,"rsi_14":51.86,"sma_20":122.36,"sma_60":127.02,"sma_120":144.18},{"date":"2026-04-29","open":121.14,"high":122.03,"low":119.42,"close":121.26,"volume":5145779,"rsi_14":59.73,"sma_20":122.49,"sma_60":126.3,"sma_120":143.91},{"date":"2026-04-30","open":120.79,"high":122.58,"low":118.35,"close":121.13,"volume":6792670,"rsi_14":61.71,"sma_20":122.62,"sma_60":125.52,"sma_120":143.62},{"date":"2026-05-01","open":123.62,"high":127.92,"low":123.39,"close":127.67,"volume":7936349,"rsi_14":63.65,"sma_20":123.09,"sma_60":124.86,"sma_120":143.38},{"date":"2026-05-04","open":126.65,"high":129.39,"low":125.1,"close":127.55,"volume":11194368,"rsi_14":61.27,"sma_20":123.53,"sma_60":124.36,"sma_120":143.13},{"date":"2026-05-05","open":116.05,"high":118.98,"low":105.6,"close":107.63,"volume":39762988,"rsi_14":31.73,"sma_20":123.06,"sma_60":123.52,"sma_120":142.65},{"date":"2026-05-06","open":108.61,"high":109.63,"low":104.27,"close":105.44,"volume":24641082,"rsi_14":30.75,"sma_20":122.33,"sma_60":122.68,"sma_120":142.18},{"date":"2026-05-07","open":106.74,"high":111.91,"low":106.7,"close":111.74,"volume":22724846,"rsi_14":33.25,"sma_20":122.29,"sma_60":122.14,"sma_120":141.76},{"date":"2026-05-08","open":110.44,"high":110.84,"low":107.35,"close":110.41,"volume":14507574,"rsi_14":27.63,"sma_20":122.28,"sma_60":121.67,"sma_120":141.29},{"date":"2026-05-11","open":107.35,"high":108.42,"low":102.38,"close":102.54,"volume":18802616,"rsi_14":25.82,"sma_20":121.65,"sma_60":121.08,"sma_120":140.7},{"date":"2026-05-12","open":102.39,"high":103.19,"low":98.56,"close":99.84,"volume":14215698,"rsi_14":23.67,"sma_20":120.76,"sma_60":120.63,"sma_120":140.07},{"date":"2026-05-13","open":98.72,"high":98.83,"low":94.56,"close":95.4,"volume":20772083,"rsi_14":25.02,"sma_20":119.16,"sma_60":120.24,"sma_120":139.38},{"date":"2026-05-14","open":95.4,"high":97.96,"low":94.0,"close":97.42,"volume":16595404,"rsi_14":25.56,"sma_20":117.69,"sma_60":120.02,"sma_120":138.7},{"date":"2026-05-15","open":97.5,"high":101.45,"low":96.0,"close":100.28,"volume":15858556,"rsi_14":29.84,"sma_20":116.14,"sma_60":119.81,"sma_120":138.09},{"date":"2026-05-18","open":99.2,"high":103.33,"low":98.7,"close":102.39,"volume":9972948,"rsi_14":33.43,"sma_20":114.51,"sma_60":119.62,"sma_120":137.49},{"date":"2026-05-19","open":102.97,"high":104.9,"low":100.72,"close":101.01,"volume":11719184,"rsi_14":33.1,"sma_20":113.0,"sma_60":119.2,"sma_120":136.89},{"date":"2026-05-20","open":100.19,"high":105.12,"low":99.23,"close":105.01,"volume":8077851,"rsi_14":37.36,"sma_20":111.65,"sma_60":119.01,"sma_120":136.42},{"date":"2026-05-21","open":103.24,"high":106.42,"low":101.66,"close":104.86,"volume":6949142,"rsi_14":30.13,"sma_20":110.68,"sma_60":118.75,"sma_120":135.94},{"date":"2026-05-22","open":105.81,"high":107.85,"low":102.98,"close":103.0,"volume":10563550,"rsi_14":29.24,"sma_20":109.54,"sma_60":118.37,"sma_120":135.5},{"date":"2026-05-26","open":103.23,"high":105.1,"low":102.32,"close":104.9,"volume":7990494,"rsi_14":46.68,"sma_20":108.58,"sma_60":118.1,"sma_120":135.1},{"date":"2026-05-27","open":103.98,"high":109.1,"low":103.83,"close":106.6,"volume":8343826,"rsi_14":51.43,"sma_20":107.8,"sma_60":117.89,"sma_120":134.67},{"date":"2026-05-28","open":107.19,"high":115.25,"low":106.96,"close":115.03,"volume":14633285,"rsi_14":53.85,"sma_20":107.49,"sma_60":117.77,"sma_120":134.3},{"date":"2026-05-29","open":116.38,"high":119.84,"low":113.45,"close":118.71,"volume":12091770,"rsi_14":59.2,"sma_20":107.37,"sma_60":117.59,"sma_120":133.99},{"date":"2026-06-01","open":120.25,"high":124.62,"low":119.06,"close":124.12,"volume":10720423,"rsi_14":75.3,"sma_20":107.19,"sma_60":117.41,"sma_120":133.8},{"date":"2026-06-02","open":120.45,"high":121.53,"low":115.53,"close":117.01,"volume":9304059,"rsi_14":68.25,"sma_20":106.67,"sma_60":117.19,"sma_120":133.56},{"date":"2026-06-03","open":114.61,"high":115.26,"low":112.5,"close":112.94,"volume":7572583,"rsi_14":68.79,"sma_20":106.93,"sma_60":116.85,"sma_120":133.33},{"date":"2026-06-04","open":115.88,"high":117.77,"low":114.33,"close":116.04,"volume":7143433,"rsi_14":69.49,"sma_20":107.46,"sma_60":116.63,"sma_120":133.13},{"date":"2026-06-05","open":114.5,"high":115.9,"low":108.29,"close":109.54,"volume":8104559,"rsi_14":59.01,"sma_20":107.35,"sma_60":116.3,"sma_120":132.83},{"date":"2026-06-08","open":113.58,"high":114.88,"low":110.52,"close":110.78,"volume":7011612,"rsi_14":58.3,"sma_20":107.37,"sma_60":116.04,"sma_120":132.54},{"date":"2026-06-09","open":111.0,"high":116.96,"low":107.19,"close":110.42,"volume":7829387,"rsi_14":59.5,"sma_20":107.76,"sma_60":115.83,"sma_120":132.23},{"date":"2026-06-10","open":108.6,"high":110.25,"low":106.4,"close":108.2,"volume":7390822,"rsi_14":53.34,"sma_20":108.18,"sma_60":115.52,"sma_120":131.84},{"date":"2026-06-11","open":106.9,"high":110.57,"low":104.11,"close":110.47,"volume":8245594,"rsi_14":55.63,"sma_20":108.94,"sma_60":115.24,"sma_120":131.45},{"date":"2026-06-12","open":110.1,"high":111.03,"low":106.98,"close":108.24,"volume":8809827,"rsi_14":55.22,"sma_20":109.48,"sma_60":114.98,"sma_120":131.02},{"date":"2026-06-15","open":110.9,"high":115.31,"low":110.2,"close":112.49,"volume":6830156,"rsi_14":57.22,"sma_20":110.09,"sma_60":114.81,"sma_120":130.64},{"date":"2026-06-16","open":111.98,"high":114.58,"low":111.59,"close":113.23,"volume":5486476,"rsi_14":56.42,"sma_20":110.63,"sma_60":114.75,"sma_120":130.34},{"date":"2026-06-17","open":112.4,"high":114.07,"low":107.76,"close":108.09,"volume":8775823,"rsi_14":42.82,"sma_20":110.98,"sma_60":114.54,"sma_120":129.93},{"date":"2026-06-18","open":107.79,"high":109.66,"low":106.14,"close":108.85,"volume":10064141,"rsi_14":39.14,"sma_20":111.18,"sma_60":114.42,"sma_120":129.51},{"date":"2026-06-22","open":106.75,"high":111.58,"low":106.0,"close":107.98,"volume":8596224,"rsi_14":30.25,"sma_20":111.33,"sma_60":114.24,"sma_120":129.05},{"date":"2026-06-23","open":107.86,"high":110.02,"low":106.99,"close":107.68,"volume":10628401,"rsi_14":36.3,"sma_20":111.57,"sma_60":114.11,"sma_120":128.61},{"date":"2026-06-24","open":106.87,"high":114.49,"low":106.72,"close":114.17,"volume":20112120,"rsi_14":51.69,"sma_20":112.03,"sma_60":114.15,"sma_120":128.24},{"date":"2026-06-25","open":113.4,"high":115.69,"low":111.33,"close":111.62,"volume":7909546,"rsi_14":43.85,"sma_20":112.28,"sma_60":114.15,"sma_120":127.84},{"date":"2026-06-26","open":112.59,"high":117.87,"low":112.1,"close":116.86,"volume":9946418,"rsi_14":60.56,"sma_20":112.37,"sma_60":114.12,"sma_120":127.41},{"date":"2026-06-29","open":118.38,"high":120.62,"low":113.99,"close":114.21,"volume":9919038,"rsi_14":54.75,"sma_20":112.15,"sma_60":114.05,"sma_120":126.99},{"date":"2026-06-30","open":113.0,"high":116.0,"low":112.0,"close":114.18,"volume":6608876,"rsi_14":55.26,"sma_20":111.65,"sma_60":113.98,"sma_120":126.57},{"date":"2026-07-01","open":117.33,"high":123.7,"low":117.33,"close":121.63,"volume":8405122,"rsi_14":66.39,"sma_20":111.88,"sma_60":114.03,"sma_120":126.25},{"date":"2026-07-02","open":119.05,"high":121.3,"low":118.42,"close":119.46,"volume":6761733,"rsi_14":61.0,"sma_20":112.21,"sma_60":114.07,"sma_120":125.89},{"date":"2026-07-06","open":118.96,"high":121.54,"low":115.71,"close":120.14,"volume":7336497,"rsi_14":65.13,"sma_20":112.41,"sma_60":114.07,"sma_120":125.54},{"date":"2026-07-07","open":122.84,"high":125.94,"low":121.47,"close":121.88,"volume":10339682,"rsi_14":62.75,"sma_20":113.03,"sma_60":114.23,"sma_120":125.17},{"date":"2026-07-08","open":120.93,"high":120.94,"low":115.17,"close":119.22,"volume":5652438,"rsi_14":57.73,"sma_20":113.45,"sma_60":114.37,"sma_120":124.75},{"date":"2026-07-09","open":117.25,"high":123.22,"low":116.71,"close":123.17,"volume":6455799,"rsi_14":70.09,"sma_20":114.09,"sma_60":114.5,"sma_120":124.36},{"date":"2026-07-10","open":126.77,"high":130.75,"low":122.3,"close":122.54,"volume":5464986,"rsi_14":68.3,"sma_20":114.81,"sma_60":114.58,"sma_120":123.97},{"date":"2026-07-13","open":124.63,"high":126.7,"low":121.7,"close":124.74,"volume":6761011,"rsi_14":71.63,"sma_20":115.52,"sma_60":114.54,"sma_120":123.6},{"date":"2026-07-14","open":121.63,"high":126.11,"low":120.0,"close":125.68,"volume":4817272,"rsi_14":72.85,"sma_20":116.39,"sma_60":114.52,"sma_120":123.22},{"date":"2026-07-15","open":126.45,"high":127.59,"low":120.87,"close":123.55,"volume":8375270,"rsi_14":63.39,"sma_20":116.94,"sma_60":114.39,"sma_120":122.85},{"date":"2026-07-16","open":124.6,"high":127.89,"low":121.78,"close":125.06,"volume":8234167,"rsi_14":69.78,"sma_20":117.54,"sma_60":114.22,"sma_120":122.53},{"date":"2026-07-17","open":124.6,"high":124.6,"low":121.11,"close":123.56,"volume":6434866,"rsi_14":61.08,"sma_20":118.31,"sma_60":114.1,"sma_120":122.22},{"date":"2026-07-20","open":124.23,"high":128.26,"low":123.45,"close":124.48,"volume":7455094,"rsi_14":68.01,"sma_20":119.09,"sma_60":113.97,"sma_120":121.94},{"date":"2026-07-21","open":121.21,"high":124.29,"low":119.25,"close":123.03,"volume":6849222,"rsi_14":64.78,"sma_20":119.84,"sma_60":113.95,"sma_120":121.58},{"date":"2026-07-22","open":122.95,"high":123.42,"low":116.62,"close":118.42,"volume":7755580,"rsi_14":44.08,"sma_20":120.38,"sma_60":113.83,"sma_120":121.17},{"date":"2026-07-23","open":117.44,"high":117.91,"low":111.06,"close":112.0,"volume":10553718,"rsi_14":38.1,"sma_20":120.27,"sma_60":113.63,"sma_120":120.71},{"date":"2026-07-24","open":112.99,"high":114.6,"low":111.26,"close":113.75,"volume":7443977,"rsi_14":40.14,"sma_20":120.38,"sma_60":113.49,"sma_120":120.26},{"date":"2026-07-27","open":118.19,"high":126.91,"low":117.81,"close":126.88,"volume":11329049,"rsi_14":55.71,"sma_20":120.88,"sma_60":113.58,"sma_120":119.94},{"date":"2026-07-28","open":128.29,"high":133.99,"low":127.87,"close":130.28,"volume":10244918,"rsi_14":62.42,"sma_20":121.68,"sma_60":113.73,"sma_120":119.63},{"date":"2026-07-29","open":129.04,"high":133.73,"low":128.22,"close":129.17,"volume":7522045,"rsi_14":57.19,"sma_20":122.43,"sma_60":113.76,"sma_120":119.31},{"date":"2026-07-30","open":126.31,"high":126.61,"low":122.29,"close":122.4,"volume":10719095,"rsi_14":49.85,"sma_20":122.47,"sma_60":113.67,"sma_120":119.02},{"date":"2026-07-31","open":120.93,"high":122.25,"low":115.27,"close":117.15,"volume":12605108,"rsi_14":42.54,"sma_20":122.36,"sma_60":113.83,"sma_120":118.68},{"date":"2026-08-03","open":120.36,"high":121.75,"low":116.64,"close":117.01,"volume":9187069,"rsi_14":41.35,"sma_20":122.2,"sma_60":114.02,"sma_120":117.87},{"date":"2026-08-04","open":117.86,"high":123.69,"low":117.59,"close":123.3,"volume":21452132,"rsi_14":49.77,"sma_20":122.27,"sma_60":114.22,"sma_120":117.84},{"date":"2026-08-05","open":150.0,"high":153.88,"low":142.52,"close":144.24,"volume":41541496,"rsi_14":63.02,"sma_20":123.52,"sma_60":114.78,"sma_120":118.05},{"date":"2026-08-06","open":143.7,"high":148.09,"low":142.1,"close":147.44,"volume":17541837,"rsi_14":65.84,"sma_20":124.73,"sma_60":115.53,"sma_120":118.36},{"date":"2026-08-07","open":148.43,"high":152.85,"low":145.6,"close":151.57,"volume":13405037,"rsi_14":67.24,"sma_20":126.19,"sma_60":116.39,"sma_120":118.68},{"date":"2026-08-10","open":150.44,"high":155.62,"low":148.9,"close":155.18,"volume":10816730,"rsi_14":69.91,"sma_20":127.71,"sma_60":117.39,"sma_120":119.03},{"date":"2026-08-11","open":153.85,"high":155.0,"low":151.56,"close":152.61,"volume":8276245},{"date":"2026-08-12","open":151.98,"high":153.47,"low":148.69,"close":150.41,"volume":5878950,"rsi_14":75.78,"sma_20":130.4,"sma_60":119.14,"sma_120":119.51},{"date":"2026-08-13","open":152.29,"high":158.73,"low":151.12,"close":158.53,"volume":8125540,"rsi_14":77.69,"sma_20":132.07,"sma_60":120.08,"sma_120":119.78},{"date":"2026-08-14","open":158.34,"high":158.87,"low":153.34,"close":154.32,"volume":5489417,"rsi_14":69.07,"sma_20":133.61,"sma_60":120.97,"sma_120":120.09},{"date":"2026-08-17","open":152.51,"high":153.3,"low":148.14,"close":148.65,"volume":7748265,"rsi_14":62.38,"sma_20":134.82,"sma_60":121.69,"sma_120":120.35},{"date":"2026-08-18","open":148.09,"high":150.51,"low":146.28,"close":146.58,"volume":6721370,"rsi_14":61.58,"sma_20":135.99,"sma_60":122.39,"sma_120":120.57},{"date":"2026-08-19","open":146.64,"high":149.78,"low":145.61,"close":146.58,"volume":6195398},{"date":"2026-08-20","open":146.37,"high":148.39,"low":144.12,"close":147.18,"volume":5935345,"rsi_14":73.55,"sma_20":139.16,"sma_60":123.82,"sma_120":120.96},{"date":"2026-08-21","open":147.65,"high":149.46,"low":145.09,"close":149.25,"volume":5320475,"rsi_14":74.54,"sma_20":140.94,"sma_60":124.53,"sma_120":121.21},{"date":"2026-08-24","open":148.5,"high":151.63,"low":146.8,"close":149.8,"volume":5560812,"rsi_14":72.11,"sma_20":142.08,"sma_60":125.11,"sma_120":121.44},{"date":"2026-08-25","open":149.91,"high":154.66,"low":149.26,"close":153.88,"volume":5956620},{"date":"2026-08-26","open":152.4,"high":153.8,"low":150.15,"close":150.29,"volume":5713705,"rsi_14":53.28,"sma_20":144.32,"sma_60":126.13,"sma_120":121.77},{"date":"2026-08-27","open":150.48,"high":155.69,"low":150.2,"close":154.33,"volume":6706976,"rsi_14":53.18,"sma_20":145.92,"sma_60":126.76,"sma_120":121.97},{"date":"2026-08-28","open":154.82,"high":156.49,"low":152.46,"close":152.9,"volume":4990607,"rsi_14":47.23,"sma_20":147.7,"sma_60":127.42,"sma_120":122.14},{"date":"2026-08-31","open":150.7,"high":151.28,"low":144.88,"close":147.37,"volume":7016307,"rsi_14":44.07,"sma_20":149.22,"sma_60":127.94,"sma_120":122.29},{"date":"2026-09-01","open":143.66,"high":145.54,"low":139.23,"close":139.82,"volume":9156239,"rsi_14":39.31,"sma_20":150.05,"sma_60":128.45,"sma_120":122.37},{"date":"2026-09-02","open":139.65,"high":142.06,"low":138.9,"close":141.87,"volume":6211408,"rsi_14":30.82,"sma_20":149.93,"sma_60":128.97,"sma_120":122.5},{"date":"2026-09-03","open":143.07,"high":146.37,"low":142.26,"close":145.88,"volume":5953173,"rsi_14":40.24,"sma_20":149.85,"sma_60":129.56,"sma_120":122.69},{"date":"2026-09-04","open":144.56,"high":149.43,"low":144.49,"close":145.09,"volume":6905871,"rsi_14":45.36,"sma_20":149.53,"sma_60":130.17,"sma_120":122.85},{"date":"2026-09-08","open":141.71,"high":141.8,"low":132.6,"close":134.1,"volume":14024854},{"date":"2026-09-09","open":138.0,"high":138.22,"low":125.99,"close":126.79,"volume":14330546,"rsi_14":31.87,"sma_20":147.18,"sma_60":130.88,"sma_120":122.93},{"date":"2026-09-10","open":124.03,"high":128.99,"low":124.03,"close":126.6,"volume":12127792,"rsi_14":31.01,"sma_20":145.99,"sma_60":131.11,"sma_120":122.96},{"date":"2026-09-11","open":130.75,"high":131.97,"low":128.39,"close":128.79,"volume":10783360,"rsi_14":31.16,"sma_20":144.5,"sma_60":131.37,"sma_120":123.06},{"date":"2026-09-14","open":129.14,"high":134.74,"low":128.09,"close":133.89,"volume":7641274,"rsi_14":36.48,"sma_20":143.48,"sma_60":131.8,"sma_120":123.17},{"date":"2026-09-15","open":132.38,"high":133.24,"low":129.64,"close":129.86,"volume":6183000,"rsi_14":29.57,"sma_20":142.54,"sma_60":132.15,"sma_120":123.28},{"date":"2026-09-16","open":129.65,"high":132.69,"low":128.61,"close":129.96,"volume":6383056,"rsi_14":31.62,"sma_20":141.71,"sma_60":132.52,"sma_120":123.38},{"date":"2026-09-17","open":130.25,"high":130.8,"low":127.64,"close":128.6,"volume":7023224},{"date":"2026-09-18","open":128.79,"high":