{"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":"2026-10-23T10:04:01.092995+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.7,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-159.1,"direction":"higher_better","percentile":6}],"summary":"매출 -8.7%","percentile":20},"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":55.9,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.6,"direction":"higher_better","percentile":40}],"summary":"RSI 56","percentile":55},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 11.70x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.44,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.4x","percentile":36}},"signals":[],"summary":"Take-Two Interactive Software Inc(TTWO)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 388.56억. 현재가 $207.81, 전일 대비 +0.8%, 30일 -3.6%. ROE -0.9%. 기술적 시그널: MACD 골든크로스.","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":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2.0913197103492394,"grade":"B","trend":"상승","atr_14":6.1819642857142885,"rsi_14":55.882352941176485,"sma_20":205.19250000000002,"sma_60":220.402,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 55.9로 중립 구간입니다. MACD(-2.09)가 시그널선(-3.15)을 상회합니다(골든크로스). SMA20 205, SMA60 220 — 혼조세입니다. 볼린저밴드 199~212 (현재 위치 70%).","bb_lower":198.57309859201757,"bb_upper":211.81190140798248,"macd_signal":-3.151029860339826},"change_pct":0.8,"chart_data":[{"date":"2024-10-23","open":160.0,"high":161.29,"low":159.23,"close":161.01,"volume":1695031,"rsi_14":90.19,"sma_20":154.08,"sma_60":152.49,"sma_120":153.15},{"date":"2024-10-24","open":161.62,"high":163.06,"low":159.96,"close":161.26,"volume":1218969,"rsi_14":87.3,"sma_20":154.56,"sma_60":152.66,"sma_120":153.28},{"date":"2024-10-25","open":162.4,"high":163.85,"low":161.15,"close":161.79,"volume":1040827,"rsi_14":87.31,"sma_20":155.0,"sma_60":152.93,"sma_120":153.39},{"date":"2024-10-28","open":162.0,"high":162.14,"low":160.0,"close":160.75,"volume":1395692,"rsi_14":79.7,"sma_20":155.35,"sma_60":153.21,"sma_120":153.49},{"date":"2024-10-29","open":160.39,"high":163.54,"low":158.65,"close":162.28,"volume":1603532,"rsi_14":80.6,"sma_20":155.94,"sma_60":153.59,"sma_120":153.63},{"date":"2024-10-30","open":162.2,"high":164.68,"low":160.62,"close":162.89,"volume":1659564,"rsi_14":83.57,"sma_20":156.51,"sma_60":153.97,"sma_120":153.77},{"date":"2024-10-31","open":162.75,"high":164.46,"low":161.28,"close":161.72,"volume":1413955,"rsi_14":74.44,"sma_20":157.22,"sma_60":154.41,"sma_120":153.91},{"date":"2024-11-01","open":161.12,"high":164.4,"low":160.83,"close":163.78,"volume":1457893,"rsi_14":77.31,"sma_20":157.82,"sma_60":154.82,"sma_120":154.07},{"date":"2024-11-04","open":164.22,"high":164.7,"low":161.02,"close":162.93,"volume":1829620,"rsi_14":72.16,"sma_20":158.36,"sma_60":155.12,"sma_120":154.22},{"date":"2024-11-05","open":163.65,"high":165.49,"low":162.8,"close":164.03,"volume":1303717,"rsi_14":79.46,"sma_20":158.91,"sma_60":155.4,"sma_120":154.35},{"date":"2024-11-06","open":166.49,"high":169.04,"low":165.35,"close":166.62,"volume":3089261,"rsi_14":82.95,"sma_20":159.55,"sma_60":155.77,"sma_120":154.53},{"date":"2024-11-07","open":174.0,"high":180.53,"low":171.4,"close":179.17,"volume":3777551,"rsi_14":89.81,"sma_20":160.83,"sma_60":156.34,"sma_120":154.79},{"date":"2024-11-08","open":179.17,"high":179.34,"low":173.2,"close":177.9,"volume":2225695,"rsi_14":85.41,"sma_20":161.97,"sma_60":156.86,"sma_120":155.01},{"date":"2024-11-11","open":178.44,"high":180.51,"low":178.12,"close":179.39,"volume":2134146,"rsi_14":84.55,"sma_20":163.17,"sma_60":157.35,"sma_120":155.24},{"date":"2024-11-12","open":178.66,"high":180.67,"low":177.17,"close":180.55,"volume":1115119,"rsi_14":84.65,"sma_20":164.4,"sma_60":157.85,"sma_120":155.49},{"date":"2024-11-13","open":180.29,"high":182.62,"low":180.1,"close":181.87,"volume":1074406,"rsi_14":85.21,"sma_20":165.75,"sma_60":158.3,"sma_120":155.74},{"date":"2024-11-14","open":181.0,"high":182.35,"low":179.29,"close":181.48,"volume":1071736,"rsi_14":83.8,"sma_20":167.08,"sma_60":158.66,"sma_120":155.96},{"date":"2024-11-15","open":181.0,"high":181.0,"low":176.68,"close":177.62,"volume":1349703,"rsi_14":76.4,"sma_20":168.2