129.4,"low":126.83,"close":128.5,"volume":11105229,"rsi_14":26.22,"sma_20":139.88,"sma_60":133.1,"sma_120":123.63},{"date":"2026-09-21","open":128.79,"high":138.03,"low":126.39,"close":137.92,"volume":16650081},{"date":"2026-09-22","open":144.55,"high":150.18,"low":144.25,"close":147.74,"volume":25466386,"rsi_14":56.89,"sma_20":139.21,"sma_60":134.06,"sma_120":124.09},{"date":"2026-09-23","open":146.62,"high":151.29,"low":135.68,"close":142.34,"volume":20896154,"rsi_14":50.39,"sma_20":138.63,"sma_60":134.53,"sma_120":124.29},{"date":"2026-09-24","open":140.56,"high":145.96,"low":140.3,"close":145.16,"volume":9462595,"rsi_14":49.4,"sma_20":138.38,"sma_60":135.04,"sma_120":124.51},{"date":"2026-09-25","open":144.47,"high":144.97,"low":140.93,"close":142.25,"volume":5993612,"rsi_14":47.7,"sma_20":137.77,"sma_60":135.39,"sma_120":124.71},{"date":"2026-09-28","open":138.04,"high":144.05,"low":136.49,"close":144.01,"volume":8153909,"rsi_14":59.44,"sma_20":137.33,"sma_60":135.79,"sma_120":124.93},{"date":"2026-09-29","open":143.91,"high":149.34,"low":142.43,"close":148.26,"volume":8717203},{"date":"2026-09-30","open":148.68,"high":151.72,"low":147.04,"close":148.3,"volume":7014038,"rsi_14":72.01,"sma_20":137.8,"sma_60":136.7,"sma_120":125.46},{"date":"2026-10-01","open":150.17,"high":152.64,"low":148.01,"close":149.09,"volume":4931114,"rsi_14":71.19,"sma_20":138.16,"sma_60":137.2,"sma_120":125.78},{"date":"2026-10-02","open":151.77,"high":153.01,"low":150.28,"close":151.39,"volume":5731774,"rsi_14":69.4,"sma_20":138.43,"sma_60":137.67,"sma_120":126.09},{"date":"2026-10-05","open":153.06,"high":162.99,"low":151.7,"close":160.11,"volume":8956223,"rsi_14":80.38,"sma_20":139.18,"sma_60":138.3,"sma_120":126.44},{"date":"2026-10-06","open":166.02,"high":166.28,"low":163.1,"close":164.44,"volume":9780164,"rsi_14":81.91,"sma_20":140.7,"sma_60":138.96,"sma_120":126.75},{"date":"2026-10-07","open":162.57,"high":166.96,"low":161.37,"close":166.03,"volume":6478488},{"date":"2026-10-08","open":165.28,"high":167.94,"low":164.02,"close":164.56,"volume":7223204,"rsi_14":82.42,"sma_20":144.56,"sma_60":140.32,"sma_120":127.35},{"date":"2026-10-09","open":166.04,"high":171.04,"low":165.76,"close":170.85,"volume":6760000,"rsi_14":81.37,"sma_20":146.66,"sma_60":141.08,"sma_120":127.65},{"date":"2026-10-12","open":173.9,"high":180.88,"low":172.94,"close":179.22,"volume":12451565,"rsi_14":80.84,"sma_20":148.93,"sma_60":142.01,"sma_120":128.05},{"date":"2026-10-13","open":175.8,"high":179.21,"low":173.81,"close":176.52,"volume":7019288,"rsi_14":85.35,"sma_20":151.26,"sma_60":142.87,"sma_120":128.42},{"date":"2026-10-14","open":174.55,"high":179.2,"low":170.22,"close":172.5,"volume":8357065,"rsi_14":77.59,"sma_20":153.39,"sma_60":143.7,"sma_120":128.83},{"date":"2026-10-15","open":164.3,"high":178.31,"low":163.25,"close":178.14,"volume":10698234,"rsi_14":84.33,"sma_20":155.87,"sma_60":144.69,"sma_120":129.26},{"date":"2026-10-16","open":177.72,"high":180.41,"low":167.34,"close":169.52,"volume":15250252,"rsi_14":71.57,"sma_20":157.92,"sma_60":145.65,"sma_120":129.64},{"date":"2026-10-19","open":171.6,"high":174.36,"low":169.53,"close":171.06,"volume":6730495,"rsi_14":70.21,"sma_20":159.57,"sma_60":146.61,"sma_120":130.05},{"date":"2026-10-20","open":170.31,"high":176.26,"low":170.15,"close":173.48,"volume":6735400,"rsi_14":71.41,"sma_20":160.86,"sma_60":147.38,"sma_120":130.48},{"date":"2026-10-21","open":172.98,"high":178.28,"low":171.15,"close":174.29,"volume":6674648,"rsi_14":71.42,"sma_20":162.46,"sma_60":148.12,"sma_120":130.93},{"date":"2026-10-22","open":174.38,"high":176.95,"low":165.44,"close":168.81,"volume":10933446,"rsi_14":64.05,"sma_20":163.64,"sma_60":148.78,"sma_120":131.27}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.5,"pbr":15.28,"per":112.54,"roa":2.7,"roe":3.08,"grade":"C","comment":"PER 112.54배, ROE 3.08%","revenue":13269000000.0,"analysis":"PER 112.5배입니다. ROE 3.1%입니다. 시가총액 2058.77억. 매출 132.69억, 영업이익 18.44억.","eps_basis":"TTM","debt_ratio":0.014033427940712708,"market_cap":205877472830,"net_income":658664800.0,"total_debt":178000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.67,"total_assets":14470000000.0,"total_equity":12684000000.0,"profit_margin":4.96,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1844000000.0,"operating_margin":13.9,"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":168.81,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":43.86},{"date":"2016-10-25","close":43.49},{"date":"2016-10-26","close":43.03},{"date":"2016-10-27","close":41.35},{"date":"2016-10-28","close":40.84},{"date":"2016-10-31","close":41.45},{"date":"2016-11-01","close":40.78},{"date":"2016-11-02","close":43.57},{"date":"2016-11-03","close":40.41},{"date":"2016-11-04","close":39.15},{"date":"2016-11-07","close":40.15},{"date":"2016-11-08","close":41.35},{"date":"2016-11-09","close":40.58},{"date":"2016-11-10","close":40.09},{"date":"2016-11-11","close":39.66},{"date":"2016-11-14","close":37.9},{"date":"2016-11-15","close":39.92},{"date":"2016-11-16","close":40.36},{"date":"2016-11-17","close":42.02},{"date":"2016-11-18","close":44.05},{"date":"2016-11-21","close":44.89},{"date":"2016-11-22","close":42.96},{"date":"2016-11-23","close":43.05},{"date":"2016-11-25","close":43.27},{"date":"2016-11-28","close":42.49},{"date":"2016-11-29","close":42.59},{"date":"2016-11-30","close":41.67},{"date":"2016-12-01","close":39.67},{"date":"2016-12-02","close":39.05},{"date":"2016-12-05","close":40.57},{"date":"2016-12-06","close":40.9},{"date":"2016-12-07","close":40.72},{"date":"2016-12-08","close":42.63},{"date":"2016-12-09","close":42.22},{"date":"2016-12-12","close":42.04},{"date":"2016-12-13","close":42.27},{"date":"2016-12-14","close":41.75},{"date":"2016-12-15","close":42.41},{"date":"2016-12-16","close":42.05},{"date":"2016-12-19","close":41.87},{"date":"2016-12-20","close":41.42},{"date":"2016-12-21","close":40.8},{"date":"2016-12-22","close":40.17},{"date":"2016-12-23","close":41.34},{"date":"2016-12-27","close":43.64},{"date":"2016-12-28","close":43.22},{"date":"2016-12-29","close":43.1},{"date":"2016-12-30","close":42.87},{"date":"2017-01-03","close":42.82},{"date":"2017-01-04","close":44.14},{"date":"2017-01-05","close":47.68},{"date":"2017-01-06","close":46.9},{"date":"2017-01-09","close":47.18},{"date":"2017-01-10","close":47.87},{"date":"2017-01-11","close":48.33},{"date":"2017-01-12","close":48.58},{"date":"2017-01-13","close":48.1},{"date":"2017-01-17","close":49.52},{"date":"2017-01-18","close":49.98},{"date":"2017-01-19","close":50.66},{"date":"2017-01-20","close":50.09},{"date":"2017-01-23","close":49.44},{"date":"2017-01-24","close":49.42},{"date":"2017-01-25","close":51.36},{"date":"2017-01-26","close":51.01},{"date":"2017-01-27","close":51.54},{"date":"2017-01-30","close":50.7},{"date":"2017-01-31","close":50.82},{"date":"2017-02-01","close":51.19},{"date":"2017-02-02","close":52.32},{"date":"2017-02-03","close":52.12},{"date":"2017-02-06","close":52.68},{"date":"2017-02-07","close":53.13},{"date":"2017-02-08","close":53.37},{"date":"2017-02-09","close":54.61},{"date":"2017-02-10","close":55.22},{"date":"2017-02-13","close":56.05},{"date":"2017-02-14","close":56.05},{"date":"2017-02-15","close":60.61},{"date":"2017-02-16","close":60.97},{"date":"2017-02-17","close":61.52},{"date":"2017-02-21","close":63.08},{"date":"2017-02-22","close":63.59},{"date":"2017-02-23","close":62.73},{"date":"2017-02-24","close":61.75},{"date":"2017-02-27","close":59.93},{"date":"2017-02-28","close":59.21},{"date":"2017-03-01","close":59.65},{"date":"2017-03-02","close":59.67},{"date":"2017-03-03","close":60.29},{"date":"2017-03-06","close":59.32},{"date":"2017-03-07","close":60.13},{"date":"2017-03-08","close":60.91},{"date":"2017-03-09","close":62.39},{"date":"2017-03-10","close":64.15},{"date":"2017-03-13","close":64.93},{"date":"2017-03-14","close":63.83},{"date":"2017-03-15","close":64.84},{"date":"2017-03-16","close":64.99},{"date":"2017-03-17","close":66.99},{"date":"2017-03-20","close":68.86},{"date":"2017-03-21","close":67.19},{"date":"2017-03-22","close":66.71},{"date":"2017-03-23","close":67.58},{"date":"2017-03-24","close":68.98},{"date":"2017-03-27","close":70.4},{"date":"2017-03-28","close":72.37},{"date":"2017-03-29","close":72.72},{"date":"2017-03-30","close":69.05},{"date":"2017-03-31","close":68.09},{"date":"2017-04-03","close":69.23},{"date":"2017-04-04","close":68.53},{"date":"2017-04-05","close":67.89},{"date":"2017-04-06","close":68.52},{"date":"2017-04-07","close":68.71},{"date":"2017-04-10","close":69.28},{"date":"2017-04-11","close":69.06},{"date":"2017-04-12","close":69.25},{"date":"2017-04-13","close":70.63},{"date":"2017-04-17","close":71.7},{"date":"2017-04-18","close":71.58},{"date":"2017-04-19","close":72.64},{"date":"2017-04-20","close":76.06},{"date":"2017-04-21","close":76.38},{"date":"2017-04-24","close":75.83},{"date":"2017-04-25","close":76.65},{"date":"2017-04-26","close":74.12},{"date":"2017-04-27","close":73.09},{"date":"2017-04-28","close":75.95},{"date":"2017-05-01","close":77.26},{"date":"2017-05-02","close":82.98},{"date":"2017-05-03","close":81.72},{"date":"2017-05-04","close":81.35},{"date":"2017-05-05","close":85.53},{"date":"2017-05-08","close":86.78},{"date":"2017-05-09","close":89.15},{"date":"2017-05-10","close":93.06},{"date":"2017-05-11","close":92.02},{"date":"2017-05-12","close":93.58},{"date":"2017-05-15","close":94.24},{"date":"2017-05-16","close":94.93},{"date":"2017-05-17","close":89.84},{"date":"2017-05-18","close":92.11},{"date":"2017-05-19","close":88.87},{"date":"2017-05-22","close":89.6},{"date":"2017-05-23","close":90.02},{"date":"2017-05-24","close":90.81},{"date":"2017-05-25","close":90.22},{"date":"2017-05-26","close":90.74},{"date":"2017-05-30","close":90.57},{"date":"2017-05-31","close":91.86},{"date":"2017-06-01","close":93.44},{"date":"2017-06-02","close":97.53},{"date":"2017-06-05","close":97.48},{"date":"2017-06-06","close":98.61},{"date":"2017-06-07","close":96.99},{"date":"2017-06-08","close":98.84},{"date":"2017-06-09","close":91.45},{"date":"2017-06-12","close":88.89},{"date":"2017-06-13","close":86.93},{"date":"2017-06-14","close":85.36},{"date":"2017-06-15","close":85.48},{"date":"2017-06-16","close":86.93},{"date":"2017-06-19","close":90.56},{"date":"2017-06-20","close":88.94},{"date":"2017-06-21","close":91.25},{"date":"2017-06-22","close":91.37},{"date":"2017-06-23","close":94.48},{"date":"2017-06-26","close":92.04},{"date":"2017-06-27","close":87.04},{"date":"2017-06-28","close":89.52},{"date":"2017-06-29","close":86.4},{"date":"2017-06-30","close":86.9},{"date":"2017-07-03","close":86.0},{"date":"2017-07-05","close":88.11},{"date":"2017-07-06","close":86.21},{"date":"2017-07-07","close":88.99},{"date":"2017-07-10","close":90.99},{"date":"2017-07-11","close":91.29},{"date":"2017-07-12","close":94.68},{"date":"2017-07-13","close":93.02},{"date":"2017-07-14","close":92.41},{"date":"2017-07-17","close":90.49},{"date":"2017-07-18","close":93.18},{"date":"2017-07-19","close":91.9},{"date":"2017-07-20","close":90.87},{"date":"2017-07-21","close":89.42},{"date":"2017-07-24","close":93.61},{"date":"2017-07-25","close":92.16},{"date":"2017-07-26","close":93.92},{"date":"2017-07-27","close":90.43},{"date":"2017-07-28","close":92.98},{"date":"2017-07-31","close":92.37},{"date":"2017-08-01","close":104.08},{"date":"2017-08-02","close":98.35},{"date":"2017-08-03","close":97.16},{"date":"2017-08-04","close":96.28},{"date":"2017-08-07","close":97.79},{"date":"2017-08-08","close":96.51},{"date":"2017-08-09","close":95.19},{"date":"2017-08-10","close":88.4},{"date":"2017-08-11","close":91.71},{"date":"2017-08-14","close":94.06},{"date":"2017-08-15","close":93.15},{"date":"2017-08-16","close":94.61},{"date":"2017-08-17","close":93.5},{"date":"2017-08-18","close":94.58},{"date":"2017-08-21","close":96.27},{"date":"2017-08-22","close":98.61},{"date":"2017-08-23","close":102.46},{"date":"2017-08-24","close":106.53},{"date":"2017-08-25","close":103.74},{"date":"2017-08-28","close":103.79},{"date":"2017-08-29","close":104.37},{"date":"2017-08-30","close":108.44},{"date":"2017-08-31","close":110.92},{"date":"2017-09-01","close":110.86},{"date":"2017-09-05","close":110.67},{"date":"2017-09-06","close":110.22},{"date":"2017-09-07","close":113.46},{"date":"2017-09-08","close":113.61},{"date":"2017-09-11","close":117.99},{"date":"2017-09-12","close":120.5},{"date":"2017-09-13","close":119.21},{"date":"2017-09-14","close":120.2},{"date":"2017-09-15","close":120.26},{"date":"2017-09-18","close":122.42},{"date":"2017-09-19","close":122.94},{"date":"2017-09-20","close":119.29},{"date":"2017-09-21","close":120.15},{"date":"2017-09-22","close":120.27},{"date":"2017-09-25","close":114.47},{"date":"2017-09-26","close":113.38},{"date":"2017-09-27","close":117.4},{"date":"2017-09-28","close":116.45},{"date":"2017-09-29","close":116.49},{"date":"2017-10-02","close":119.0},{"date":"2017-10-03","close":116.81},{"date":"2017-10-04","close":103.3},{"date":"2017-10-05","close":100.43},{"date":"2017-10-06","close":97.92},{"date":"2017-10-09","close":97.38},{"date":"2017-10-10","close":92.57},{"date":"2017-10-11","close":95.02},{"date":"2017-10-12","close":94.36},{"date":"2017-10-13","close":94.22},{"date":"2017-10-16","close":96.98},{"date":"2017-10-17","close":96.21},{"date":"2017-10-18","close":98.93},{"date":"2017-10-19","close":98.25},{"date":"2017-10-20","close":102.1},{"date":"2017-10-23","close":102.91},{"date":"2017-10-24","close":106.41},{"date":"2017-10-25","close":102.97},{"date":"2017-10-26","close":104.11},{"date":"2017-10-27","close":107.27},{"date":"2017-10-30","close":109.36},{"date":"2017-10-31","close":99.49},{"date":"2017-11-01","close":96.2},{"date":"2017-11-02","close":99.89},{"date":"2017-11-03","close":98.71},{"date":"2017-11-06","close":99.84},{"date":"2017-11-07","close":99.71},{"date":"2017-11-08","close":99.4},{"date":"2017-11-09","close":97.03},{"date":"2017-11-10","close":100.01},{"date":"2017-11-13","close":98.77},{"date":"2017-11-14","close":98.97},{"date":"2017-11-15","close":98.04},{"date":"2017-11-16","close":103.89},{"date":"2017-11-17","close":104.89},{"date":"2017-11-20","close":108.56},{"date":"2017-11-21","close":110.17},{"date":"2017-11-22","close":110.41},{"date":"2017-11-24","close":111.81},{"date":"2017-11-27","close":113.36},{"date":"2017-11-28","close":112.09},{"date":"2017-11-29","close":103.67},{"date":"2017-11-30","close":103.82},{"date":"2017-12-01","close":103.27},{"date":"2017-12-04","close":96.62},{"date":"2017-12-05","close":95.28},{"date":"2017-12-06","close":95.77},{"date":"2017-12-07","close":99.79},{"date":"2017-12-08","close":100.77},{"date":"2017-12-11","close":104.11},{"date":"2017-12-12","close":101.4},{"date":"2017-12-13","close":103.21},{"date":"2017-12-14","close":103.23},{"date":"2017-12-15","close":105.22},{"date":"2017-12-18","close":107.62},{"date":"2017-12-19","close":105.73},{"date":"2017-12-20","close":105.24},{"date":"2017-12-21","close":104.8},{"date":"2017-12-22","close":103.86},{"date":"2017-12-26","close":104.84},{"date":"2017-12-27","close":104.5},{"date":"2017-12-28","close":102.39},{"date":"2017-12-29","close":101.0},{"date":"2018-01-02","close":10.549},{"date":"2018-01-03","close":10.775},{"date":"2018-01-04","close":10.995},{"date":"2018-01-05","close":11.058},{"date":"2018-01-08","close":11.235},{"date":"2018-01-09","close":11.073},{"date":"2018-01-10","close":11.1},{"date":"2018-01-11","close":11.113},{"date":"2018-01-12","close":11.28},{"date":"2018-01-16","close":11.192},{"date":"2018-01-17","close":11.491},{"date":"2018-01-18","close":11.48},{"date":"2018-01-19","close":11.548},{"date":"2018-01-22","close":11.943},{"date":"2018-01-23","close":11.869},{"date":"2018-01-24","close":11.967},{"date":"2018-01-25","close":12.49},{"date":"2018-01-26","close":12.907},{"date":"2018-01-29","close":12.73},{"date":"2018-01-30","close":12.421},{"date":"2018-01-31","close":12.792},{"date":"2018-02-01","close":12.628},{"date":"2018-02-02","close":12.512},{"date":"2018-02-05","close":11.83},{"date":"2018-02-06","close":12.214},{"date":"2018-02-07","close":12.334},{"date":"2018-02-08","close":11.851},{"date":"2018-02-09","close":11.955},{"date":"2018-02-12","close":12.794},{"date":"2018-02-13","close":12.606},{"date":"2018-02-14","close":13.756},{"date":"2018-02-15","close":13.795},{"date":"2018-02-16","close":13.753},{"date":"2018-02-20","close":14.278},{"date":"2018-02-21","close":13.29},{"date":"2018-02-22","close":13.418},{"date":"2018-02-23","close":13.7},{"date":"2018-02-26","close":13.627},{"date":"2018-02-27","close":13.766},{"date":"2018-02-28","close":13.821},{"date":"2018-03-01","close":13.685},{"date":"2018-03-02","close":13.675},{"date":"2018-03-05","close":13.929},{"date":"2018-03-06","close":14.151},{"date":"2018-03-07","close":14.368},{"date":"2018-03-08","close":14.741},{"date":"2018-03-09","close":14.916},{"date":"2018-03-12","close":14.815},{"date":"2018-03-13","close":14.532},{"date":"2018-03-14","close":14.625},{"date":"2018-03-15","close":14.741},{"date":"2018-03-16","close":14.722},{"date":"2018-03-19","close":14.562},{"date":"2018-03-20","close":15.311},{"date":"2018-03-21","close":14.94},{"date":"2018-03-22","close":14.545},{"date":"2018-03-23","close":14.166},{"date":"2018-03-26","close":13.672},{"date":"2018-03-27","close":12.882},{"date":"2018-03-28","close":12.16},{"date":"2018-03-29","close":12.459},{"date":"2018-04-02","close":12.208},{"date":"2018-04-03","close":11.937},{"date":"2018-04-04","close":12.067},{"date":"2018-04-05","close":12.014},{"date":"2018-04-06","close":11.742},{"date":"2018-04-09","close":11.895},{"date":"2018-04-10","close":12.287},{"date":"2018-04-11","close":11.953},{"date":"2018-04-12","close":12.075},{"date":"2018-04-13","close":11.751},{"date":"2018-04-16","close":11.694},{"date":"2018-04-17","close":12.596},{"date":"2018-04-18","close":12.756},{"date":"2018-04-19","close":12.667},{"date":"2018-04-20","close":12.679},{"date":"2018-04-23","close":12.291},{"date":"2018-04-24","close":12.314},{"date":"2018-04-25","close":12.002},{"date":"2018-04-26","close":12.415},{"date":"2018-04-27","close":12.662},{"date":"2018-04-30","close":13.363},{"date":"2018-05-01","close":12.768},{"date":"2018-05-02","close":12.481},{"date":"2018-05-03","close":13.517},{"date":"2018-05-04","close":13.613},{"date":"2018-05-07","close":13.856},{"date":"2018-05-08","close":14.331},{"date":"2018-05-09","close":14.61},{"date":"2018-05-10","close":14.623},{"date":"2018-05-11","close":14.447},{"date":"2018-05-14","close":14.264},{"date":"2018-05-15","close":14.25},{"date":"2018-05-16","close":14.228},{"date":"2018-05-17","close":14.61},{"date":"2018-05-18","close":14.706},{"date":"2018-05-21","close":14.451},{"date":"2018-05-22","close":13.875},{"date":"2018-05-23","close":14.083},{"date":"2018-05-24","close":14.305},{"date":"2018-05-25","close":14.364},{"date":"2018-05-29","close":14.329},{"date":"2018-05-30","close":14.584},{"date":"2018-05-31","close":14.809},{"date":"2018-06-01","close":15.08},{"date":"2018-06-04","close":15.691},{"date":"2018-06-05","close":16.106},{"date":"2018-06-06","close":16.536},{"date":"2018-06-07","close":16.126},{"date":"2018-06-08","close":16.281},{"date":"2018-06-11","close":16.024},{"date":"2018-06-12","close":16.524},{"date":"2018-06-13","close":16.509},{"date":"2018-06-14","close":16.794},{"date":"2018-06-15","close":16.844},{"date":"2018-06-18","close":17.284},{"date":"2018-06-19","close":17.061},{"date":"2018-06-20","close":17.225},{"date":"2018-06-21","close":16.454},{"date":"2018-06-22","close":16.253},{"date":"2018-06-25","close":15.321},{"date":"2018-06-26","close":15.501},{"date":"2018-06-27","close":14.47},{"date":"2018-06-28","close":14.655},{"date":"2018-06-29","close":14.589},{"date":"2018-07-02","close":14.942},{"date":"2018-07-03","close":15.05},{"date":"2018-07-05","close":15.268},{"date":"2018-07-06","close":15.681},{"date":"2018-07-09","close":15.845},{"date":"2018-07-10","close":15.898},{"date":"2018-07-11","close":16.098},{"date":"2018-07-12","close":16.75},{"date":"2018-07-13","close":16.618},{"date":"2018-07-16","close":16.535},{"date":"2018-07-17","close":16.9},{"date":"2018-07-18","close":17.048},{"date":"2018-07-19","close":17.175},{"date":"2018-07-20","close":17.175},{"date":"2018-07-23","close":17.326},{"date":"2018-07-24","close":16.834},{"date":"2018-07-25","close":17.378},{"date":"2018-07-26","close":17.029},{"date":"2018-07-27","close":16.015},{"date":"2018-07-30","close":14.808},{"date":"2018-07-31","close":13.821},{"date":"2018-08-01","close":13.636},{"date":"2018-08-02","close":14.392},{"date":"2018-08-03","close":14.187},{"date":"2018-08-06","close":14.204},{"date":"2018-08-07","close":14.168},{"date":"2018-08-08","close":14.27},{"date":"2018-08-09","close":14.644},{"date":"2018-08-10","close":14.922},{"date":"2018-08-13","close":14.287},{"date":"2018-08-14","close":14.438},{"date":"2018-08-15","close":13.892},{"date":"2018-08-16","close":13.916},{"date":"2018-08-17","close":13.719},{"date":"2018-08-20","close":13.597},{"date":"2018-08-21","close":13.344},{"date":"2018-08-22","close":13.763},{"date":"2018-08-23","close":13.749},{"date":"2018-08-24","close":14.058},{"date":"2018-08-27","close":14.404},{"date":"2018-08-28","close":14.5},{"date":"2018-08-29","close":14.515},{"date":"2018-08-30","close":14.481},{"date":"2018-08-31","close":14.567},{"date":"2018-09-04","close":14.634},{"date":"2018-09-05","close":13.997},{"date":"2018-09-06","close":13.413},{"date":"2018-09-07","close":14.064},{"date":"2018-09-10","close":14.213},{"date":"2018-09-11","close":14.776},{"date":"2018-09-12","close":15.313},{"date":"2018-09-13","close":15.55},{"date":"2018-09-14","close":15.477},{"date":"2018-09-17","close":15.363},{"date":"2018-09-18","close":16.228},{"date":"2018-09-19","close":16.46},{"date":"2018-09-20","close":16.717},{"date":"2018-09-21","close":16.152},{"date":"2018-09-24","close":16.218},{"date":"2018-09-25","close":16.111},{"date":"2018-09-26","close":16.2},{"date":"2018-09-27","close":16.445},{"date":"2018-09-28","close":16.446},{"date":"2018-10-01","close":16.342},{"date":"2018-10-02","close":15.66},{"date":"2018-10-03","close":16.02},{"date":"2018-10-04","close":14.891},{"date":"2018-10-05","close":14.56},{"date":"2018-10-08","close":14.049},{"date":"2018-10-09","close":14.022},{"date":"2018-10-10","close":13.01},{"date":"2018-10-11","close":12.839},{"date":"2018-10-12","close":13.52},{"date":"2018-10-15","close":13.57},{"date":"2018-10-16","close":14.583},{"date":"2018-10-17","close":13.737},{"date":"2018-10-18","close":13.478},{"date":"2018-10-19","close":12.707},{"date":"2018-10-22","close":13.437},{"date":"2018-10-23","close":13.216},{"date":"2018-10-24","close":12.227},{"date":"2018-10-25","close":13.699},{"date":"2018-10-26","close":13.295},{"date":"2018-10-29","close":12.85},{"date":"2018-10-30","close":12.914},{"date":"2018-10-31","close":13.815},{"date":"2018-11-01","close":14.435},{"date":"2018-11-02","close":14.555},{"date":"2018-11-05","close":14.103},{"date":"2018-11-06","close":14.093},{"date":"2018-11-07","close":14.819},{"date":"2018-11-08","close":14.954},{"date":"2018-11-09","close":14.09},{"date":"2018-11-12","close":13.554},{"date":"2018-11-13","close":13.878},{"date":"2018-11-14","close":14.276},{"date":"2018-11-15","close":15.009},{"date":"2018-11-16","close":15.102},{"date":"2018-11-19","close":13.375},{"date":"2018-11-20","close":13.435},{"date":"2018-11-21","close":13.261},{"date":"2018-11-23","close":13.481},{"date":"2018-11-26","close":14.444},{"date":"2018-11-27","close":14.447},{"date":"2018-11-28","close":14.996},{"date":"2018-11-29","close":14.904},{"date":"2018-11-30","close":15.266},{"date":"2018-12-03","close":15.639},{"date":"2018-12-04","close":15.02},{"date":"2018-12-06","close":15.69},{"date":"2018-12-07","close":14.688},{"date":"2018-12-10","close":15.15},{"date":"2018-12-11","close":15.467},{"date":"2018-12-12","close":16.009},{"date":"2018-12-13","close":16.106},{"date":"2018-12-14","close":14.017},{"date":"2018-12-17","close":12.966},{"date":"2018-12-18","close":13.439},{"date":"2018-12-19","close":13.319},{"date":"2018-12-20","close":12.771},{"date":"2018-12-21","close":12.241},{"date":"2018-12-24","close":11.91},{"date":"2018-12-26","close":13.021},{"date":"2018-12-27","close":13.24},{"date":"2018-12-28","close":13.346},{"date":"2018-12-31","close":13.845},{"date":"2019-01-02","close":13.76},{"date":"2019-01-03","close":12.979},{"date":"2019-01-04","close":13.806},{"date":"2019-01-07","close":14.439},{"date":"2019-01-08","close":14.544},{"date":"2019-01-09","close":14.862},{"date":"2019-01-10","close":14.827},{"date":"2019-01-11","close":14.943},{"date":"2019-01-14","close":14.91},{"date":"2019-01-15","close":15.43},{"date":"2019-01-16","close":15.825},{"date":"2019-01-17","close":15.769},{"date":"2019-01-18","close":15.843},{"date":"2019-01-22","close":15.628},{"date":"2019-01-23","close":15.66},{"date":"2019-01-24","close":15.841},{"date":"2019-01-25","close":16.282},{"date":"2019-01-28","close":15.944},{"date":"2019-01-29","close":15.711},{"date":"2019-01-30","close":16.243},{"date":"2019-01-31","close":16.847},{"date":"2019-02-01","close":17.059},{"date":"2019-02-04","close":17.355},{"date":"2019-02-05","close":17.357},{"date":"2019-02-06","close":17.36},{"date":"2019-02-07","close":17.18},{"date":"2019-02-08","close":17.595},{"date":"2019-02-11","close":17.317},{"date":"2019-02-12","close":17.555},{"date":"2019-02-13","close":17.202},{"date":"2019-02-14","close":17.652},{"date":"2019-02-15","close":17.819},{"date":"2019-02-19","close":18.13},{"date":"2019-02-20","close":17.921},{"date":"2019-02-21","close":17.847},{"date":"2019-02-22","close":18.363},{"date":"2019-02-25","close":18.75},{"date":"2019-02-26","close":18.503},{"date":"2019-02-27","close":18.92},{"date":"2019-02-28","close":18.915},{"date":"2019-03-01","close":19.152},{"date":"2019-03-04","close":18.647},{"date":"2019-03-05","close":18.75},{"date":"2019-03-06","close":18.737},{"date":"2019-03-07","close":18.694},{"date":"2019-03-08","close":18.976},{"date":"2019-03-11","close":20.039},{"date":"2019-03-12","close":20.247},{"date":"2019-03-13","close":20.551},{"date":"2019-03-14","close":20.823},{"date":"2019-03-15","close":20.598},{"date":"2019-03-18","close":20.577},{"date":"2019-03-19","close":20.209},{"date":"2019-03-20","close":20.134},{"date":"2019-03-21","close":20.5},{"date":"2019-03-22","close":19.875},{"date":"2019-03-25","close":20.145},{"date":"2019-03-26","close":20.437},{"date":"2019-03-27","close":20.008},{"date":"2019-03-28","close":20.345},{"date":"2019-03-29","close":20.662},{"date":"2019-04-01","close":20.604},{"date":"2019-04-02","close":20.146},{"date":"2019-04-03","close":20.512},{"date":"2019-04-04","close":19.475},{"date":"2019-04-05","close":19.665},{"date":"2019-04-08","close":20.024},{"date":"2019-04-09","close":20.396},{"date":"2019-04-10","close":20.65},{"date":"2019-04-11","close":21.099},{"date":"2019-04-12","close":21.483},{"date":"2019-04-15","close":21.803},{"date":"2019-04-16","close":21.54},{"date":"2019-04-17","close":21.705},{"date":"2019-04-18","close":22.072},{"date":"2019-04-22","close":22.429},{"date":"2019-04-23","close":22.344},{"date":"2019-04-24","close":21.981},{"date":"2019-04-25","close":21.897},{"date":"2019-04-26","close":22.228},{"date":"2019-04-29","close":22.579},{"date":"2019-04-30","close":24.353},{"date":"2019-05-01","close":24.516},{"date":"2019-05-02","close":25.554},{"date":"2019-05-03","close":26.403},{"date":"2019-05-06","close":26.552},{"date":"2019-05-07","close":25.869},{"date":"2019-05-08","close":26.151},{"date":"2019-05-09","close":26.062},{"date":"2019-05-10","close":25.883},{"date":"2019-05-13","close":25.079},{"date":"2019-05-14","close":25.315},{"date":"2019-05-15","close":26.416},{"date":"2019-05-16","close":27.801},{"date":"2019-05-17","close":27.35},{"date":"2019-05-20","close":26.719},{"date":"2019-05-21","close":27.281},{"date":"2019-05-22","close":27.9},{"date":"2019-05-23","close":27.162},{"date":"2019-05-24","close":27.585},{"date":"2019-05-28","close":28.243},{"date":"2019-05-29","close":27.268},{"date":"2019-05-30","close":27.705},{"date":"2019-05-31","close":27.49},{"date":"2019-06-03","close":26.5},{"date":"2019-06-04","close":27.4},{"date":"2019-06-05","close":29.252},{"date":"2019-06-06","close":29.706},{"date":"2019-06-07","close":30.505},{"date":"2019-06-10","close":30.673},{"date":"2019-06-11","close":30.671},{"date":"2019-06-12","close":31.014},{"date":"2019-06-13","close":30.699},{"date":"2019-06-14","close":30.511},{"date":"2019-06-17","close":30.585},{"date":"2019-06-18","close":30.421},{"date":"2019-06-19","close":32.702},{"date":"2019-06-20","close":32.801},{"date":"2019-06-21","close":32.685},{"date":"2019-06-24","close":31.183},{"date":"2019-06-25","close":28.404},{"date":"2019-06-26","close":28.903},{"date":"2019-06-27","close":30.096},{"date":"2019-06-28","close":30.015},{"date":"2019-07-01","close":30.468},{"date":"2019-07-02","close":31.196},{"date":"2019-07-03","close":31.333},{"date":"2019-07-05","close":31.372},{"date":"2019-07-08","close":32.1},{"date":"2019-07-09","close":32.198},{"date":"2019-07-10","close":31.901},{"date":"2019-07-11","close":31.5},{"date":"2019-07-12","close":31.002},{"date":"2019-07-15","close":32.402},{"date":"2019-07-16","close":31.739},{"date":"2019-07-17","close":32.532},{"date":"2019-07-18","close":33.115},{"date":"2019-07-19","close":33.0},{"date":"2019-07-22","close":33.524},{"date":"2019-07-23","close":33.022},{"date":"2019-07-24","close":32.957},{"date":"2019-07-25","close":33.334},{"date":"2019-07-26","close":33.654},{"date":"2019-07-29","close":31.971},{"date":"2019-07-30","close":31.43},{"date":"2019-07-31","close":31.788},{"date":"2019-08-01","close":34.139},{"date":"2019-08-02","close":33.219},{"date":"2019-08-05","close":32.139},{"date":"2019-08-06","close":33.267},{"date":"2019-08-07","close":34.131},{"date":"2019-08-08","close":35.781},{"date":"2019-08-09","close":36.995},{"date":"2019-08-12","close":36.673},{"date":"2019-08-13","close":36.923},{"date":"2019-08-14","close":35.28},{"date":"2019-08-15","close":35.107},{"date":"2019-08-16","close":35.874},{"date":"2019-08-19","close":36.183},{"date":"2019-08-20","close":37.497},{"date":"2019-08-21","close":38.983},{"date":"2019-08-22","close":38.854},{"date":"2019-08-23","close":38.275},{"date":"2019-08-26","close":39.596},{"date":"2019-08-27","close":40.699},{"date":"2019-08-28","close":39.48