,"sma_60":158.98,"sma_120":156.14},{"date":"2024-11-18","open":178.14,"high":183.36,"low":177.08,"close":182.93,"volume":1255504,"rsi_14":78.9,"sma_20":169.5,"sma_60":159.37,"sma_120":156.33},{"date":"2024-11-19","open":182.12,"high":186.3,"low":181.06,"close":186.01,"volume":1535992,"rsi_14":80.26,"sma_20":170.8,"sma_60":159.8,"sma_120":156.55},{"date":"2024-11-20","open":186.07,"high":186.75,"low":184.2,"close":185.5,"volume":1364493,"rsi_14":81.67,"sma_20":172.02,"sma_60":160.21,"sma_120":156.76},{"date":"2024-11-21","open":187.31,"high":187.31,"low":184.91,"close":186.58,"volume":1168954,"rsi_14":81.18,"sma_20":173.29,"sma_60":160.67,"sma_120":156.95},{"date":"2024-11-22","open":187.0,"high":188.44,"low":185.87,"close":188.15,"volume":1081972,"rsi_14":83.83,"sma_20":174.61,"sma_60":161.13,"sma_120":157.14},{"date":"2024-11-25","open":189.76,"high":190.43,"low":187.47,"close":187.62,"volume":2502070,"rsi_14":82.13,"sma_20":175.95,"sma_60":161.56,"sma_120":157.3},{"date":"2024-11-26","open":188.19,"high":189.28,"low":187.14,"close":187.85,"volume":1788468,"rsi_14":80.9,"sma_20":177.23,"sma_60":162.09,"sma_120":157.49},{"date":"2024-11-27","open":188.23,"high":188.56,"low":185.35,"close":185.56,"volume":1235798,"rsi_14":63.26,"sma_20":178.36,"sma_60":162.55,"sma_120":157.66},{"date":"2024-11-29","open":186.21,"high":189.31,"low":186.21,"close":188.38,"volume":679636,"rsi_14":70.44,"sma_20":179.7,"sma_60":163.07,"sma_120":157.89},{"date":"2024-12-02","open":188.36,"high":188.63,"low":187.0,"close":187.95,"volume":1257349,"rsi_14":67.41,"sma_20":180.9,"sma_60":163.6,"sma_120":158.14},{"date":"2024-12-03","open":187.4,"high":188.38,"low":186.93,"close":188.06,"volume":926656,"rsi_14":65.96,"sma_20":182.16,"sma_60":164.13,"sma_120":158.38},{"date":"2024-12-04","open":188.5,"high":188.88,"low":187.25,"close":188.2,"volume":1431420,"rsi_14":64.16,"sma_20":183.37,"sma_60":164.68,"sma_120":158.63},{"date":"2024-12-05","open":189.35,"high":191.63,"low":188.0,"close":190.03,"volume":1976702,"rsi_14":67.97,"sma_20":184.54,"sma_60":165.31,"sma_120":158.89},{"date":"2024-12-06","open":190.36,"high":191.91,"low":188.17,"close":189.71,"volume":1501211,"rsi_14":79.85,"sma_20":185.07,"sma_60":165.91,"sma_120":159.16},{"date":"2024-12-09","open":188.97,"high":191.02,"low":187.67,"close":187.9,"volume":1420552,"rsi_14":64.84,"sma_20":185.57,"sma_60":166.51,"sma_120":159.43},{"date":"2024-12-10","open":186.71,"high":188.24,"low":184.71,"close":185.36,"volume":1154083,"rsi_14":48.0,"sma_20":185.87,"sma_60":167.05,"sma_120":159.68},{"date":"2024-12-11","open":188.88,"high":191.26,"low":186.05,"close":190.46,"volume":1489268,"rsi_14":61.92,"sma_20":186.36,"sma_60":167.68,"sma_120":159.95},{"date":"2024-12-12","open":189.33,"high":190.54,"low":188.27,"close":189.64,"volume":797079,"rsi_14":57.45,"sma_20":186.75,"sma_60":168.29,"sma_120":160.2},{"date":"2024-12-13","open":188.3,"high":188.65,"low":184.7,"close":185.48,"volume":1327997,"rsi_14":44.23,"sma_20":186.95,"sma_60":168.82,"sma_120":160.42},{"date":"2024-12-16","open":185.91,"high":188.78,"low":185.31,"close":187.18,"volume":1847036,"rsi_14":49.09,"sma_20":187.43,"sma_60":169.46,"sma_120":160.67},{"date":"2024-12-17","open":186.64,"high":187.32,"low":185.85,"close":185.93,"volume":1373009,"rsi_14":46.21,"sma_20":187.58,"sma_60":170.06,"sma_120":160.91},{"date":"2024-12-18","open":186.52,"high":188.4,"low":181.64,"close":181.9,"volume":2022781,"rsi_14":43.24,"sma_20":187.37,"sma_60":170.58,"sma_120":161.13},{"date":"2024-12-19","open":183.5,"high":184.49,"low":181.16,"close":181.38,"volume":1570330,"rsi_14":35.86,"sma_20":187.17,"sma_60":171.09,"sma_120":161.35},{"date":"2024-12-20","open":180.0,"high":184.2,"low":179.0,"close":181.97,"volume":3579465,"rsi_14":38.0,"sma_20":186.94,"sma_60":171.59,"sma_120":161.58},{"date":"2024-12-23","open":181.09,"high":183.37,"low":181.09,"close":183.22,"volume":1198573,"rsi_14":40.71,"sma_20":186.69,"sma_60":172.1,"sma_120":161.83},{"date":"2024-12-24","open":184.0,"high":185.82,"low":183.63,"close":185.39,"volume":461104,"rsi_14":45.0,"sma_20":186.58,"sma_60":172.63,"sma_120":162.11},{"date":"2024-12-26","open":184.75,"high":187.56,"low":184.71,"close":187.16,"volume":733