},{"date":"2019-08-29","close":39.171},{"date":"2019-08-30","close":38.539},{"date":"2019-09-03","close":38.391},{"date":"2019-09-04","close":38.649},{"date":"2019-09-05","close":39.272},{"date":"2019-09-06","close":38.042},{"date":"2019-09-09","close":35.867},{"date":"2019-09-10","close":33.724},{"date":"2019-09-11","close":34.751},{"date":"2019-09-12","close":35.663},{"date":"2019-09-13","close":33.831},{"date":"2019-09-16","close":33.793},{"date":"2019-09-17","close":32.882},{"date":"2019-09-18","close":32.585},{"date":"2019-09-19","close":32.5},{"date":"2019-09-20","close":31.882},{"date":"2019-09-23","close":31.326},{"date":"2019-09-24","close":29.547},{"date":"2019-09-25","close":31.46},{"date":"2019-09-26","close":31.314},{"date":"2019-09-27","close":30.569},{"date":"2019-09-30","close":31.166},{"date":"2019-10-01","close":31.322},{"date":"2019-10-02","close":31.036},{"date":"2019-10-03","close":32.557},{"date":"2019-10-04","close":32.72},{"date":"2019-10-07","close":32.632},{"date":"2019-10-08","close":31.105},{"date":"2019-10-09","close":31.385},{"date":"2019-10-10","close":32.447},{"date":"2019-10-11","close":32.926},{"date":"2019-10-14","close":34.43},{"date":"2019-10-15","close":34.608},{"date":"2019-10-16","close":32.364},{"date":"2019-10-17","close":33.134},{"date":"2019-10-18","close":31.434},{"date":"2019-10-21","close":31.973},{"date":"2019-10-22","close":29.969},{"date":"2019-10-23","close":29.714},{"date":"2019-10-24","close":32.334},{"date":"2019-10-25","close":31.745},{"date":"2019-10-28","close":32.493},{"date":"2019-10-29","close":31.252},{"date":"2019-10-30","close":31.912},{"date":"2019-10-31","close":31.357},{"date":"2019-11-01","close":31.676},{"date":"2019-11-04","close":30.791},{"date":"2019-11-05","close":29.55},{"date":"2019-11-06","close":29.502},{"date":"2019-11-07","close":28.575},{"date":"2019-11-08","close":29.764},{"date":"2019-11-11","close":30.332},{"date":"2019-11-12","close":30.556},{"date":"2019-11-13","close":31.431},{"date":"2019-11-14","close":31.245},{"date":"2019-11-15","close":31.238},{"date":"2019-11-18","close":32.298},{"date":"2019-11-19","close":31.628},{"date":"2019-11-20","close":31.705},{"date":"2019-11-21","close":31.607},{"date":"2019-11-22","close":31.452},{"date":"2019-11-25","close":31.707},{"date":"2019-11-26","close":33.619},{"date":"2019-11-27","close":34.1},{"date":"2019-11-29","close":33.675},{"date":"2019-12-02","close":33.084},{"date":"2019-12-03","close":35.066},{"date":"2019-12-04","close":37.2},{"date":"2019-12-05","close":36.359},{"date":"2019-12-06","close":36.46},{"date":"2019-12-09","close":36.979},{"date":"2019-12-10","close":36.8},{"date":"2019-12-11","close":37.308},{"date":"2019-12-12","close":37.205},{"date":"2019-12-13","close":38.557},{"date":"2019-12-16","close":39.363},{"date":"2019-12-17","close":38.795},{"date":"2019-12-18","close":39.694},{"date":"2019-12-19","close":39.306},{"date":"2019-12-20","close":39.007},{"date":"2019-12-23","close":38.913},{"date":"2019-12-24","close":39.939},{"date":"2019-12-26","close":40.875},{"date":"2019-12-27","close":40.8},{"date":"2019-12-30","close":39.636},{"date":"2019-12-31","close":39.758},{"date":"2020-01-02","close":40.781},{"date":"2020-01-03","close":40.429},{"date":"2020-01-06","close":41.333},{"date":"2020-01-07","close":41.45},{"date":"2020-01-08","close":41.81},{"date":"2020-01-09","close":43.02},{"date":"2020-01-10","close":42.917},{"date":"2020-01-13","close":44.025},{"date":"2020-01-14","close":44.122},{"date":"2020-01-15","close":44.851},{"date":"2020-01-16","close":45.13},{"date":"2020-01-17","close":45.488},{"date":"2020-01-21","close":46.544},{"date":"2020-01-22","close":46.476},{"date":"2020-01-23","close":46.925},{"date":"2020-01-24","close":46.548},{"date":"2020-01-27","close":45.111},{"date":"2020-01-28","close":46.766},{"date":"2020-01-29","close":47.167},{"date":"2020-01-30","close":47.688},{"date":"2020-01-31","close":46.566},{"date":"2020-02-03","close":46.939},{"date":"2020-02-04","close":48.546},{"date":"2020-02-05","close":47.556},{"date":"2020-02-06","close":47.298},{"date":"2020-02-07","close":47.869},{"date":"2020-02-10","close":49.169},{"date":"2020-02-11","close":49.275},{"date":"2020-02-12","close":53.125},{"date":"2020-02-13","close":53.297},{"date":"2020-02-14","close":53.122},{"date":"2020-02-18","close":53.641},{"date":"2020-02-19","close":54.321},{"date":"2020-02-20","close":53.558},{"date":"2020-02-21","close":52.066},{"date":"2020-02-24","close":49.096},{"date":"2020-02-25","close":46.646},{"date":"2020-02-26","close":47.118},{"date":"2020-02-27","close":43.837},{"date":"2020-02-28","close":46.331},{"date":"2020-03-02","close":48.84},{"date":"2020-03-03","close":47.694},{"date":"2020-03-04","close":51.223},{"date":"2020-03-05","close":49.822},{"date":"2020-03-06","close":47.207},{"date":"2020-03-09","close":41.832},{"date":"2020-03-10","close":45.034},{"date":"2020-03-11","close":42.231},{"date":"2020-03-12","close":37.778},{"date":"2020-03-13","close":39.09},{"date":"2020-03-16","close":32.229},{"date":"2020-03-17","close":35.509},{"date":"2020-03-18","close":33.683},{"date":"2020-03-19","close":33.25},{"date":"2020-03-20","close":34.606},{"date":"2020-03-23","close":37.539},{"date":"2020-03-24","close":43.0},{"date":"2020-03-25","close":44.66},{"date":"2020-03-26","close":44.741},{"date":"2020-03-27","close":42.162},{"date":"2020-03-30","close":43.038},{"date":"2020-03-31","close":41.693},{"date":"2020-04-01","close":38.467},{"date":"2020-04-02","close":34.63},{"date":"2020-04-03","close":35.765},{"date":"2020-04-06","close":39.265},{"date":"2020-04-07","close":37.854},{"date":"2020-04-08","close":41.451},{"date":"2020-04-09","close":41.774},{"date":"2020-04-13","close":44.745},{"date":"2020-04-14","close":49.606},{"date":"2020-04-15","close":49.717},{"date":"2020-04-16","close":52.643},{"date":"2020-04-17","close":59.039},{"date":"2020-04-20","close":62.99},{"date":"2020-04-21","close":58.5},{"date":"2020-04-22","close":62.656},{"date":"2020-04-23","close":62.049},{"date":"2020-04-24","close":64.319},{"date":"2020-04-27","close":62.858},{"date":"2020-04-28","close":63.365},{"date":"2020-04-29","close":63.999},{"date":"2020-04-30","close":63.229},{"date":"2020-05-01","close":61.364},{"date":"2020-05-04","close":65.889},{"date":"2020-05-05","close":68.611},{"date":"2020-05-06","close":73.353},{"date":"2020-05-07","close":72.276},{"date":"2020-05-08","close":70.897},{"date":"2020-05-11","close":75.034},{"date":"2020-05-12","close":74.228},{"date":"2020-05-13","close":75.438},{"date":"2020-05-14","close":75.429},{"date":"2020-05-15","close":76.7},{"date":"2020-05-18","close":73.802},{"date":"2020-05-19","close":75.301},{"date":"2020-05-20","close":77.8},{"date":"2020-05-21","close":80.235},{"date":"2020-05-22","close":82.517},{"date":"2020-05-26","close":76.789},{"date":"2020-05-27","close":75.0},{"date":"2020-05-28","close":74.443},{"date":"2020-05-29","close":75.78},{"date":"2020-06-01","close":75.8},{"date":"2020-06-02","close":77.95},{"date":"2020-06-03","close":76.202},{"date":"2020-06-04","close":73.519},{"date":"2020-06-05","close":72.777},{"date":"2020-06-08","close":73.067},{"date":"2020-06-09","close":74.17},{"date":"2020-06-10","close":74.364},{"date":"2020-06-11","close":72.512},{"date":"2020-06-12","close":74.258},{"date":"2020-06-15","close":80.547},{"date":"2020-06-16","close":80.576},{"date":"2020-06-17","close":81.736},{"date":"2020-06-18","close":86.356},{"date":"2020-06-19","close":88.1},{"date":"2020-06-22","close":90.481},{"date":"2020-06-23","close":91.134},{"date":"2020-06-24","close":89.7},{"date":"2020-06-25","close":91.632},{"date":"2020-06-26","close":91.0},{"date":"2020-06-29","close":92.242},{"date":"2020-06-30","close":94.92},{"date":"2020-07-01","close":101.664},{"date":"2020-07-02","close":102.997},{"date":"2020-07-06","close":98.677},{"date":"2020-07-07","close":101.399},{"date":"2020-07-08","close":101.73},{"date":"2020-07-09","close":104.002},{"date":"2020-07-10","close":103.186},{"date":"2020-07-13","close":96.875},{"date":"2020-07-14","close":97.441},{"date":"2020-07-15","close":95.945},{"date":"2020-07-16","close":92.549},{"date":"2020-07-17","close":92.813},{"date":"2020-07-20","close":100.939},{"date":"2020-07-21","close":95.283},{"date":"2020-07-22","close":95.733},{"date":"2020-07-23","close":92.841},{"date":"2020-07-24","close":92.981},{"date":"2020-07-27","close":97.639},{"date":"2020-07-28","close":98.5},{"date":"2020-07-29","close":105.359},{"date":"2020-07-30","close":104.884},{"date":"2020-07-31","close":102.4},{"date":"2020-08-03","close":108.305},{"date":"2020-08-04","close":108.0},{"date":"2020-08-05","close":109.465},{"date":"2020-08-06","close":108.813},{"date":"2020-08-07","close":105.312},{"date":"2020-08-10","close":100.556},{"date":"2020-08-11","close":97.199},{"date":"2020-08-12","close":99.1},{"date":"2020-08-13","close":99.99},{"date":"2020-08-14","close":98.79},{"date":"2020-08-17","close":101.296},{"date":"2020-08-18","close":102.471},{"date":"2020-08-19","close":100.911},{"date":"2020-08-20","close":103.962},{"date":"2020-08-21","close":102.112},{"date":"2020-08-24","close":99.932},{"date":"2020-08-25","close":103.719},{"date":"2020-08-26","close":108.933},{"date":"2020-08-27","close":105.35},{"date":"2020-08-28","close":104.206},{"date":"2020-08-31","close":106.642},{"date":"2020-09-01","close":113.432},{"date":"2020-09-02","close":107.459},{"date":"2020-09-03","close":101.57},{"date":"2020-09-04","close":97.302},{"date":"2020-09-08","close":91.74},{"date":"2020-09-09","close":94.931},{"date":"2020-09-10","close":93.417},{"date":"2020-09-11","close":91.45},{"date":"2020-09-14","close":93.183},{"date":"2020-09-15","close":92.939},{"date":"2020-09-16","close":88.518},{"date":"2020-09-17","close":87.076},{"date":"2020-09-18","close":90.134},{"date":"2020-09-21","close":92.789},{"date":"2020-09-22","close":95.425},{"date":"2020-09-23","close":91.881},{"date":"2020-09-24","close":90.861},{"date":"2020-09-25","close":96.092},{"date":"2020-09-28","close":96.65},{"date":"2020-09-29","close":102.57},{"date":"2020-09-30","close":102.297},{"date":"2020-10-01","close":105.443},{"date":"2020-10-02","close":102.899},{"date":"2020-10-05","close":106.553},{"date":"2020-10-06","close":104.125},{"date":"2020-10-07","close":107.343},{"date":"2020-10-08","close":106.921},{"date":"2020-10-09","close":109.6},{"date":"2020-10-12","close":109.0},{"date":"2020-10-13","close":110.659},{"date":"2020-10-14","close":108.212},{"date":"2020-10-15","close":107.83},{"date":"2020-10-16","close":106.721},{"date":"2020-10-19","close":106.9},{"date":"2020-10-20","close":105.649},{"date":"2020-10-21","close":102.201},{"date":"2020-10-22","close":100.707},{"date":"2020-10-23","close":102.622},{"date":"2020-10-26","close":103.805},{"date":"2020-10-27","close":108.289},{"date":"2020-10-28","close":102.671},{"date":"2020-10-29","close":97.7},{"date":"2020-10-30","close":92.543},{"date":"2020-11-02","close":91.499},{"date":"2020-11-03","close":94.172},{"date":"2020-11-04","close":99.6},{"date":"2020-11-05","close":103.65},{"date":"2020-11-06","close":104.5},{"date":"2020-11-09","close":90.26},{"date":"2020-11-10","close":88.576},{"date":"2020-11-11","close":94.718},{"date":"2020-11-12","close":92.58},{"date":"2020-11-13","close":91.83},{"date":"2020-11-16","close":91.922},{"date":"2020-11-17","close":91.402},{"date":"2020-11-18","close":93.143},{"date":"2020-11-19","close":96.677},{"date":"2020-11-20","close":98.851},{"date":"2020-11-23","close":98.001},{"date":"2020-11-24","close":97.124},{"date":"2020-11-25","close":101.952},{"date":"2020-11-27","close":103.439},{"date":"2020-11-30","close":109.038},{"date":"2020-12-01","close":106.906},{"date":"2020-12-02","close":107.944},{"date":"2020-12-03","close":106.268},{"date":"2020-12-04","close":105.389},{"date":"2020-12-07","close":108.44},{"date":"2020-12-08","close":110.209},{"date":"2020-12-09","close":103.819},{"date":"2020-12-10","close":106.737},{"date":"2020-12-11","close":105.787},{"date":"2020-12-14","close":105.917},{"date":"2020-12-15","close":107.41},{"date":"2020-12-16","close":115.731},{"date":"2020-12-17","close":118.0},{"date":"2020-12-18","close":117.096},{"date":"2020-12-21","close":119.726},{"date":"2020-12-22","close":127.708},{"date":"2020-12-23","close":119.796},{"date":"2020-12-24","close":122.552},{"date":"2020-12-28","close":114.706},{"date":"2020-12-29","close":117.161},{"date":"2020-12-30","close":116.3},{"date":"2020-12-31","close":113.195},{"date":"2021-01-04","close":109.24},{"date":"2021-01-05","close":111.874},{"date":"2021-01-06","close":108.731},{"date":"2021-01-07","close":115.953},{"date":"2021-01-08","close":118.892},{"date":"2021-01-11","close":117.764},{"date":"2021-01-12","close":118.824},{"date":"2021-01-13","close":119.982},{"date":"2021-01-14","close":117.886},{"date":"2021-01-15","close":117.047},{"date":"2021-01-19","close":117.397},{"date":"2021-01-20","close":120.098},{"date":"2021-01-21","close":119.815},{"date":"2021-01-22","close":119.67},{"date":"2021-01-25","close":120.592},{"date":"2021-01-26","close":115.977},{"date":"2021-01-27","close":109.208},{"date":"2021-01-28","close":112.057},{"date":"2021-01-29","close":109.859},{"date":"2021-02-01","close":114.493},{"date":"2021-02-02","close":123.535},{"date":"2021-02-03","close":122.416},{"date":"2021-02-04","close":126.087},{"date":"2021-02-05","close":128.775},{"date":"2021-02-08","close":134.509},{"date":"2021-02-09","close":143.299},{"date":"2021-02-10","close":146.242},{"date":"2021-02-11","close":146.331},{"date":"2021-02-12","close":145.549},{"date":"2021-02-16","close":147.4},{"date":"2021-02-17","close":142.5},{"date":"2021-02-18","close":138.457},{"date":"2021-02-19","close":143.501},{"date":"2021-02-22","close":138.13},{"date":"2021-02-23","close":130.024},{"date":"2021-02-24","close":130.115},{"date":"2021-02-25","close":124.51},{"date":"2021-02-26","close":128.097},{"date":"2021-03-01","close":130.994},{"date":"2021-03-02","close":130.906},{"date":"2021-03-03","close":122.03},{"date":"2021-03-04","close":114.944},{"date":"2021-03-05","close":113.101},{"date":"2021-03-08","close":107.243},{"date":"2021-03-09","close":113.074},{"date":"2021-03-10","close":108.79},{"date":"2021-03-11","close":114.224},{"date":"2021-03-12","close":114.063},{"date":"2021-03-15","close":115.9},{"date":"2021-03-16","close":114.317},{"date":"2021-03-17","close":116.917},{"date":"2021-03-18","close":111.71},{"date":"2021-03-19","close":112.095},{"date":"2021-03-22","close":116.0},{"date":"2021-03-23","close":116.2},{"date":"2021-03-24","close":110.601},{"date":"2021-03-25","close":106.168},{"date":"2021-03-26","close":106.521},{"date":"2021-03-29","close":103.991},{"date":"2021-03-30","close":104.868},{"date":"2021-03-31","close":110.65},{"date":"2021-04-01","close":115.541},{"date":"2021-04-05","close":114.595},{"date":"2021-04-06","close":115.614},{"date":"2021-04-07","close":115.947},{"date":"2021-04-08","close":122.269},{"date":"2021-04-09","close":122.73},{"date":"2021-04-12","close":120.2},{"date":"2021-04-13","close":124.154},{"date":"2021-04-14","close":117.986},{"date":"2021-04-15","close":120.834},{"date":"2021-04-16","close":120.78},{"date":"2021-04-19","close":114.578},