783,"rsi_14":44.88,"sma_20":186.54,"sma_60":173.24,"sma_120":162.4},{"date":"2024-12-27","open":187.43,"high":188.36,"low":184.7,"close":186.43,"volume":1010714,"rsi_14":44.23,"sma_20":186.59,"sma_60":173.82,"sma_120":162.71},{"date":"2024-12-30","open":184.19,"high":185.93,"low":182.0,"close":184.54,"volume":1317179,"rsi_14":44.11,"sma_20":186.39,"sma_60":174.44,"sma_120":163.01},{"date":"2024-12-31","open":184.77,"high":185.77,"low":183.65,"close":184.08,"volume":1106939,"rsi_14":47.58,"sma_20":186.2,"sma_60":174.98,"sma_120":163.28},{"date":"2025-01-02","open":184.66,"high":185.1,"low":180.87,"close":183.07,"volume":1437677,"rsi_14":33.47,"sma_20":185.95,"sma_60":175.49,"sma_120":163.53},{"date":"2025-01-03","open":184.6,"high":189.18,"low":184.2,"close":188.75,"volume":1452747,"rsi_14":48.36,"sma_20":185.98,"sma_60":176.09,"sma_120":163.82},{"date":"2025-01-06","open":190.64,"high":192.14,"low":188.31,"close":188.98,"volume":1233702,"rsi_14":57.52,"sma_20":185.93,"sma_60":176.67,"sma_120":164.11},{"date":"2025-01-07","open":188.09,"high":188.71,"low":180.88,"close":181.75,"volume":2250962,"rsi_14":40.58,"sma_20":185.53,"sma_60":177.14,"sma_120":164.38},{"date":"2025-01-08","open":181.59,"high":183.91,"low":180.17,"close":183.74,"volume":1976424,"rsi_14":46.29,"sma_20":185.32,"sma_60":177.62,"sma_120":164.66},{"date":"2025-01-10","open":181.9,"high":182.88,"low":177.35,"close":178.61,"volume":1420430,"rsi_14":44.63,"sma_20":184.98,"sma_60":178.01,"sma_120":164.89},{"date":"2025-01-13","open":178.61,"high":179.98,"low":177.92,"close":178.76,"volume":957454,"rsi_14":45.67,"sma_20":184.4,"sma_60":178.39,"sma_120":165.13},{"date":"2025-01-14","open":178.91,"high":181.53,"low":178.65,"close":180.03,"volume":876197,"rsi_14":46.87,"sma_20":183.92,"sma_60":178.8,"sma_120":165.37},{"date":"2025-01-15","open":183.4,"high":183.8,"low":179.58,"close":181.32,"volume":1332078,"rsi_14":46.94,"sma_20":183.71,"sma_60":179.25,"sma_120":165.6},{"date":"2025-01-16","open":182.27,"high":184.45,"low":181.26,"close":183.37,"volume":1282400,"rsi_14":46.73,"sma_20":183.52,"sma_60":179.71,"sma_120":165.88},{"date":"2025-01-17","open":186.95,"high":186.95,"low":184.82,"close":186.41,"volume":1443904,"rsi_14":48.83,"sma_20":183.54,"sma_60":180.21,"sma_120":166.18},{"date":"2025-01-21","open":187.55,"high":189.03,"low":184.42,"close":185.14,"volume":1611301,"rsi_14":48.03,"sma_20":183.7,"sma_60":180.63,"sma_120":166.46},{"date":"2025-01-22","open":185.36,"high":188.18,"low":183.54,"close":187.99,"volume":1548506,"rsi_14":55.13,"sma_20":184.04,"sma_60":181.07,"sma_120":166.78},{"date":"2025-01-23","open":183.28,"high":184.69,"low":179.61,"close":183.82,"volume":2067194,"rsi_14":49.65,"sma_20":184.13,"sma_60":181.45,"sma_120":167.06},{"date":"2025-01-24","open":184.0,"high":185.63,"low":182.57,"close":185.49,"volume":1638756,"rsi_14":53.18,"sma_20":184.24,"sma_60":181.85,"sma_120":167.39},{"date":"2025-01-27","open":185.05,"high":190.57,"low":184.18,"close":187.87,"volume":2335624,"rsi_14":48.73,"sma_20":184.37,"sma_60":182.3,"sma_120":167.76},{"date":"2025-01-28","open":186.85,"high":189.7,"low":185.72,"close":187.14,"volume":1616139,"rsi_14":47.39,"sma_20":184.36,"sma_60":182.71,"sma_120":168.15},{"date":"2025-01-29","open":186.92,"high":191.6,"low":186.92,"close":190.09,"volume":1430545,"rsi_14":63.48,"sma_20":184.55,"sma_60":183.17,"sma_120":168.57},{"date":"2025-01-30","open":190.91,"high":192.5,"low":189.87,"close":191.23,"volume":1213220,"rsi_14":62.45,"sma_20":184.88,"sma_60":183.66,"sma_120":169.03},{"date":"2025-01-31","open":190.07,"high":190.93,"low":185.39,"close":185.51,"volume":1680774,"rsi_14":61.25,"sma_20":184.95,"sma_60":184.02,"sma_120":169.42},{"date":"2025-02-03","open":184.62,"high":187.59,"low":182.89,"close":186.07,"volume":1741449,"rsi_14":61.76,"sma_20":185.1,"sma_60":184.41,"sma_120":169.76},{"date":"2025-02-04","open":186.14,"high":186.61,"low":182.66,"close":183.54,"volume":1661204,"rsi_14":55.43,"sma_20":184.84,"sma_60":184.73,"sma_120":170.07},{"date":"2025-02-05","open":185.1,"high":186.17,"low":182.92,"close":184.92,"volume":1697990,"rsi_14":55.55,"sma_20":184.64,"sma_60":185.04,"sma_120":170.4},{"date":"2025-02-06","open":184.08,"high":184.53,"low":181.86,"close":183.08,"volume":2779663,"rsi_14":49.55,"sma_20":184.71,"sma_60":185.1,"sma_120":170.72},{"date":"2025-02-07","open":198.0,"high":212.88,"low":195.97,"close":208.77,"volume":6798621,"rsi_14":70.37,"sma_20":185.96,"sma_60":185.62,"sma_120":171.24},{"date":"2025-02-10","open":210.01,"high":215.84,"low":206.27,"close":212.51,"volume":3454398,"rsi_14":73.86,"sma_20":187.65,"sma_60":186.17,"sma_120":171.76},{"date":"2025-02-11","open":212.27,"high":214.04,"low":208.38,"close":209.94,"volume":1783334,"rsi_14":69.23,"sma_20":189.21,"sma_60":186.66,"sma_120":172.26},{"date":"2025-02-12","open":207.43,"high":210.1,"low":206.55,"close":209.18,"volume":1162834,"rsi_14":73.63,"sma_20":190.67,"sma_60":187.11,"sma_120":172.71},{"date":"2025-02-13","open":209.18,"high":210.58,"low":207.82,"close":210.09,"volume":1338313,"rsi_14":73.25,"sma_20":192.11,"sma_60":187.59,"sma_120":173.13},{"date":"2025-02-14","open":210.23,"high":212.59,"low":208.55,"close":208.76,"volume":1454693,"rsi_14":70.14,"sma_20":193.38,"sma_60":188.11,"sma_120":173.54},{"date":"2025-02-18","open":208.64,"high":216.52,"low":208.41,"close":216.38,"volume":2462864,"rsi_14":74.89,"sma_20":194.88,"sma_60":188.67,"sma_120":174.02},{"date":"2025-02-19","open":218.59,"high":218.75,"low":212.46,"close":215.18,"volume":1582571,"rsi_14":72.01,"sma_20":196.38,"sma_60":189.15,"sma_120":174.47},{"date":"2025-02-20","open":215.18,"high":215.33,"low":209.04,"close":215.24,"volume":1648458,"rsi_14":71.47,"sma_20":197.74,"sma_60":189.65,"sma_120":174.93},{"date":"2025-02-21","open":216.0,"high":216.53,"low":210.66,"close":211.65,"volume":1439084,"rsi_14":74.3,"sma_20":199.13,"sma_60":190.07,"sma_120":175.37},{"date":"2025-02-24","open":213.21,"high":213.7,"low":207.28,"close":212.02,"volume":1206749,"rsi_14":74.21,"sma_20":200.46,"sma_60":190.46,"sma_120":175.8},{"date":"2025-02-25","open":210.48,"high":210.68,"low":206.07,"close":207.91,"volume":1922241,"rsi_14":72.09,"sma_20":201.46,"sma_60":190.8,"sma_120":176.18},{"date":"2025-02-26","open":208.81,"high":210.28,"low":207.46,"close":209.11,"volume":1281392,"rsi_14":71.99,"sma_20":202.56,"sma_60":191.16,"sma_120":176.62},{"date":"2025-02-27","open":209.85,"high":211.37,"low":207.63,"close":208.21,"volume":1122970,"rsi_14":73.25,"sma_20":203.46,"sma_60":191.53,"sma_120":177.04},{"date":"2025-02-28","open":208.72,"high":212.1,"low":206.71,"close":211.98,"volume":1858252,"rsi_14":55.0,"sma_20":204.5,"sma_60":191.93,"sma_120":177.5},{"date":"2025-03-03","open":212.89,"high":214.5,"low":207.78,"close":208.05,"volume":1781661,"rsi_14":43.1,"sma_20":205.63,"sma_60":192.26,"sma_120":177.93},{"date":"2025-03-04","open":207.98,"high":209.09,"low":202.01,"close":208.55,"volume":2106659,"rsi_14":47.7,"sma_20":206.75,"sma_60":192.6,"sma_120":178.36},{"date":"2025-03-05","open":208.1,"high":215.27,"low":208.1,"close":214.81,"volume":1750157,"rsi_14":57.87,"sma_20":208.32,"sma_60":193.05,"sma_120":178.86},{"date":"2025-03-06","open":214.2,"high":216.46,"low":207.33,"close":207.87,"volume":2273454,"rsi_14":47.34,"sma_20":209.46,"sma_60":193.34,"sma_120":179.33},{"date":"2025-03-07","open":206.76,"high":207.45,"low":198.71,"close":204.33,"volume":1889839,"rsi_14":44.96,"sma_20":210.53,"sma_60":193.59,"sma_120":179.75},{"date":"2025-03-10","open":200.98,"high":202.47,"low":197.0,"close":201.93,"volume":1880331,"rsi_14":31.36,"sma_20":210.19,"sma_60":193.82,"sma_120":180.16},{"date":"2025-03-11","open":202.04,"high":206.02,"low":201.77,"close":203.8,"volume":1543531,"rsi_14":35.57,"sma_20":209.75,"sma_60":194.13,"sma_120":180.59},{"date":"2025-03-12","open":204.48,"high":206.72,"low":203.49,"close":205.33,"volume":1415037,"rsi_14":37.89,"sma_20":209.52,"sma_60":194.38,"sma_120":181.03},{"date":"2025-03-13","open":204.48,"high":206.2,"low":201.93,"close":203.63,"volume":1263241,"rsi_14":39.72,"sma_20":209.24,"sma_60":194.61,"sma_120":181.45},{"date":"2025-03-14","open":205.67,"high":206.32,"low":201.84,"close":204.57,"volume":1365539,"rsi_14":40.59,"sma_20":208.97,"sma_60":194.93,"sma_120":181.87},{"date":"2025-03-17","open":203.82,"high":207.71,"low":203.06,"close":206.5,"volume":1904905,"rsi_14":48.12,"sma_20":208.85,"sma_60":195.25,"sma_120":182