{"date":"2021-04-20","close":112.301},{"date":"2021-04-21","close":114.206},{"date":"2021-04-22","close":109.664},{"date":"2021-04-23","close":109.903},{"date":"2021-04-26","close":116.6},{"date":"2021-04-27","close":115.689},{"date":"2021-04-28","close":128.88},{"date":"2021-04-29","close":123.307},{"date":"2021-04-30","close":118.251},{"date":"2021-05-03","close":112.201},{"date":"2021-05-04","close":114.294},{"date":"2021-05-05","close":112.035},{"date":"2021-05-06","close":109.093},{"date":"2021-05-07","close":110.86},{"date":"2021-05-10","close":108.024},{"date":"2021-05-11","close":111.02},{"date":"2021-05-12","close":108.39},{"date":"2021-05-13","close":104.777},{"date":"2021-05-14","close":108.501},{"date":"2021-05-17","close":109.639},{"date":"2021-05-18","close":113.336},{"date":"2021-05-19","close":117.039},{"date":"2021-05-20","close":121.49},{"date":"2021-05-21","close":122.412},{"date":"2021-05-24","close":126.143},{"date":"2021-05-25","close":124.0},{"date":"2021-05-26","close":123.883},{"date":"2021-05-27","close":124.084},{"date":"2021-05-28","close":124.287},{"date":"2021-06-01","close":125.156},{"date":"2021-06-02","close":122.959},{"date":"2021-06-03","close":119.9},{"date":"2021-06-04","close":120.574},{"date":"2021-06-07","close":123.055},{"date":"2021-06-08","close":123.074},{"date":"2021-06-09","close":121.556},{"date":"2021-06-10","close":123.11},{"date":"2021-06-11","close":124.702},{"date":"2021-06-14","close":130.664},{"date":"2021-06-15","close":132.108},{"date":"2021-06-16","close":136.63},{"date":"2021-06-17","close":144.927},{"date":"2021-06-18","close":146.687},{"date":"2021-06-21","close":148.023},{"date":"2021-06-22","close":150.844},{"date":"2021-06-23","close":150.053},{"date":"2021-06-24","close":147.899},{"date":"2021-06-25","close":147.354},{"date":"2021-06-28","close":149.499},{"date":"2021-06-29","close":148.299},{"date":"2021-06-30","close":146.098},{"date":"2021-07-01","close":145.8},{"date":"2021-07-02","close":146.475},{"date":"2021-07-06","close":153.803},{"date":"2021-07-07","close":152.022},{"date":"2021-07-08","close":146.334},{"date":"2021-07-09","close":149.499},{"date":"2021-07-12","close":149.474},{"date":"2021-07-13","close":151.647},{"date":"2021-07-14","close":146.3},{"date":"2021-07-15","close":144.15},{"date":"2021-07-16","close":144.263},{"date":"2021-07-19","close":147.201},{"date":"2021-07-20","close":152.478},{"date":"2021-07-21","close":156.936},{"date":"2021-07-22","close":159.409},{"date":"2021-07-23","close":164.332},{"date":"2021-07-26","close":158.228},{"date":"2021-07-27","close":155.51},{"date":"2021-07-28","close":153.8},{"date":"2021-07-29","close":152.5},{"date":"2021-07-30","close":149.993},{"date":"2021-08-02","close":153.867},{"date":"2021-08-03","close":152.256},{"date":"2021-08-04","close":155.552},{"date":"2021-08-05","close":154.555},{"date":"2021-08-06","close":152.506},{"date":"2021-08-09","close":154.999},{"date":"2021-08-10","close":152.594},{"date":"2021-08-11","close":148.523},{"date":"2021-08-12","close":150.32},{"date":"2021-08-13","close":149.8},{"date":"2021-08-16","close":148.9},{"date":"2021-08-17","close":148.187},{"date":"2021-08-18","close":148.918},{"date":"2021-08-19","close":146.611},{"date":"2021-08-20","close":145.07},{"date":"2021-08-23","close":148.141},{"date":"2021-08-24","close":153.851},{"date":"2021-08-25","close":155.224},{"date":"2021-08-26","close":151.558},{"date":"2021-08-27","close":153.142},{"date":"2021-08-30","close":154.9},{"date":"2021-08-31","close":152.478},{"date":"2021-09-01","close":153.903},{"date":"2021-09-02","close":154.26},{"date":"2021-09-03","close":155.425},{"date":"2021-09-07","close":153.67},{"date":"2021-09-08","close":147.781},{"date":"2021-09-09","close":150.408},{"date":"2021-09-10","close":148.41},{"date":"2021-09-13","close":147.687},{"date":"2021-09-14","close":145.128},{"date":"2021-09-15","close":147.494},{"date":"2021-09-16","close":147.597},{"date":"2021-09-17","close":148.629},{"date":"2021-09-20","close":143.453},{"date":"2021-09-21","close":143.715},{"date":"2021-09-22","close":146.59},{"date":"2021-09-23","close":147.66},{"date":"2021-09-24","close":144.4},{"date":"2021-09-27","close":144.381},{"date":"2021-09-28","close":136.931},{"date":"2021-09-29","close":134.655},{"date":"2021-09-30","close":135.578},{"date":"2021-10-01","close":135.076},{"date":"2021-10-04","close":131.49},{"date":"2021-10-05","close":131.808},{"date":"2021-10-06","close":134.988},{"date":"2021-10-07","close":139.85},{"date":"2021-10-08","close":137.803},{"date":"2021-10-11","close":135.701},{"date":"2021-10-12","close":135.722},{"date":"2021-10-13","close":139.897},{"date":"2021-10-14","close":140.675},{"date":"2021-10-15","close":142.458},{"date":"2021-10-18","close":146.511},{"date":"2021-10-19","close":148.574},{"date":"2021-10-20","close":148.747},{"date":"2021-10-21","close":149.671},{"date":"2021-10-22","close":142.585},{"date":"2021-10-25","close":142.516},{"date":"2021-10-26","close":136.37},{"date":"2021-10-27","close":136.112},{"date":"2021-10-28","close":145.7},{"date":"2021-10-29","close":146.673},{"date":"2021-11-01","close":152.762},{"date":"2021-11-02","close":147.664},{"date":"2021-11-03","close":149.534},{"date":"2021-11-04","close":154.056},{"date":"2021-11-05","close":152.806},{"date":"2021-11-08","close":153.377},{"date":"2021-11-09","close":155.485},{"date":"2021-11-10","close":147.4},{"date":"2021-11-11","close":149.034},{"date":"2021-11-12","close":166.952},{"date":"2021-11-15","close":165.65},{"date":"2021-11-16","close":167.532},{"date":"2021-11-17","close":163.781},{"date":"2021-11-18","close":168.13},{"date":"2021-11-19","close":169.06},{"date":"2021-11-22","close":159.501},{"date":"2021-11-23","close":157.306},{"date":"2021-11-24","close":162.87},{"date":"2021-11-26","close":157.67},{"date":"2021-11-29","close":156.702},{"date":"2021-11-30","close":152.179},{"date":"2021-12-01","close":145.971},{"date":"2021-12-02","close":144.715},{"date":"2021-12-03","close":141.0},{"date":"2021-12-06","close":142.812},{"date":"2021-12-07","close":152.051},{"date":"2021-12-08","close":152.029},{"date":"2021-12-09","close":149.495},{"date":"2021-12-10","close":146.158},{"date":"2021-12-13","close":139.715},{"date":"2021-12-14","close":135.428},{"date":"2021-12-15","close":136.808},{"date":"2021-12-16","close":132.688},{"date":"2021-12-17","close":132.34},{"date":"2021-12-20","close":128.217},{"date":"2021-12-21","close":137.011},{"date":"2021-12-22","close":138.563},{"date":"2021-12-23","close":143.933},{"date":"2021-12-27","close":140.059},{"date":"2021-12-28","close":137.562},{"date":"2021-12-29","close":139.208},{"date":"2021-12-30","close":139.824},{"date":"2021-12-31","close":137.739},{"date":"2022-01-03","close":136.314},{"date":"2022-01-04","close":122.186},{"date":"2022-01-05","close":119.001},{"date":"2022-01-06","close":116.893},{"date":"2022-01-07","close":114.448},{"date":"2022-01-10","close":113.117},{"date":"2022-01-11","close":115.731},{"date":"2022-01-12","close":116.876},{"date":"2022-01-13","close":106.436},{"date":"2022-01-14","close":110.291},{"date":"2022-01-18","close":105.466},{"date":"2022-01-19","close":103.095},{"date":"2022-01-20","close":102.395},{"date":"2022-01-21","close":88.212},{"date":"2022-01-24","close":93.849},{"date":"2022-01-25","close":89.239},{"date":"2022-01-26","close":86.892},{"date":"2022-01-27","close":81.576},{"date":"2022-01-28","close":87.223},{"date":"2022-01-31","close":96.424},{"date":"2022-02-01","close":98.42},{"date":"2022-02-02","close":88.588},{"date":"2022-02-03","close":80.944},{"date":"2022-02-04","close":87.6},{"date":"2022-02-07","close":86.689},{"date":"2022-02-08","close":87.8},{"date":"2022-02-09","close":92.497},{"date":"2022-02-10","close":89.334},{"date":"2022-02-11","close":85.4},{"date":"2022-02-14","close":84.745},{"date":"2022-02-15","close":88.95},{"date":"2022-02-16","close":74.685},{"date":"2022-02-17","close":66.0},{"date":"2022-02-18","close":65.688},{"date":"2022-02-22","close":62.616},{"date":"2022-02-23","close":62.661},{"date":"2022-02-24","close":66.398},{"date":"2022-02-25","close":67.695},{"date":"2022-02-28","close":69.426},{"date":"2022-03-01","close":67.344},{"date":"2022-03-02","close":65.983},{"date":"2022-03-03","close":64.075},{"date":"2022-03-04","close":60.084},{"date":"2022-03-07","close":56.08},{"date":"2022-03-08","close":51.495},{"date":"2022-03-09","close":58.765},{"date":"2022-03-10","close":55.318},{"date":"2022-03-11","close":54.437},{"date":"2022-03-14","close":51.255},{"date":"2022-03-15","close":55.343},{"date":"2022-03-16","close":62.238},{"date":"2022-03-17","close":65.738},{"date":"2022-03-18","close":78.0},{"date":"2022-03-21","close":68.345},{"date":"2022-03-22","close":72.701},{"date":"2022-03-23","close":70.359},{"date":"2022-03-24","close":70.5},{"date":"2022-03-25","close":67.953},{"date":"2022-03-28","close":70.16},{"date":"2022-03-29","close":74.398},{"date":"2022-03-30","close":70.56},{"date":"2022-03-31","close":67.596},{"date":"2022-04-01","close":69.3},{"date":"2022-04-04","close":72.729},{"date":"2022-04-05","close":70.292},{"date":"2022-04-06","close":65.658},{"date":"2022-04-07","close":64.397},{"date":"2022-04-08","close":60.318},{"date":"2022-04-11","close":61.738},{"date":"2022-04-12","close":59.106},{"date":"2022-04-13","close":60.478},{"date":"2022-04-14","close":57.951},{"date":"2022-04-18","close":58.1},{"date":"2022-04-19","close":60.563},{"date":"2022-04-20","close":52.5},{"date":"2022-04-21","close":48.1},{"date":"2022-04-22","close":45.997},{"date":"2022-04-25","close":45.921},{"date":"2022-04-26","close":42.809},{"date":"2022-04-27","close":41.62},{"date":"2022-04-28","close":44.328},{"date":"2022-04-29","close":42.682},{"date":"2022-05-02","close":45.298},{"date":"2022-05-03","close":46.52},{"date":"2022-05-04","close":48.549},{"date":"2022-05-05","close":41.309},{"date":"2022-05-06","close":37.749},{"date":"2022-05-09","close":34.004},{"date":"2022-05-10","close":33.539},{"date":"2022-05-11","close":31.859},{"date":"2022-05-12","close":35.351},{"date":"2022-05-13","close":40.248},{"date":"2022-05-16","close":35.995},{"date":"2022-05-17","close":37.264},{"date":"2022-05-18","close":36.062},{"date":"2022-05-19","close":39.133},{"date":"2022-05-20","close":36.385},{"date":"2022-05-23","close":36.849},{"date":"2022-05-24","close":32.484},{"date":"2022-05-25","close":33.311},{"date":"2022-05-26","close":35.132},{"date":"2022-05-27","close":36.904},{"date":"2022-05-31","close":37.512},{"date":"2022-06-01","close":36.153},{"date":"2022-06-02","close":39.887},{"date":"2022-06-03","close":35.366},{"date":"2022-06-06","close":36.062},{"date":"2022-06-07","close":38.074},{"date":"2022-06-08","close":39.147},{"date":"2022-06-09","close":37.139},{"date":"2022-06-10","close":34.843},{"date":"2022-06-13","close":31.294},{"date":"2022-06-14","close":30.354},{"date":"2022-06-15","close":32.603},{"date":"2022-06-16","close":30.523},{"date":"2022-06-17","close":31.689},{"date":"2022-06-21","close":32.825},{"date":"2022-06-22","close":33.854},{"date":"2022-06-23","close":36.383},{"date":"2022-06-24","close":38.523},{"date":"2022-06-27","close":37.321},{"date":"2022-06-28","close":35.026},{"date":"2022-06-29","close":33.05},{"date":"2022-06-30","close":31.24},{"date":"2022-07-01","close":31.41},{"date":"2022-07-05","close":34.0},{"date":"2022-07-06","close":33.04},{"date":"2022-07-07","close":35.33},{"date":"2022-07-08","close":35.57},{"date":"2022-07-11","close":32.32},{"date":"2022-07-12","close":32.38},{"date":"2022-07-13","close":32.15},{"date":"2022-07-14","close":30.67},{"date":"2022-07-15","close":31.27},{"date":"2022-07-18","close":32.54},{"date":"2022-07-19","close":34.37},{"date":"2022-07-20","close":38.49},{"date":"2022-07-21","close":40.4},{"date":"2022-07-22","close":37.35},{"date":"2022-07-25","close":36.71},{"date":"2022-07-26","close":31.55},{"date":"2022-07-27","close":35.24},{"date":"2022-07-28","close":35.91},{"date":"2022-07-29","close":34.83},{"date":"2022-08-01","close":36.44},{"date":"2022-08-02","close":37.74},{"date":"2022-08-03","close":41.93},{"date":"2022-08-04","close":41.02},{"date":"2022-08-05","close":40.81},{"date":"2022-08-08","close":39.77},{"date":"2022-08-09","close":36.75},{"date":"2022-08-10","close":40.61},{"date":"2022-08-11","close":40.42},{"date":"2022-08-12","close":40.76},{"date":"2022-08-15","close":39.84},{"date":"2022-08-16","close":39.58},{"date":"2022-08-17","close":37.3},{"date":"2022-08-18","close":36.86},{"date":"2022-08-19","close":34.2},{"date":"2022-08-22","close":33.18},{"date":"2022-08-23","close":32.47},{"date":"2022-08-24","close":33.29},{"date":"2022-08-25","close":34.34},{"date":"2022-08-26","close":32.42},{"date":"2022-08-29","close":31.94},{"date":"2022-08-30","close":31.36},{"date":"2022-08-31","close":31.65},{"date":"2022-09-01","close":31.27},{"date":"2022-09-02","close":30.11},{"date":"2022-09-06","close":29.84},{"date":"2022-09-07","close":30.98},{"date":"2022-09-08","close":31.94},{"date":"2022-09-09","close":34.81},{"date":"2022-09-12","close":35.16},{"date":"2022-09-13","close":32.7},{"date":"2022-09-14","close":33.69},{"date":"2022-09-15","close":33.85},{"date":"2022-09-16","close":31.73},{"date":"2022-09-19","close":32.94},{"date":"2022-09-20","close":30.95},{"date":"2022-09-21","close":30.55},{"date":"2022-09-22","close":28.57},{"date":"2022-09-23","close":28.76},{"date":"2022-09-26","close":28.25},{"date":"2022-09-27","close":27.85},{"date":"2022-09-28","close":29.24},{"date":"2022-09-29","close":26.77},{"date":"2022-09-30","close":26.94},{"date":"2022-10-03","close":27.76},{"date":"2022-10-04","close":31.53},{"date":"2022-10-05","close":30.83},{"date":"2022-10-06","close":30.06},{"date":"2022-10-07","close":27.21},{"date":"2022-10-10","close":26.45},{"date":"2022-10-11","close":25.67},{"date":"2022-10-12","close":25.99},{"date":"2022-10-13","close":26.24},{"date":"2022-10-14","close":26.06},{"date":"2022-10-17","close":27.76},{"date":"2022-10-18","close":28.73},{"date":"2022-10-19","close":28.35},{"date":"2022-10-20","close":29.73},{"date":"2022-10-21","close":29.75},{"date":"2022-10-24","close":28.75},{"date":"2022-10-25","close":29.83},{"date":"2022-10-26","close":29.06},{"date":"2022-10-27","close":34.1},{"date":"2022-10-28","close":34.19},{"date":"2022-10-31","close":34.23},{"date":"2022-11-01","close":34.79},{"date":"2022-11-02","close":33.51},{"date":"2022-11-03","close":33.74},{"date":"2022-11-04","close":32.15},{"date":"2022-11-07","close":32.24},{"date":"2022-11-08","close":32.8},{"date":"2022-11-09","close":30.9},{"date":"2022-11-10","close":36.51},{"date":"2022-11-11","close":39.44},{"date":"2022-11-14","close":38.4},{"date":"2022-11-15","close":40.02},{"date":"2022-11-16","close":38.51},{"date":"2022-11-17","close":37.72},{"date":"2022-11-18","close":36.59},{"date":"2022-11-21","close":35.21},{"date":"2022-11-22","close":35.28},{"date":"2022-11-23","close":36.77},{"date":"2022-11-25","close":36.79},{"date":"2022-11-28","close":38.03},{"date":"2022-11-29","close":37.15},{"date":"2022-11-30","close":40.88},{"date":"2022-12-01","close":43.4},{"date":"2022-12-02","close":43.06},{"date":"2022-12-05","close":40.79},{"date":"2022-12-06","close":38.97},{"date":"2022-12