.35},{"date":"2025-03-18","open":205.96,"high":206.36,"low":203.7,"close":204.32,"volume":1067585,"rsi_14":43.76,"sma_20":208.25,"sma_60":195.56,"sma_120":182.81},{"date":"2025-03-19","open":204.0,"high":210.71,"low":203.48,"close":208.86,"volume":1381650,"rsi_14":50.77,"sma_20":207.93,"sma_60":196.01,"sma_120":183.29},{"date":"2025-03-20","open":206.93,"high":211.46,"low":206.9,"close":209.63,"volume":1329267,"rsi_14":46.99,"sma_20":207.65,"sma_60":196.48,"sma_120":183.78},{"date":"2025-03-21","open":207.51,"high":215.0,"low":204.21,"close":213.47,"volume":3631979,"rsi_14":56.96,"sma_20":207.74,"sma_60":197.0,"sma_120":184.3},{"date":"2025-03-24","open":217.15,"high":217.17,"low":211.89,"close":213.51,"volume":1453231,"rsi_14":56.44,"sma_20":207.82,"sma_60":197.51,"sma_120":184.8},{"date":"2025-03-25","open":213.66,"high":218.56,"low":211.57,"close":217.95,"volume":1360997,"rsi_14":54.28,"sma_20":208.32,"sma_60":198.05,"sma_120":185.34},{"date":"2025-03-26","open":217.0,"high":220.93,"low":211.95,"close":215.89,"volume":1951880,"rsi_14":62.62,"sma_20":208.66,"sma_60":198.53,"sma_120":185.88},{"date":"2025-03-27","open":215.77,"high":216.7,"low":213.63,"close":214.29,"volume":1128819,"rsi_14":66.69,"sma_20":208.96,"sma_60":198.99,"sma_120":186.41},{"date":"2025-03-28","open":214.28,"high":215.52,"low":209.32,"close":210.47,"volume":1439438,"rsi_14":63.66,"sma_20":208.89,"sma_60":199.42,"sma_120":186.93},{"date":"2025-03-31","open":207.4,"high":207.89,"low":200.66,"close":207.25,"volume":2690200,"rsi_14":55.29,"sma_20":208.85,"sma_60":199.81,"sma_120":187.39},{"date":"2025-04-01","open":205.23,"high":210.57,"low":204.7,"close":210.13,"volume":1654740,"rsi_14":57.07,"sma_20":208.93,"sma_60":200.26,"sma_120":187.88},{"date":"2025-04-02","open":207.88,"high":212.72,"low":207.0,"close":211.1,"volume":1602779,"rsi_14":61.24,"sma_20":208.74,"sma_60":200.63,"sma_120":188.36},{"date":"2025-04-03","open":205.46,"high":211.5,"low":204.94,"close":208.93,"volume":2324536,"rsi_14":56.33,"sma_20":208.79,"sma_60":200.97,"sma_120":188.82},{"date":"2025-04-04","open":205.1,"high":208.33,"low":194.18,"close":194.58,"volume":3684623,"rsi_14":37.29,"sma_20":208.31,"sma_60":201.18,"sma_120":189.16},{"date":"2025-04-07","open":190.92,"high":201.12,"low":188.56,"close":197.53,"volume":3608431,"rsi_14":42.88,"sma_20":208.09,"sma_60":201.41,"sma_120":189.52},{"date":"2025-04-08","open":201.61,"high":205.21,"low":193.11,"close":196.25,"volume":2230690,"rsi_14":35.8,"sma_20":207.71,"sma_60":201.7,"sma_120":189.86},{"date":"2025-04-09","open":194.34,"high":209.39,"low":194.12,"close":208.13,"volume":2820864,"rsi_14":48.65,"sma_20":207.85,"sma_60":202.19,"sma_120":190.29},{"date":"2025-04-10","open":205.01,"high":206.36,"low":196.65,"close":204.41,"volume":2257360,"rsi_14":41.82,"sma_20":207.89,"sma_60":202.6,"sma_120":190.7},{"date":"2025-04-11","open":204.83,"high":212.85,"low":202.26,"close":212.07,"volume":2648554,"rsi_14":48.86,"sma_20":208.26,"sma_60":203.11,"sma_120":191.18},{"date":"2025-04-14","open":214.0,"high":216.0,"low":210.99,"close":212.95,"volume":1220645,"rsi_14":45.79,"sma_20":208.59,"sma_60":203.61,"sma_120":191.66},{"date":"2025-04-15","open":212.75,"high":215.35,"low":211.95,"close":214.6,"volume":1267466,"rsi_14":48.91,"sma_20":209.1,"sma_60":204.08,"sma_120":192.14},{"date":"2025-04-16","open":213.8,"high":215.85,"low":209.17,"close":211.4,"volume":1228698,"rsi_14":47.62,"sma_20":209.23,"sma_60":204.51,"sma_120":192.57},{"date":"2025-04-17","open":213.67,"high":214.8,"low":211.46,"close":212.77,"volume":1060193,"rsi_14":51.98,"sma_20":209.38,"sma_60":204.93,"sma_120":193.0},{"date":"2025-04-21","open":210.84,"high":211.34,"low":202.41,"close":205.16,"volume":1744437,"rsi_14":48.33,"sma_20":208.97,"sma_60":205.28,"sma_120":193.37},{"date":"2025-04-22","open":208.13,"high":211.75,"low":207.07,"close":209.97,"volume":1493048,"rsi_14":49.88,"sma_20":208.79,"sma_60":205.69,"sma_120":193.77},{"date":"2025-04-23","open":212.07,"high":215.97,"low":211.0,"close":213.3,"volume":1713559,"rsi_14":51.65,"sma_20":208.56,"sma_60":206.11,"sma_120":194.21},{"date":"2025-04-24","open":213.8,"high":224.58,"low":213.3,"close":222.69,"volume":2966631,"rsi_14":59.29,"sma_20":208.9,"sma_60":206.71,"sma_120":194.71},{"date":"2025-04-25","open":222.65,"high":225.49,"low":222.28,"close":225.38,"volume":1534579,"rsi_14":74.67,"sma_20":209.45,"sma_60":207.29,"sma_120":195.23},{"date":"2025-04-28","open":227.25,"high":229.0,"low":223.59,"close":225.55,"volume":2071652,"rsi_14":73.49,"sma_20":210.21,"sma_60":207.87,"sma_120":195.76},{"date":"2025-04-29","open":225.2,"high":231.23,"low":225.2,"close":230.71,"volume":1621173,"rsi_14":77.13,"sma_20":211.38,"sma_60":208.62,"sma_120":196.32},{"date":"2025-04-30","open":227.0,"high":234.09,"low":225.4,"close":233.32,"volume":2234204,"rsi_14":73.22,"sma_20":212.54,"sma_60":209.41,"sma_120":196.91},{"date":"2025-05-01","open":234.12,"high":238.0,"low":233.42,"close":235.17,"volume":2175085,"rsi_14":79.36,"sma_20":213.74,"sma_60":210.27,"sma_120":197.5},{"date":"2025-05-02","open":214.45,"high":224.72,"low":211.0,"close":219.5,"volume":8968333,"rsi_14":56.15,"sma_20":214.27,"sma_60":210.84,"sma_120":197.94},{"date":"2025-05-05","open":218.5,"high":225.82,"low":217.74,"close":225.32,"volume":2828645,"rsi_14":59.47,"sma_20":215.81,"sma_60":211.55,"sma_120":198.32},{"date":"2025-05-06","open":223.51,"high":232.21,"low":222.23,"close":231.84,"volume":2811998,"rsi_14":62.28,"sma_20":217.52,"sma_60":211.93,"sma_120":198.77},{"date":"2025-05-07","open":232.11,"high":232.93,"low":225.34,"close":226.34,"volume":2786959,"rsi_14":60.3,"sma_20":219.03,"sma_60":212.16,"sma_120":199.16},{"date":"2025-05-08","open":227.11,"high":227.98,"low":224.39,"close":225.45,"volume":1774222,"rsi_14":58.8,"sma_20":219.89,"sma_60":212.42,"sma_120":199.54},{"date":"2025-05-09","open":225.45,"high":227.49,"low":223.05,"close":226.55,"volume":1524677,"rsi_14":66.33,"sma_20":221.0,"sma_60":212.71,"sma_120":199.91},{"date":"2025-05-12","open":226.08,"high":227.89,"low":219.41,"close":226.25,"volume":2080542,"rsi_14":63.34,"sma_20":221.71,"sma_60":212.98,"sma_120":200.28},{"date":"2025-05-13","open":225.86,"high":228.3,"low":224.31,"close":226.16,"volume":2116863,"rsi_14":61.13,"sma_20":222.37,"sma_60":213.27,"sma_120":200.69},{"date":"2025-05-14","open":225.71,"high":229.67,"low":224.89,"close":229.5,"volume":2140245,"rsi_14":56.58,"sma_20":223.12,"sma_60":213.49,"sma_120":201.08},{"date":"2025-05-15","open":228.75,"high":233.76,"low":228.39,"close":232.34,"volume":3081518,"rsi_14":56.71,"sma_20":224.16,"sma_60":213.77,"sma_120":201.46},{"date":"2025-05-16","open":236.58,"high":240.78,"low":226.11,"close":226.74,"volume":4381389,"rsi_14":51.04,"sma_20":224.86,"sma_60":213.97,"sma_120":201.81},{"date":"2025-05-19","open":226.74,"high":235.72,"low":225.45,"close":234.66,"volume":2189996,"rsi_14":53.29,"sma_20":226.34,"sma_60":214.35,"sma_120":202.21},{"date":"2025-05-20","open":233.02,"high":237.62,"low":232.54,"close":237.5,"volume":1729504,"rsi_14":53.47,"sma_20":227.71,"sma_60":214.77,"sma_120":202.62},{"date":"2025-05-21","open":228.03,"high":231.64,"low":226.67,"close":226.76,"volume":6081064,"rsi_14":43.92,"sma_20":228.39,"sma_60":215.09,"sma_120":202.94},{"date":"2025-05-22","open":228.03,"high":228.4,"low":223.12,"close":226.01,"volume":4751087,"rsi_14":56.0,"sma_20":228.55,"sma_60":215.37,"sma_120":203.26},{"date":"2025-05-23","open":225.92,"high":226.16,"low":224.0,"close":224.99,"volume":1863014,"rsi_14":49.67,"sma_20":228.53,"sma_60":215.65,"sma_120":203.59},{"date":"2025-05-27","open":226.0,"high":227.5,"low":224.0,"close":226.27,"volume":2372263,"rsi_14":43.7,"sma_20":228.57,"sma_60":215.89,"sma_120":203.91},{"date":"2025-05-28","open":226.34,"high":229.88,"low":226.34,"close":228.33,"volume":2077566,"rsi_14":52.44,"sma_20":228.45,"sma_60":216.23,"sma_120":204.24},{"date":"2025-05-29","open":228.66,"high":228.66,"low":223.72,"close":225.39,"volume":2137661,"rsi_14":49.93,"sma_20":228.05,"sma_60":216.51,"sma_120":204.55},{"date":"2025-05-30","open":225.4,"high":226.95,"low":224.26,"close":226.28,"volume":3647903,"rsi_14":49.68,"sma_20":227.61,"sma_60":216.7,"sma_120":204.87},{"date":"2025-06-02","open":226.1,"high":227.63,"low":222.12,"close":227.6,"volume":2472701,"rsi_14":51.55,"sma_20":228.01,"sma_60":217.03,"sma_120":205.19},{"date":"2025-06-03","open":227.0,"high":229.85,"low":224.0,"close":