-07","close":38.49},{"date":"2022-12-08","close":38.64},{"date":"2022-12-09","close":38.38},{"date":"2022-12-12","close":38.38},{"date":"2022-12-13","close":38.78},{"date":"2022-12-14","close":38.24},{"date":"2022-12-15","close":36.39},{"date":"2022-12-16","close":36.09},{"date":"2022-12-19","close":35.5},{"date":"2022-12-20","close":35.99},{"date":"2022-12-21","close":36.19},{"date":"2022-12-22","close":34.68},{"date":"2022-12-23","close":33.71},{"date":"2022-12-27","close":33.39},{"date":"2022-12-28","close":32.64},{"date":"2022-12-29","close":35.1},{"date":"2022-12-30","close":34.71},{"date":"2023-01-03","close":35.68},{"date":"2023-01-04","close":37.54},{"date":"2023-01-05","close":35.95},{"date":"2023-01-06","close":36.85},{"date":"2023-01-09","close":37.19},{"date":"2023-01-10","close":36.5},{"date":"2023-01-11","close":36.44},{"date":"2023-01-12","close":36.76},{"date":"2023-01-13","close":38.89},{"date":"2023-01-17","close":39.98},{"date":"2023-01-18","close":39.17},{"date":"2023-01-19","close":38.06},{"date":"2023-01-20","close":40.48},{"date":"2023-01-23","close":44.04},{"date":"2023-01-24","close":42.69},{"date":"2023-01-25","close":47.33},{"date":"2023-01-26","close":48.33},{"date":"2023-01-27","close":50.08},{"date":"2023-01-30","close":47.19},{"date":"2023-01-31","close":49.27},{"date":"2023-02-01","close":50.26},{"date":"2023-02-02","close":53.63},{"date":"2023-02-03","close":52.93},{"date":"2023-02-06","close":51.57},{"date":"2023-02-07","close":51.35},{"date":"2023-02-08","close":49.8},{"date":"2023-02-09","close":49.64},{"date":"2023-02-10","close":48.3},{"date":"2023-02-13","close":48.7},{"date":"2023-02-14","close":50.11},{"date":"2023-02-15","close":53.39},{"date":"2023-02-16","close":44.91},{"date":"2023-02-17","close":43.61},{"date":"2023-02-21","close":41.42},{"date":"2023-02-22","close":42.03},{"date":"2023-02-23","close":42.38},{"date":"2023-02-24","close":40.75},{"date":"2023-02-27","close":40.48},{"date":"2023-02-28","close":41.14},{"date":"2023-03-01","close":40.1},{"date":"2023-03-02","close":41.18},{"date":"2023-03-03","close":43.4},{"date":"2023-03-06","close":43.48},{"date":"2023-03-07","close":42.46},{"date":"2023-03-08","close":43.7},{"date":"2023-03-09","close":43.0},{"date":"2023-03-10","close":41.46},{"date":"2023-03-13","close":41.78},{"date":"2023-03-14","close":43.8},{"date":"2023-03-15","close":43.54},{"date":"2023-03-16","close":44.67},{"date":"2023-03-17","close":44.68},{"date":"2023-03-20","close":43.88},{"date":"2023-03-21","close":45.74},{"date":"2023-03-22","close":44.96},{"date":"2023-03-23","close":45.79},{"date":"2023-03-24","close":44.98},{"date":"2023-03-27","close":45.07},{"date":"2023-03-28","close":44.31},{"date":"2023-03-29","close":46.7},{"date":"2023-03-30","close":46.51},{"date":"2023-03-31","close":47.94},{"date":"2023-04-03","close":47.68},{"date":"2023-04-04","close":47.59},{"date":"2023-04-05","close":45.19},{"date":"2023-04-06","close":45.35},{"date":"2023-04-10","close":45.35},{"date":"2023-04-11","close":44.78},{"date":"2023-04-12","close":45.3},{"date":"2023-04-13","close":45.73},{"date":"2023-04-14","close":46.39},{"date":"2023-04-17","close":48.52},{"date":"2023-04-18","close":49.2},{"date":"2023-04-19","close":49.05},{"date":"2023-04-20","close":48.0},{"date":"2023-04-21","close":48.94},{"date":"2023-04-24","close":48.02},{"date":"2023-04-25","close":46.46},{"date":"2023-04-26","close":46.37},{"date":"2023-04-27","close":47.59},{"date":"2023-04-28","close":48.45},{"date":"2023-05-01","close":47.28},{"date":"2023-05-02","close":46.78},{"date":"2023-05-03","close":46.27},{"date":"2023-05-04","close":57.3},{"date":"2023-05-05","close":62.03},{"date":"2023-05-08","close":64.38},{"date":"2023-05-09","close":63.89},{"date":"2023-05-10","close":63.17},{"date":"2023-05-11","close":62.9},{"date":"2023-05-12","close":61.33},{"date":"2023-05-15","close":61.58},{"date":"2023-05-16","close":60.12},{"date":"2023-05-17","close":60.76},{"date":"2023-05-18","close":60.85},{"date":"2023-05-19","close":60.2},{"date":"2023-05-22","close":62.06},{"date":"2023-05-23","close":58.33},{"date":"2023-05-24","close":58.97},{"date":"2023-05-25","close":57.71},{"date":"2023-05-26","close":59.26},{"date":"2023-05-30","close":58.19},{"date":"2023-05-31","close":57.19},{"date":"2023-06-01","close":57.94},{"date":"2023-06-02","close":58.29},{"date":"2023-06-05","close":59.92},{"date":"2023-06-06","close":63.66},{"date":"2023-06-07","close":59.56},{"date":"2023-06-08","close":59.28},{"date":"2023-06-09","close":61.36},{"date":"2023-06-12","close":65.01},{"date":"2023-06-13","close":63.84},{"date":"2023-06-14","close":65.88},{"date":"2023-06-15","close":66.1},{"date":"2023-06-16","close":64.71},{"date":"2023-06-20","close":64.26},{"date":"2023-06-21","close":63.17},{"date":"2023-06-22","close":63.48},{"date":"2023-06-23","close":63.79},{"date":"2023-06-26","close":63.25},{"date":"2023-06-27","close":63.8},{"date":"2023-06-28","close":64.62},{"date":"2023-06-29","close":63.76},{"date":"2023-06-30","close":64.6},{"date":"2023-07-03","close":64.85},{"date":"2023-07-05","close":64.44},{"date":"2023-07-06","close":61.83},{"date":"2023-07-07","close":61.67},{"date":"2023-07-10","close":61.89},{"date":"2023-07-11","close":63.15},{"date":"2023-07-12","close":65.94},{"date":"2023-07-13","close":70.37},{"date":"2023-07-14","close":68.45},{"date":"2023-07-17","close":68.68},{"date":"2023-07-18","close":67.26},{"date":"2023-07-19","close":68.23},{"date":"2023-07-20","close":65.44},{"date":"2023-07-21","close":65.57},{"date":"2023-07-24","close":66.17},{"date":"2023-07-25","close":64.99},{"date":"2023-07-26","close":64.68},{"date":"2023-07-27","close":63.96},{"date":"2023-07-28","close":66.04},{"date":"2023-07-31","close":67.58},{"date":"2023-08-01","close":67.45},{"date":"2023-08-02","close":62.43},{"date":"2023-08-03","close":59.04},{"date":"2023-08-04","close":57.93},{"date":"2023-08-07","close":57.57},{"date":"2023-08-08","close":56.19},{"date":"2023-08-09","close":55.2},{"date":"2023-08-10","close":56.47},{"date":"2023-08-11","close":55.27},{"date":"2023-08-14","close":55.98},{"date":"2023-08-15","close":55.34},{"date":"2023-08-16","close":55.34},{"date":"2023-08-17","close":53.22},{"date":"2023-08-18","close":53.14},{"date":"2023-08-21","close":53.93},{"date":"2023-08-22","close":53.96},{"date":"2023-08-23","close":56.73},{"date":"2023-08-24","close":55.46},{"date":"2023-08-25","close":55.54},{"date":"2023-08-28","close":56.31},{"date":"2023-08-29","close":58.8},{"date":"2023-08-30","close":60.01},{"date":"2023-08-31","close":66.49},{"date":"2023-09-01","close":66.71},{"date":"2023-09-05","close":65.8},{"date":"2023-09-06","close":65.82},{"date":"2023-09-07","close":64.78},{"date":"2023-09-08","close":63.01},{"date":"2023-09-11","close":64.56},{"date":"2023-09-12","close":62.93},{"date":"2023-09-13","close":62.62},{"date":"2023-09-14","close":63.4},{"date":"2023-09-15","close":62.38},{"date":"2023-09-18","close":59.5},{"date":"2023-09-19","close":58.33},{"date":"2023-09-20","close":56.97},{"date":"2023-09-21","close":53.7},{"date":"2023-09-22","close":53.08},{"date":"2023-09-25","close":53.58},{"date":"2023-09-26","close":51.51},{"date":"2023-09-27","close":51.85},{"date":"2023-09-28","close":53.2},{"date":"2023-09-29","close":54.57},{"date":"2023-10-02","close":54.0},{"date":"2023-10-03","close":51.38},{"date":"2023-10-04","close":52.58},{"date":"2023-10-05","close":52.19},{"date":"2023-10-06","close":53.65},{"date":"2023-10-09","close":53.51},{"date":"2023-10-10","close":55.08},{"date":"2023-10-11","close":54.24},{"date":"2023-10-12","close":53.33},{"date":"2023-10-13","close":51.55},{"date":"2023-10-16","close":53.28},{"date":"2023-10-17","close":54.17},{"date":"2023-10-18","close":52.84},{"date":"2023-10-19","close":51.83},{"date":"2023-10-20","close":51.14},{"date":"2023-10-23","close":51.0},{"date":"2023-10-24","close":52.35},{"date":"2023-10-25","close":48.49},{"date":"2023-10-26","close":46.69},{"date":"2023-10-27","close":46.4},{"date":"2023-10-30","close":46.92},{"date":"2023-10-31","close":47.19},{"date":"2023-11-01","close":48.79},{"date":"2023-11-02","close":59.7},{"date":"2023-11-03","close":61.47},{"date":"2023-11-06","close":60.43},{"date":"2023-11-07","close":61.69},{"date":"2023-11-08","close":62.74},{"date":"2023-11-09","close":60.37},{"date":"2023-11-10","close":61.34},{"date":"2023-11-13","close":62.34},{"date":"2023-11-14","close":65.52},{"date":"2023-11-15","close":67.85},{"date":"2023-11-16","close":67.28},{"date":"2023-11-17","close":68.34},{"date":"2023-11-20","close":69.51},{"date":"2023-11-21","close":69.73},{"date":"2023-11-22","close":70.96},{"date":"2023-11-24","close":70.35},{"date":"2023-11-27","close":73.79},{"date":"2023-11-28","close":73.51},{"date":"2023-11-29","close":73.33},{"date":"2023-11-30","close":72.82},{"date":"2023-12-01","close":73.86},{"date":"2023-12-04","close":72.52},{"date":"2023-12-05","close":74.72},{"date":"2023-12-06","close":71.14},{"date":"2023-12-07","close":71.86},{"date":"2023-12-08","close":72.52},{"date":"2023-12-11","close":72.81},{"date":"2023-12-12","close":72.5},{"date":"2023-12-13","close":73.86},{"date":"2023-12-14","close":77.54},{"date":"2023-12-15","close":76.82},{"date":"2023-12-18","close":77.13},{"date":"2023-12-19","close":78.35},{"date":"2023-12-20","close":75.42},{"date":"2023-12-21","close":76.14},{"date":"2023-12-22","close":76.83},{"date":"2023-12-26","close":78.21},{"date":"2023-12-27","close":78.34},{"date":"2023-12-28","close":79.11},{"date":"2023-12-29","close":77.9},{"date":"2024-01-02","close":73.83},{"date":"2024-01-03","close":71.82},{"date":"2024-01-04","close":73.42},{"date":"2024-01-05","close":74.51},{"date":"2024-01-08","close":77.69},{"date":"2024-01-09","close":80.11},{"date":"2024-01-10","close":81.1},{"date":"2024-01-11","close":81.3},{"date":"2024-01-12","close":81.4},{"date":"2024-01-16","close":81.32},{"date":"2024-01-17","close":80.32},{"date":"2024-01-18","close":77.52},{"date":"2024-01-19","close":80.01},{"date":"2024-01-22","close":80.26},{"date":"2024-01-23","close":81.14},{"date":"2024-01-24","close":80.73},{"date":"2024-01-25","close":80.49},{"date":"2024-01-26","close":81.55},{"date":"2024-01-29","close":83.54},{"date":"2024-01-30","close":82.33},{"date":"2024-01-31","close":80.07},{"date":"2024-02-01","close":76.72},{"date":"2024-02-02","close":82.93},{"date":"2024-02-05","close":81.4},{"date":"2024-02-06","close":81.56},{"date":"2024-02-07","close":85.17},{"date":"2024-02-08","close":87.87},{"date":"2024-02-09","close":90.72},{"date":"2024-02-12","close":89.12},{"date":"2024-02-13","close":77.18},{"date":"2024-02-14","close":80.67},{"date":"2024-02-15","close":84.0},{"date":"2024-02-16","close":81.29},{"date":"2024-02-20","close":78.62},{"date":"2024-02-21","close":75.59},{"date":"2024-02-22","close":75.03},{"date":"2024-02-23","close":76.24},{"date":"2024-02-26","close":77.56},{"date":"2024-02-27","close":76.63},{"date":"2024-02-28","close":75.56},{"date":"2024-02-29","close":76.37},{"date":"2024-03-01","close":76.59},{"date":"2024-03-04","close":75.77},{"date":"2024-03-05","close":73.47},{"date":"2024-03-06","close":74.01},{"date":"2024-03-07","close":75.33},{"date":"2024-03-08","close":76.16},{"date":"2024-03-11","close":74.97},{"date":"2024-03-12","close":76.36},{"date":"2024-03-13","close":78.68},{"date":"2024-03-14","close":78.42},{"date":"2024-03-15","close":77.15},{"date":"2024-03-18","close":77.52},{"date":"2024-03-19","close":77.53},{"date":"2024-03-20","close":81.33},{"date":"2024-03-21","close":79.59},{"date":"2024-03-22","close":78.72},{"date":"2024-03-25","close":78.42},{"date":"2024-03-26","close":78.53},{"date":"2024-03-27","close":78.62},{"date":"2024-03-28","close":77.17},{"date":"2024-04-01","close":78.19},{"date":"2024-04-02","close":78.12},{"date":"2024-04-03","close":75.64},{"date":"2024-04-04","close":74.81},{"date":"2024-04-05","close":75.28},{"date":"2024-04-08","close":74.38},{"date":"2024-04-09","close":74.92},{"date":"2024-04-10","close":71.98},{"date":"2024-04-11","close":71.57},{"date":"2024-04-12","close":70.0},{"date":"2024-04-15","close":68.57},{"date":"2024-04-16","close":68.7},{"date":"2024-04-17","close":69.41},{"date":"2024-04-18","close":69.51},{"date":"2024-04-19","close":69.67},{"date":"2024-04-22","close":70.55},{"date":"2024-04-23","close":74.01},{"date":"2024-04-24","close":72.26},{"date":"2024-04-25","close":70.55},{"date":"2024-04-26","close":71.33},{"date":"2024-04-29","close":72.48},{"date":"2024-04-30","close":70.2},{"date":"2024-05-01","close":70.4},{"date":"2024-05-02","close":72.0},{"date":"2024-05-03","close":74.46},{"date":"2024-05-06","close":77.37},{"date":"2024-05-07","close":77.05},{"date":"2024-05-08","close":62.73},{"date":"2024-05-09","close":62.45},{"date":"2024-05-10","close":58.94},{"date":"2024-05-13","close":58.78},{"date":"2024-05-14","close":58.03},{"date":"2024-05-15","close":58.77},{"date":"2024-05-16","close":57.81},{"date":"2024-05-17","close":58.53},{"date":"2024-05-20","close":58.91},{"date":"2024-05-21","close":57.02},{"date":"2024-05-22","close":58.7},{"date":"2024-05-23","close":57.64},{"date":"2024-05-24","close":56.97},{"date":"2024-05-28","close":58.19},{"date":"2024-05-29","close":58.37},{"date":"2024-05-30","close":58.54},{"date":"2024-05-31","close":59.15},{"date":"2024-06-03","close":59.7},{"date":"2024-06-04","close":60.68},{"date":"2024-06-05","close":61.25},{"date":"2024-06-06","close":61.46},{"date":"2024-06-07","close":61.59},{"date":"2024-06-10","close":63.01},{"date":"2024-06-11","close":63.82},{"date":"2024-06-12","close":65.47},{"date":"2024-06-13","close":64.69},{"date":"2024-06-14","close":67.66},{"date":"2024-06-17","close":66.52},{"date":"2024-06-18","close":64.25},{"date":"2024-06-20","close":63.88},{"date":"2024-06-21","close":65.03},{"date":"2024-06-24","close":64.31},{"date":"2024-06-25","close":64.78},{"date":"2024-06-26","close":65.45},{"date":"2024-06-27","close":66.37},{"date":"2024-06-28","close":66.05},{"date":"2024-07-01","close":64.63},{"date":"2024-07-02","close":66.06},{"date":"2024-07-03","close":66.73},{"date":"2024-07-05","close":67.63},{"date":"2024-07-08","close":67.34},{"date":"2024-07-09","close":66.13},{"date":"2024-07-10","close":65.61},{"date":"2024-07-11","close":65.31},{"date":"2024-07-12","close":64.89},{"date":"2024-07-15","close":64.21},{"date":"2024-07-16","close":69.72},{"date":"2024-07-17","close":64.81},{"date":"2024-07-18","close":63.11},{"date":"2024-07-19","close":63.16},{"date":"2024-07-22","close":62.69},{"date":"2024-07-23","close":62.66},{"date":"2024-07-24","close":59.27},{"date":"2024-07-25","close":59.44},{"date":"2024-07-26","close":59.94},{"date":"2024-07-29","close":59.87},{"date":"2024-07-30","close":59.2},{"date":"2024-07-31","close":61.2},{"date":"2024-08-01","close":58.17},{"date":"2024-08-02","close":54.43},{"date":"2024-08-05","close":52.26},{"date":"2024-08-06","close":54.22},{"date":"2024-08-07","close":63.89},{"date":"2024-08-08","close":68.55},{"date":"2024-08-09","close":69.3},{"date":"2024-08-12","close":68.31},{"date":"2024-08-13","close":69.9},{"date":"2024-08-14","close":71.59},{"date":"2024-08-15","close":74.85},{"date":"2024-08-16","close":74.55},{"date":"2024-08-19","close":75.16},{"date":"2024-08-20","close":74.87},{"date":"2024-08-21","close":76.14},{"date":"2024-08-22","close":74.3},{"date":"2024-08-23","close":76.14},{"date":"2024-08-26","close":74.95},{"date":"2024-08-27","close":74.53},{"date":"2024-08-28","close":72.53},{"date":"2024-08-29","close":73.27},{"date":"2024-08-30","close":74.07},{"date":"2024-09-03","close":71.26},{"date":"2024-09-04","close":70.22},{"date":"2024-09-05","close":70.11},{"date":"2024-09-06","close":67.01},{"date":"2024-09-09","close":68.13},{"date":"2024-09-10","close":68.17},{"date":"2024-09-11","close":71.52},{"date":"2024-09-12","close":71.31},{"date":"2024-09-13","close":72.45},{"date":"2024-09-16","close":73.58},{"date":"2024-09-17","close":74.45},{"date":"2024-09-18","close":75.22},{"date":"2024-09-19","close":78.68},{"date":"2024-09-20","close":78.72},{"date":"2024-09-23","close":80.11},{"date":"2024-09-24","close":80.33},{"date":"2024-09-25","close":79.26},{"date":"2024-09-26","close":80.75},{"date":"2024-09-27","close":79.21},{"date":"2024-09-30","close":80.14},{"date":"2024-10-01","close":78.45},{"date":"2024-10-02","close":79.1},{"date":"2024-10-03","close":78.14},{"date":"2024-10-04","close":82.43},{"date":"2024-10-07","close":80.86},{"date":"2024-10-08","close":82.58},{"date":"2024-10-09","close":83.41},{"date":"2024-10-10","close":82.71},{"date":"2024-10-11","close":83.24},{"date":"2024-10-14","close":83.68},{"date":"2024-10-15","close":81.93},{"date":"2024-10-16","close":81.85},{"date":"2024-10-17","close":81.63},{"date":"2024-10-18","close":82.68},{"date":"2024-10-21","close":82.66},{"date":"2024-10-22","close":81.61},{"date":"2024-10-23","close":79.66},{"date":"2024-10-24","close":79.82},{"date":"2024-10-25","close":79.05},{"date":"2024-10-28","close":79.87},{"date":"2024-10-29","close":80.39},{"date":"2024-10-30","close":80.01},{"date":"2024-10-31","close":78.21},{"date":"2024-11-01","close":78.99},{"date":"2024-11-04","close":78.44},{"date":"2024-11-05","close":79.57},{"date":"2024-11-06","close":81.92},{"date":"2024-11-07","close":85.55},{"date":"2024-11-08","close":87.12},{"date":"2024-11-11","close":89.99},{"date":"2024-11-12","close":108.92},{"date":"2024-11-13","close":115.09},{"date":"2024-11-14","close":109.08},{"date":"2024-11-15","close":108.49},{"date":"2024-11-18","close":105.88},{"date":"2024-11-19","close":104.59},{"date":"2024-11-20","close":103.94},{"date":"2024-11-21","close":106.48},{"date":"2024-11-22","close":106.96},{"date":"2024-11-25","close":111.0},{"date":"2024-11-26","close":112.08},{"date":"2024-11-27","close":112.54},{"date":"2024-11-29","close":115.6},{"date":"2024-12-02","close":112.98},{"date":"2024-12-03","close":111.86},{"date":"2024-12-04","close":113.43},{"date":"2024-12-05","close":114.09},{"date":"2024-12-06","close":118.37},{"date":"2024-12-09","close":115.29},{"date":"2024-12-10","close":113.45},{"date":"2024-12-11","close":117.37},{"date":"2024-12-12","close":115.31},{"date":"2024-12-13","close":114.63},{"date":"2024-12-16","close":115.94},{"date":"2024-12-17","close":119.49},{"date":"2024-12-18","close":109.7},{"date":"2024-12-19","close":107.07},{"date":"2024-12-20","close":108.95},{"date":"2024-12-23","close":109.25},{"date":"2024-12-24","close":110.18},{"date":"2024-12-26","close":109.96},{"date":"2024-12-27","close":108.18},{"date":"2024-12-30","close":106.69},{"date":"2024-12-31","close":106.33},{"date":"2025-01-02","close":107.53},{"date":"2025-01-03","close":109.25},{"date":"2025-01-06","close":114.24},{"date":"2025-01-07","close":106.78},{"date":"2025-01-08","close":107.64},{"date":"2025-01-10","close":103.71},{"date":"2025-01-13","close":101.76},{"date":"2025-01-14","close":101.61},{"date":"2025-01-15","close":104.24},{"date":"2025-01-16","close":103.5},{"date":"2025-01-17","close":103.35},{"date":"2025-01-21","close":106.28},{"date":"2025-01-22","close":106.37},{"date":"2025-01-23","close":106.1},{"date":"2025-01-24","close":107.68},{"date":"2025-01-27","close":107.38},{"date":"2025-01-28","close":117.45},{"date":"2025-01-29","close":116.59},{"date":"2025-01-30","close":119.18},{"date":"2025-01-31","close":116.8},{"date":"2025-02-03","close":114.39},{"date":"2025-02-04","close":119.2},{"date":"2025-02-05","close":121.73},{"date":"2025-02-06","close":118.58},{"date":"2025-02-07","close":117.41},{"date":"2025-02-10","close":119.9},{"date":"2025-02-11","close":123.59},{"date":"2025-02-12","close":120.49},{"date":"2025-02-13","close":127.65},{"date":"2025-02-14","close":128.35},{"date":"2025-02-18","close":129.31},{"date":"2025-02-19","close":127.66},{"date":"2025-02-20","close":123.47},{"date":"2025-02-21","close":115.56},{"date":"2025-02-24","close":115.48},{"date":"2025-02-25","close":110.95},{"date":"2025-02-26","close":113.23},{"date":"2025-02-27","close":110.83},{"date":"2025-02-28","close":112.0},{"date":"2025-03-03","close":106.58},{"date":"2025-03-04","close":101.73},{"date":"2025-03-05","close":106.15},{"date":"2025-03-06","close":102.49},{"date":"2025-03-07","close":100.13},{"date":"2025-03-10","close":92.75},{"date":"2025-03-11","close":92.95},{"date":"2025-03-12","close":96.53},{"date":"2025-03-13","close":90.59},{"date":"2025-03-14","close":94.85},{"date":"2025-03-17","close":96.59},{"date":"2025-03-18","close":94.01},{"date":"2025-03-19","close":101.54},{"date":"2025-03-20","close":101.85},{"date":"2025-03-21","close":104.21},{"date":"2025-03-24","close":109.28},{"date":"2025-03-25","close":109.82},{"date":"2025-03-26","close":104.28},{"date":"2025-03-27","close":102.52},{"date":"2025-03-28","close":96.68},{"date":"2025-03-31","close":95.48},{"date":"2025-04-01","close":97.64},{"date":"2025-04-02","close":100.65},{"date":"2025-04-03","close":82.29},{"date":"2025-04-04","close":76.89},{"date":"2025-04-07","close":78.82},{"date":"2025-04-08","close":77.09},{"date":"2025-04-09","close":91.4},{"date":"2025-04-10","close":84.63},{"date":"2025-04-11","close":83.71},{"date":"2025-04-14","close":82.77},{"date":"2025-04-15","close":83.91},{"date":"2025-04-16","close":83.96},{"date":"2025-04-17","close":83.65},{"date":"2025-04-21","close":81.64},{"date":"2025-04-22","close":85.71},{"date":"2025-04-23","close":90.96},{"date":"2025-04-24","close":95.12},{"date":"2025-04-25","close":97.12},{"date":"2025-04-28","close":98.57},{"date":"2025-04-29","close":98.92},{"date":"2025-04-30","close":95.0},{"date":"2025-05-01","close":97.01},{"date":"2025-05-02","close":99.25},{"date":"2025-05-05","close":98.38},{"date":"2025-05-06","close":93.83},{"date":"2025-05-07","close":94.5},{"date":"2025-05-08","close":94.0},{"date":"2025-05-09","close":91.77},{"date":"2025-05-12","close":104.34},{"date":"2025-05-13","close":107.68},{"date":"2025-05-14","close":111.45},{"date":"2025-05-15","close":110.21},{"date":"2025-05-16","close":110.75},{"date":"2025-05-19","close":109.1},{"date":"2025-05-20","close":106.43},{"date":"2025-05-21","close":102.32},{"date":"2025-05-22","close":103.29},{"date":"2025-05-23","close":101.51},{"date":"2025-05-27","close":106.74},{"date":"2025-05-28","close":107.11},{"date":"2025-05-29","close":107.7},{"date":"2025-05-30","close":107.22},{"date":"2025-06-02","close":106.54},{"date":"2025-06-03","close":105.11},{"date":"2025-06-04","close":103.58},{"date":"2025-06-05","close":105.03},{"date":"2025-06-06","close":111.41},{"date":"2025-06-09","close":107.8},{"date":"2025-06-10","close":110.26},{"date":"2025-06-11","close":114.13},{"date":"2025-06-12","close":109.21},{"date":"2025-06-13","close":105.34},{"date":"2025-06-16","close":108.37},{"date":"2025-06-17","close":106.53},{"date":"2025-06-18","close":105.97},{"date":"2025-06-20","close":106.4},{"date":"2025-06-23","close":109.98},{"date":"2025-06-24","close":114.42},{"date":"2025-06-25","close":113.89},{"date":"2025-06-26","close":113.07},{"date":"2025-06-27","close":113.65},{"date":"2025-06-30","close":115.35},{"date":"2025-07-01","close":112.67},{"date":"2025-07-02","close":114.77},{"date":"2025-07-03","close":116.52},{"date":"2025-07-07","close":116.66},{"date":"2025-07-08","close":112.48},{"date":"2025-07-09","close":114.32},{"date":"2025-07-10","close":115.16},{"date":"2025-07-11","close":112.11},{"date":"2025-07-14","close":116.74},{"date":"2025-07-15","close":115.05},{"date":"2025-07-16","close":120.0},{"date":"2025-07-17","close":126.75},{"date":"2025-07-18","close":127.07},{"date":"2025-07-21","close":128.43},{"date":"2025-07-22","close":123.71},{"date":"2025-07-23","close":122.21},{"date":"2025-07-24","close":122.08},{"date":"2025-07-25","close":124.43},{"date":"2025-07-28","close":126.84},{"date":"2025-07-29","close":124.85},{"date":"2025-07-30","close":123.01},{"date":"2025-07-31","close":122.21},{"date":"2025-08-01","close":118.6},{"date":"2025-08-04","close":125.21},{"date":"2025-08-05","close":127.0},{"date":"2025-08-06","close":154.9},{"date":"2025-08-07","close":151.07},{"date":"2025-08-08","close":149.61},{"date":"2025-08-11","close":147.5},{"date":"2025-08-12","close":149.3},{"date":"2025-08-13","close":150.09},{"date":"2025-08-14","close":144.27},{"date":"2025-08-15","close":141.47},{"date":"2025-08-18","close":143.11},{"date":"2025-08-19","close":139.25},{"date":"2025-08-20","close":137.29},{"date":"2025-08-21","close":136.68},{"date":"2025-08-22","close":142.11},{"date":"2025-08-25","close":140.53},{"date":"2025-08-26","close":140.85},{"date":"2025-08-27","close":139.89},{"date":"2025-08-28","close":141.54},{"date":"2025-08-29","close":141.28},{"date":"2025-09-02","close":139.04},{"date":"2025-09-03","close":140.22},{"date":"2025-09-04","close":145.15},{"date":"2025-09-05","close":146.82},{"date":"2025-09-08","close":146.22},{"date":"2025-09-09","close":143.44},{"date":"2025-09-10","close":142.2},{"date":"2025-09-11","close":145.03},{"date":"2025-09-12","close":143.38},{"date":"2025-09-15","close":147.89},{"date":"2025-09-16","close":147.21},{"date":"2025-09-17","close":147.87},{"date":"2025-09-18","close":152.11},{"date":"2025-09-19","close":153.3},{"date":"2025-09-22","close":157.12},{"date":"2025-09-23","close":149.94},{"date":"2025-09-24","close":148.83},{"date":"2025-09-25","close":143.45},{"date":"2025-09-26","close":140.25},{"date":"2025-09-29","close":149.0},{"date":"2025-09-30","close":148.61},{"date":"2025-10-01","close":149.57},{"date":"2025-10-02","close":151.3},{"date":"2025-10-03","close":161.14},{"date":"2025-10-06","close":164.5},{"date":"2025-10-07","close":161.28},{"date":"2025-10-08","close":166.43},{"date":"2025-10-09","close":163.87},{"date":"2025-10-10","close":151.02},{"date":"2025-10-13","close":153.66},{"date":"2025-10-14","close":152.88},{"date":"2025-10-15","close":156.21},{"date":"2025-10-16","close":156.57},{"date":"2025-10-17","close":157.76},{"date":"2025-10-20","close":164.71},{"date":"2025-10-21","close":162.64},{"date":"2025-10-22","close":162.01},{"date":"2025-10-23","close":167.03},{"date":"2025-10-24","close":172.95},{"date":"2025-10-27","close":175.06},{"date":"2025-10-28","close":178.96},{"date":"2025-10-29","close":179.01},{"date":"2025-10-30","close":173.61},{"date":"2025-10-31","close":173.86},{"date":"2025-11-03","close":172.94},{"date":"2025-11-04","close":160.94},{"date":"2025-11-05","close":162.92},{"date":"2025-11-06","close":156.05},{"date":"2025-11-07","close":152.41},{"date":"2025-11-10","close":158.88},{"date":"2025-11-11","close":158.94},{"date":"2025-11-12","close":156.59},{"date":"2025-11-13","close":146.34},{"date":"2025-11-14","close":146.04},{"date":"2025-11-17","close":139.93},{"date":"2025-11-18","close":140.45},{"date":"2025-11-19","close":146.0},{"date":"2025-11-20","close":144.56},{"date":"2025-11-21","close":147.8},{"date":"2025-11-24","close":155.31},{"date":"2025-11-25","close":157.37},{"date":"2025-11-26","close":159.34},{"date":"2025-11-28","close":158.64},{"date":"2025-12-01","close":149.28},{"date":"2025-12-02","close":156.83},{"date":"2025-12-03","close":160.0},{"date":"2025-12-04","close":162.31},{"date":"2025-12-05","close":161.08},{"date":"2025-12-08","close":158.41},{"date":"2025-12-09","close":159.89},{"date":"2025-12-10","close":168.42},{"date":"2025-12-11","close":164.75},{"date":"2025-12-12","close":164.19},{"date":"2025-12-15","close":159.85},{"date":"2025-12-16","close":163.14},{"date":"2025-12-17","close":161.73},{"date":"2025-12-18","close":166.8},{"date":"2025-12-19","close":169.57},{"date":"2025-12-22","close":169.67},{"date":"2025-12-23","close":169.53},{"date":"2025-12-24","close":169.45},{"date":"2025-12-26","close":170.83},{"date":"2025-12-29","close":167.88},{"date":"2025-12-30","close":163.74},{"date":"2025-12-31","close":160.97},{"date":"2026-01-02","close":157.2},{"date":"2026-01-05","close":166.21},{"date":"2026-01-06","close":168.45},{"date":"2026-01-07","close":166.74},{"date":"2026-01-08","close":168.28},{"date":"2026-01-09","close":164.48},{"date":"2026-01-12","close":167.93},{"date":"2026-01-13","close":167.44},{"date":"2026-01-14","close":157.51},{"date":"2026-01-15","close":157.99},{"date":"2026-01-16","close":155.81},{"date":"2026-01-20","close":144.5},{"date":"2026-01-21","close":138.54},{"date":"2026-01-22","close":137.64},{"date":"2026-01-23","close":137.89},{"date":"2026-01-26","close":136.31},{"date":"2026-01-27","close":137.5},{"date":"2026-01-28","close":138.92},{"date":"2026-01-29","close":143.64},{"date":"2026-01-30","close":131.23},{"date":"2026-02-02","close":132.2},{"date":"2026-02-03","close":119.29},{"date":"2026-02-04","close":114.02},{"date":"2026-02-05","close":111.24},{"date":"2026-02-06","close":112.05},{"date":"2026-02-09","close":118.4},{"date":"2026-02-10","close":127.24},{"date":"2026-02-11","close":118.71},{"date":"2026-02-12","close":110.66},{"date":"2026-02-13","close":112.7},{"date":"2026-02-17","close":113.54},{"date":"2026-02-18","close":121.64},{"date":"2026-02-19","close":123.8},{"date":"2026-02-20","close":126.2},{"date":"2026-02-23","close":117.28},{"date":"2026-02-24","close":116.93},{"date":"2026-02-25","close":120.31},{"date":"2026-02-26","close":125.94},{"date":"2026-02-27","close":120.73},{"date":"2026-03-02","close":119.38},{"date":"2026-03-03","close":121.87},{"date":"2026-03-04","close":129.65},{"date":"2026-03-05","close":134.79},{"date":"2026-03-06","close":130.2},{"date":"2026-03-09","close":133.5},{"date":"2026-03-10","close":129.36},{"date":"2026-03-11","close":129.52},{"date":"2026-03-12","close":126.17},{"date":"2026-03-13","close":122.96},{"date":"2026-03-16","close":126.58},{"date":"2026-03-17","close":127.8},{"date":"2026-03-18","close":123.75},{"date":"2026-03-19","close":122.37},{"date":"2026-03-20","close":116.78},{"date":"2026-03-23","close":121.1},{"date":"2026-03-24","close":116.15},{"date":"2026-03-25","close":118.42},{"date":"2026-03-26","close":115.43},{"date":"2026-03-27","close":111.85},{"date":"2026-03-30","close":111.77},{"date":"2026-03-31","close":118.62},{"date":"2026-04-01","close":118.52},{"date":"2026-04-02","close":118.25},{"date":"2026-04-06","close":118.8},{"date":"2026-04-07","close":117.06},{"date":"2026-04-08","close":120.1},{"date":"2026-04-09","close":112.38},{"date":"2026-04-10","close":110.79},{"date":"2026-04-13","close":114.97},{"date":"2026-04-14","close":117.64},{"date":"2026-04-15","close":127.41},{"date":"2026-04-16","close":126.94},{"date":"2026-04-17","close":131.15},{"date":"2026-04-20","close":135.14},{"date":"2026-04-21