229.65,"volume":1832336,"rsi_14":53.83,"sma_20":228.23,"sma_60":217.45,"sma_120":205.52},{"date":"2025-06-04","open":229.52,"high":230.4,"low":227.2,"close":229.18,"volume":1757466,"rsi_14":49.63,"sma_20":228.1,"sma_60":217.9,"sma_120":205.86},{"date":"2025-06-05","open":229.55,"high":232.78,"low":228.83,"close":231.03,"volume":2340468,"rsi_14":48.43,"sma_20":228.33,"sma_60":218.36,"sma_120":206.24},{"date":"2025-06-06","open":232.98,"high":233.2,"low":230.47,"close":232.72,"volume":1497156,"rsi_14":57.91,"sma_20":228.7,"sma_60":218.81,"sma_120":206.59},{"date":"2025-06-09","open":232.27,"high":234.33,"low":230.39,"close":233.5,"volume":1426462,"rsi_14":48.11,"sma_20":229.04,"sma_60":219.31,"sma_120":206.96},{"date":"2025-06-10","open":233.47,"high":235.62,"low":231.9,"close":234.91,"volume":1596829,"rsi_14":45.57,"sma_20":229.48,"sma_60":219.82,"sma_120":207.37},{"date":"2025-06-11","open":234.33,"high":235.67,"low":232.24,"close":234.74,"volume":1277678,"rsi_14":71.36,"sma_20":229.9,"sma_60":220.29,"sma_120":207.77},{"date":"2025-06-12","open":234.12,"high":237.39,"low":233.61,"close":234.46,"volume":1441152,"rsi_14":73.2,"sma_20":230.15,"sma_60":220.79,"sma_120":208.17},{"date":"2025-06-13","open":232.93,"high":235.8,"low":229.59,"close":230.23,"volume":2011518,"rsi_14":62.23,"sma_20":230.05,"sma_60":221.15,"sma_120":208.58},{"date":"2025-06-16","open":230.95,"high":240.44,"low":230.67,"close":238.6,"volume":2220138,"rsi_14":71.62,"sma_20":230.64,"sma_60":221.63,"sma_120":209.05},{"date":"2025-06-17","open":238.61,"high":239.56,"low":236.15,"close":237.52,"volume":1713236,"rsi_14":66.69,"sma_20":230.78,"sma_60":222.03,"sma_120":209.52},{"date":"2025-06-18","open":237.7,"high":242.09,"low":235.67,"close":238.5,"volume":2510636,"rsi_14":75.64,"sma_20":230.83,"sma_60":222.45,"sma_120":209.98},{"date":"2025-06-20","open":240.09,"high":242.27,"low":236.98,"close":238.37,"volume":3448507,"rsi_14":74.37,"sma_20":231.41,"sma_60":222.79,"sma_120":210.42},{"date":"2025-06-23","open":238.31,"high":241.96,"low":235.55,"close":241.59,"volume":1719028,"rsi_14":76.19,"sma_20":232.19,"sma_60":223.21,"sma_120":210.87},{"date":"2025-06-24","open":242.37,"high":245.08,"low":240.62,"close":243.05,"volume":1943345,"rsi_14":75.65,"sma_20":233.1,"sma_60":223.69,"sma_120":211.34},{"date":"2025-06-25","open":243.47,"high":244.44,"low":240.81,"close":241.64,"volume":1526915,"rsi_14":73.02,"sma_20":233.86,"sma_60":224.21,"sma_120":211.82},{"date":"2025-06-26","open":241.38,"high":242.76,"low":238.66,"close":239.33,"volume":1667003,"rsi_14":65.08,"sma_20":234.41,"sma_60":224.75,"sma_120":212.28},{"date":"2025-06-27","open":239.55,"high":241.91,"low":238.88,"close":241.44,"volume":4576830,"rsi_14":65.6,"sma_20":235.22,"sma_60":225.27,"sma_120":212.77},{"date":"2025-06-30","open":242.68,"high":244.5,"low":237.31,"close":242.85,"volume":3236744,"rsi_14":66.36,"sma_20":236.05,"sma_60":225.8,"sma_120":213.22},{"date":"2025-07-01","open":242.43,"high":243.9,"low":238.11,"close":240.1,"volume":1932647,"rsi_14":58.68,"sma_20":236.67,"sma_60":226.32,"sma_120":213.64},{"date":"2025-07-02","open":239.93,"high":242.28,"low":238.82,"close":239.51,"volume":1640728,"rsi_14":57.86,"sma_20":237.16,"sma_60":227.07,"sma_120":214.12},{"date":"2025-07-03","open":240.16,"high":240.99,"low":237.01,"close":240.11,"volume":1008273,"rsi_14":59.22,"sma_20":237.71,"sma_60":227.78,"sma_120":214.59},{"date":"2025-07-07","open":240.64,"high":243.18,"low":239.84,"close":242.53,"volume":1924540,"rsi_14":71.32,"sma_20":238.28,"sma_60":228.55,"sma_120":215.13},{"date":"2025-07-08","open":242.53,"high":243.13,"low":239.51,"close":240.56,"volume":1083344,"rsi_14":54.37,"sma_20":238.68,"sma_60":229.09,"sma_120":215.64},{"date":"2025-07-09","open":241.35,"high":243.18,"low":240.16,"close":242.23,"volume":1369512,"rsi_14":60.23,"sma_20":239.11,"sma_60":229.72,"sma_120":216.16},{"date":"2025-07-10","open":241.67,"high":242.53,"low":234.6,"close":235.33,"volume":2472205,"rsi_14":44.53,"sma_20":239.13,"sma_60":230.11,"sma_120":216.61},{"date":"2025-07-11","open":235.78,"high":236.53,"low":233.15,"close":233.92,"volume":1429460,"rsi_14":42.64,"sma_20":239.09,"sma_60":230.46,"sma_120":217.03},{"date":"2025-07-14