","close":131.13},{"date":"2026-04-22","close":131.96},{"date":"2026-04-23","close":124.23},{"date":"2026-04-24","close":125.83},{"date":"2026-04-27","close":124.23},{"date":"2026-04-28","close":122.05},{"date":"2026-04-29","close":121.26},{"date":"2026-04-30","close":121.13},{"date":"2026-05-01","close":127.67},{"date":"2026-05-04","close":127.55},{"date":"2026-05-05","close":107.63},{"date":"2026-05-06","close":105.44},{"date":"2026-05-07","close":111.74},{"date":"2026-05-08","close":110.41},{"date":"2026-05-11","close":102.54},{"date":"2026-05-12","close":99.84},{"date":"2026-05-13","close":95.4},{"date":"2026-05-14","close":97.42},{"date":"2026-05-15","close":100.28},{"date":"2026-05-18","close":102.39},{"date":"2026-05-19","close":101.01},{"date":"2026-05-20","close":105.01},{"date":"2026-05-21","close":104.86},{"date":"2026-05-22","close":103.0},{"date":"2026-05-26","close":104.9},{"date":"2026-05-27","close":106.6},{"date":"2026-05-28","close":115.03},{"date":"2026-05-29","close":118.71},{"date":"2026-06-01","close":124.12},{"date":"2026-06-02","close":117.01},{"date":"2026-06-03","close":112.94},{"date":"2026-06-04","close":116.04},{"date":"2026-06-05","close":109.54},{"date":"2026-06-08","close":110.78},{"date":"2026-06-09","close":110.42},{"date":"2026-06-10","close":108.2},{"date":"2026-06-11","close":110.47},{"date":"2026-06-12","close":108.24},{"date":"2026-06-15","close":112.49},{"date":"2026-06-16","close":113.23},{"date":"2026-06-17","close":108.09},{"date":"2026-06-18","close":108.85},{"date":"2026-06-22","close":107.98},{"date":"2026-06-23","close":107.68},{"date":"2026-06-24","close":114.17},{"date":"2026-06-25","close":111.62},{"date":"2026-06-26","close":116.86},{"date":"2026-06-29","close":114.21},{"date":"2026-06-30","close":114.18},{"date":"2026-07-01","close":121.63},{"date":"2026-07-02","close":119.46},{"date":"2026-07-06","close":120.14},{"date":"2026-07-07","close":121.88},{"date":"2026-07-08","close":119.22},{"date":"2026-07-09","close":123.17},{"date":"2026-07-10","close":122.54},{"date":"2026-07-13","close":124.74},{"date":"2026-07-14","close":125.68},{"date":"2026-07-15","close":123.55},{"date":"2026-07-16","close":125.06},{"date":"2026-07-17","close":123.56},{"date":"2026-07-20","close":124.48},{"date":"2026-07-21","close":123.03},{"date":"2026-07-22","close":118.42},{"date":"2026-07-23","close":112.0},{"date":"2026-07-24","close":113.75},{"date":"2026-07-27","close":126.88},{"date":"2026-07-28","close":130.28},{"date":"2026-07-29","close":129.17},{"date":"2026-07-30","close":122.4},{"date":"2026-07-31","close":117.15},{"date":"2026-08-03","close":117.01},{"date":"2026-08-04","close":123.3},{"date":"2026-08-05","close":144.24},{"date":"2026-08-06","close":147.44},{"date":"2026-08-07","close":151.57},{"date":"2026-08-10","close":155.18},{"date":"2026-08-11","close":152.61},{"date":"2026-08-12","close":150.41},{"date":"2026-08-13","close":158.53},{"date":"2026-08-14","close":154.32},{"date":"2026-08-17","close":148.65},{"date":"2026-08-18","close":146.58},{"date":"2026-08-19","close":146.58},{"date":"2026-08-20","close":147.18},{"date":"2026-08-21","close":149.25},{"date":"2026-08-24","close":149.8},{"date":"2026-08-25","close":153.88},{"date":"2026-08-26","close":150.29},{"date":"2026-08-27","close":154.33},{"date":"2026-08-28","close":152.9},{"date":"2026-08-31","close":147.37},{"date":"2026-09-01","close":139.82},{"date":"2026-09-02","close":141.87},{"date":"2026-09-03","close":145.88},{"date":"2026-09-04","close":145.09},{"date":"2026-09-08","close":134.1},{"date":"2026-09-09","close":126.79},{"date":"2026-09-10","close":126.6},{"date":"2026-09-11","close":128.79},{"date":"2026-09-14","close":133.89},{"date":"2026-09-15","close":129.86},{"date":"2026-09-16","close":129.96},{"date":"2026-09-17","close":128.6},{"date":"2026-09-18","close":128.5},{"date":"2026-09-21","close":137.92},{"date":"2026-09-22","close":147.74},{"date":"2026-09-23","close":142.34},{"date":"2026-09-24","close":145.16},{"date":"2026-09-25","close":142.25},{"date":"2026-09-28","close":144.01},{"date":"2026-09-29","close":148.26},{"date":"2026-09-30","close":148.3},{"date":"2026-10-01","close":149.09},{"date":"2026-10-02","close":151.39},{"date":"2026-10-05","close":160.11},{"date":"2026-10-06","close":164.44},{"date":"2026-10-07","close":166.03},{"date":"2026-10-08","close":164.56},{"date":"2026-10-09","close":170.85},{"date":"2026-10-12","close":179.22},{"date":"2026-10-13","close":176.52},{"date":"2026-10-14","close":172.5},{"date":"2026-10-15","close":178.14},{"date":"2026-10-16","close":169.52},{"date":"2026-10-19","close":171.06},{"date":"2026-10-20","close":173.48},{"date":"2026-10-21","close":174.29},{"date":"2026-10-22","close":168.81}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":168.81,"low_30d":126.39,"support":131.84,"high_30d":180.88,"change_1d":-3.1,"change_7d":-0.4,"change_30d":31.1,"resistance":175.43,"position_in_range":78.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.53,"per":68.35,"quarter":"2024-Q2"},{"pbr":7.18,"per":75.94,"quarter":"2024-Q3"},{"pbr":8.34,"per":107.28,"quarter":"2024-Q4"},{"pbr":7.83,"per":65.82,"quarter":"2025-Q1"},{"pbr":8.61,"per":68.66,"quarter":"2025-Q2"},{"pbr":10.78,"per":107.69,"quarter":"2025-Q3"},{"pbr":10.83,"per":113.36,"quarter":"2025-Q4"},{"pbr":8.57,"per":77.53,"quarter":"2026-Q1"},{"pbr":8.16,"per":76.12,"quarter":"2026-Q2"},{"pbr":15.28,"per":112.54,"quarter":"현재"}],"timeline":[{"close":66.05,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":80.14,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":106.33,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":95.48,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":115.35,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":148.61,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":160.97,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":118.62,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":114.18,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.54,"pbr_5y_low":6.53,"per_5y_avg":84.53,"per_5y_low":65.82,"current_pbr":15.28,"current_per":112.54,"pbr_5y_high":10.83,"per_5y_high":113.36,"pbr_5y_median":8.34,"per_5y_median":76.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"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":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.0%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 112.54x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"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":2.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.0,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":47.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.96,"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":6.53,"per":68.35,"close":66.05,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.18,"per":75.94,"close":80.14,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.34,"per":107.28,"close":106.33,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.83,"per":65.82,"close":95.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.61,"per":68.66,"close":115.35,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.78,"per":107.69,"close":148.61,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.83,"per":113.36,"close":160.97,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.57,"per":77.53,"close":118.62,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.16,"per":76.12,"close":114.18,"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":"112.5배"},{"label":"PBR","value":"15.3배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.1%"}],"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":0.32,"pbr":null,"per":null,"roa":0.02697069246717346,"roe":0.0307683632923368,"revenue":3583000000.0,"market_cap":null,"net_income":390265920.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.47669550655874965,"total_assets":14470000000.0,"total_equity":12684000000.0,"profit_margin":0.10892155177225789,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":488000000.0,"operating_margin":0.13619871615964277},{"eps":0.36,"pbr":11.36,"per":122.54,"roa":-0.04100952251072154,"roe":-0.04632393147665093,"revenue":3170000000.0,"market_cap":153048121000.0,"net_income":-581000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48769716088328074,"total_assets":14167441229.0,"total_equity":12542113363.0,"profit_margin":-0.1832807570977918,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":382000000.0,"operating_margin":0.12050473186119874},{"eps":0.48,"pbr":null,"per":null,"roa":0.0385409757061031,"roe":0.04344977955911824,"revenue":3672000000.0,"market_cap":null,"net_income":585398880.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4610566448801743,"total_assets":15189000000.0,"total_equity":13473000000.0,"profit_margin":0.15942235294117646,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":631000000.0,"operating_margin":0.17184095860566448},{"eps":0.34,"pbr":null,"per":null,"roa":0.017571487354272254,"roe":0.02112202048685621,"revenue":2844000000.0,"market_cap":null,"net_income":264000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4890998593530239,"total_assets":15024339982.0,"total_equity":12498804277.0,"profit_margin":0.09282700421940929,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":343000000.0,"operating_margin":0.12060478199718706},{"eps":0.35,"pbr":null,"per":null,"roa":0.02924974957509676,"roe":0.03512913259573894,"revenue":2680000000.0,"market_cap":null,"net_income":426853350.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.48582089552238805,"total_assets":14593401865.0,"total_equity":12150978930.0,"profit_margin":0.1592736380597015,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":291000000.0,"operating_margin":0.1085820895522388},{"eps":0.25,"pbr":null,"per":null,"roa":-0.0508955223880597,"roe":-0.06171387204777848,"revenue":2360000000.0,"market_cap":null,"net_income":-682000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49533898305084745,"total_assets":13400000000.0,"total_equity":11051000000.0,"profit_margin":-0.2889830508474576,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":203000000.0,"operating_margin":0.08601694915254238},{"eps":0.44,"pbr":null,"per":null,"roa":0.03853889974145361,"roe":0.04642807060044991,"revenue":2812000000.0,"market_cap":null,"net_income":536615640.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.48079658605974396,"total_assets":13924000000.0,"total_equity":11558000000.0,"profit_margin":0.1908305974395448,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":465000000.0,"operating_margin":0.16536273115220484},{"eps":0.64,"pbr":null,"per":null,"roa":0.06330860897071944,"roe":0.0771428978058905,"revenue":2162000000.0,"market_cap":null,"net_income":780531840.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.517113783533765,"total_assets":12329000000.0,"total_equity":10118000000.0,"profit_margin":0.3610230527289547,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":283000000.0,"operating_margin":0.13089731729879742},{"eps":0.12066793031715822,"pbr":null,"per":null,"roa":0.015071390798519302,"roe":0.01864369821194941,"revenue":2045000000.0,"market_cap":null,"net_income":171000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.511002444987775,"total_assets":11346000000.0,"total_equity":9172000000.0,"profit_margin":0.08361858190709047,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":241000000.0,"operating_margin":0.1178484107579462},{"eps":-0.20949665941730833,"pbr":null,"per":null,"roa":-0.02456803455723542,"roe":-0.03069830203530867,"revenue":1861000000.0,"market_cap":null,"net_income":-273000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5142396560988716,"total_assets":11112000000.0,"total_equity":8893000000.0,"profit_margin":-0.14669532509403546,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":86000000.0,"operating_margin":0.046211714132187},{"eps":0.5041732792570387,"pbr":null,"per":null,"roa":0.05814673864943801,"roe":0.07246856386499008,"revenue":2144000000.0,"market_cap":null,"net_income":657000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.49533582089552236,"total_assets":11299000000.0,"total_equity":9066000000.0,"profit_margin":0.3064365671641791,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":289000000.0,"operating_margin":0.134794776119403},{"eps":0.5509838881378293,"pbr":null,"per":null,"roa":0.06861620795107033,"roe":0.08667310478029937,"revenue":1714000000.0,"market_cap":null,"net_income":718000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5256709451575262,"total_assets":10464000000.0,"total_equity":8284000000.0,"profit_margin":0.41890315052508753,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":122000000.0,"operating_margin":0.07117852975495916}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.9663,"per":68.35,"date":"2024-06","close":66.05,"source":"reported"},{"eps":0.9663,"per":63.33,"date":"2024-07","close":61.2,"source":"reported"},{"eps":0.9663,"per":76.65,"date":"2024-08","close":74.07,"source":"reported"},{"eps":1.0553,"per":75.94,"date":"2024-09","close":80.14,"source":"reported"},{"eps":1.0553,"per":74.11,"date":"2024-10","close":78.21,"source":"reported"},{"eps":1.0553,"per":109.54,"date":"2024-11","close":115.6,"source":"reported"},{"eps":0.9912,"per":107.28,"date":"2024-12","close":106.33,"source":"reported"},{"eps":0.9912,"per":117.84,"date":"2025-01","close":116.8,"source":"reported"},{"eps":0.9912,"per":113.0,"date":"2025-02","close":112.0,"source":"reported"},{"eps":1.4507,"per":65.82,"date":"2025-03","close":95.48,"source":"reported"},{"eps":1.4507,"per":65.49,"date":"2025-04","close":95.0,"source":"reported"},{"eps":1.4507,"per":73.91,"date":"2025-05","close":107.22,"source":"reported"},{"eps":1.68,"per":68.66,"date":"2025-06","close":115.35,"source":"reported"},{"eps":1.68,"per":72.74,"date":"2025-07","close":122.21,"source":"reported"},{"eps":1.68,"per":84.1,"date":"2025-08","close":141.28,"source":"reported"},{"eps":1.38,"per":107.69,"date":"2025-09","close":148.61,"source":"reported"},{"eps":1.38,"per":125.99,"date":"2025-10","close":173.86,"source":"reported"},{"eps":1.38,"per":114.96,"date":"2025-11","close":158.64,"source":"reported"},{"eps":1.42,"per":113.36,"date":"2025-12","close":160.97,"source":"reported"},{"eps":1.42,"per":92.42,"date":"2026-01","close":131.23,"source":"reported"},{"eps":1.42,"per":85.02,"date":"2026-02","close":120.73,"source":"reported"},{"eps":1.53,"per":77.53,"date":"2026-03","close":118.62,"source":"reported"},{"eps":1.53,"per":79.17,"date":"2026-04","close":121.13,"source":"reported"},{"eps":1.53,"per":77.59,"date":"2026-05","close":118.71,"source":"reported"},{"eps":1.5,"per":76.12,"date":"2026-06","close":114.18,"source":"reported"},{"eps":1.5,"per":78.1,"date":"2026-07","close":117.15,"source":"reported"},{"eps":1.5,"per":98.25,"date":"2026-08","close":147.37,"source":"reported"},{"eps":1.5,"per":98.87,"date":"2026-09","close":148.3,"source":"reported"},{"eps":1.5,"per":112.54,"date":"2026-10","close":168.81,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":88.77,"std":18.76,"count":29,"current":112.54,"lower_1sd":70.01,"upper_1sd":107.53},"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":"Shopify Inc.","phase":"above-fold","symbol_resolved":true}