","open":234.0,"high":239.16,"low":233.5,"close":238.46,"volume":1339984,"rsi_14":45.04,"sma_20":239.29,"sma_60":230.85,"sma_120":217.46},{"date":"2025-07-15","open":237.8,"high":241.06,"low":236.2,"close":237.7,"volume":2203496,"rsi_14":41.33,"sma_20":239.67,"sma_60":231.29,"sma_120":217.9},{"date":"2025-07-16","open":238.79,"high":239.6,"low":236.91,"close":238.73,"volume":1660469,"rsi_14":45.22,"sma_20":239.67,"sma_60":231.73,"sma_120":218.33},{"date":"2025-07-17","open":238.73,"high":238.96,"low":230.4,"close":233.92,"volume":2106067,"rsi_14":41.8,"sma_20":239.49,"sma_60":232.2,"sma_120":218.74},{"date":"2025-07-18","open":233.97,"high":234.95,"low":227.45,"close":231.18,"volume":3170699,"rsi_14":34.73,"sma_20":239.13,"sma_60":232.56,"sma_120":219.12},{"date":"2025-07-21","open":232.08,"high":233.24,"low":230.06,"close":231.63,"volume":1355962,"rsi_14":32.81,"sma_20":238.79,"sma_60":232.86,"sma_120":219.49},{"date":"2025-07-22","open":232.13,"high":232.85,"low":229.1,"close":231.07,"volume":1777141,"rsi_14":35.17,"sma_20":238.26,"sma_60":233.0,"sma_120":219.85},{"date":"2025-07-23","open":230.45,"high":231.29,"low":227.87,"close":228.73,"volume":1331151,"rsi_14":33.26,"sma_20":237.55,"sma_60":233.06,"sma_120":220.18},{"date":"2025-07-24","open":228.18,"high":229.41,"low":225.33,"close":225.75,"volume":1608296,"rsi_14":29.24,"sma_20":236.75,"sma_60":233.06,"sma_120":220.46},{"date":"2025-07-25","open":226.0,"high":227.21,"low":223.04,"close":224.75,"volume":1895607,"rsi_14":23.19,"sma_20":236.03,"sma_60":232.96,"sma_120":220.79},{"date":"2025-07-28","open":228.23,"high":228.66,"low":224.41,"close":226.1,"volume":1421678,"rsi_14":27.78,"sma_20":235.26,"sma_60":232.84,"sma_120":221.12},{"date":"2025-07-29","open":227.15,"high":227.36,"low":222.5,"close":223.98,"volume":1857602,"rsi_14":22.34,"sma_20":234.31,"sma_60":232.66,"sma_120":221.46},{"date":"2025-07-30","open":224.05,"high":225.92,"low":223.05,"close":223.81,"volume":1512046,"rsi_14":28.07,"sma_20":233.5,"sma_60":232.73,"sma_120":221.79},{"date":"2025-07-31","open":224.62,"high":225.31,"low":222.3,"close":222.73,"volume":1643978,"rsi_14":28.42,"sma_20":232.66,"sma_60":232.68,"sma_120":222.12},{"date":"2025-08-01","open":222.82,"high":222.82,"low":219.07,"close":220.58,"volume":1396460,"rsi_14":12.02,"sma_20":231.68,"sma_60":232.5,"sma_120":222.21},{"date":"2025-08-04","open":222.84,"high":226.39,"low":221.62,"close":225.99,"volume":1875325,"rsi_14":29.23,"sma_20":230.86,"sma_60":232.49,"sma_120":222.33},{"date":"2025-08-05","open":226.18,"high":227.99,"low":225.41,"close":225.92,"volume":1398107,"rsi_14":26.48,"sma_20":230.13,"sma_60":232.5,"sma_120":222.46},{"date":"2025-08-06","open":226.66,"high":227.66,"low":224.0,"close":227.21,"volume":1544408,"rsi_14":35.85,"sma_20":229.37,"sma_60":232.51,"sma_120":222.61},{"date":"2025-08-07","open":227.75,"high":228.5,"low":222.38,"close":226.49,"volume":2267091,"rsi_14":39.19,"sma_20":228.93,"sma_60":232.51,"sma_120":222.75},{"date":"2025-08-08","open":237.52,"high":239.13,"low":216.34,"close":217.37,"volume":5619188,"rsi_14":26.52,"sma_20":228.1,"sma_60":232.37,"sma_120":222.82},{"date":"2025-08-11","open":219.36,"high":226.57,"low":218.4,"close":222.67,"volume":3191102,"rsi_14":38.03,"sma_20":227.32,"sma_60":232.25,"sma_120":222.87},{"date":"2025-08-12","open":224.44,"high":232.78,"low":224.2,"close":232.56,"volume":2440238,"rsi_14":54.49,"sma_20":227.06,"sma_60":232.26,"sma_120":223.02},{"date":"2025-08-13","open":233.29,"high":236.24,"low":230.7,"close":236.14,"volume":2105918,"rsi_14":62.01,"sma_20":226.93,"sma_60":232.41,"sma_120":223.19},{"date":"2025-08-14","open":235.3,"high":238.39,"low":232.2,"close":233.16,"volume":1688745,"rsi_14":59.3,"sma_20":226.89,"sma_60":232.39,"sma_120":223.37},{"date":"2025-08-15","open":233.65,"high":233.65,"low":229.59,"close":232.18,"volume":1376626,"rsi_14":56.78,"sma_20":226.94,"sma_60":232.3,"sma_120":223.54},{"date":"2025-08-18","open":233.47,"high":235.6,"low":231.52,"close":232.55,"volume":1428641,"rsi_14":59.94,"sma_20":226.99,"sma_60":232.4,"sma_120":223.74},{"date":"2025-08-19","open":232.1,"high":232.45,"low":227.75,"close":228.36,"volume":1366324,"rsi_14":54.83,"sma_20":226.85,"sma_60":232.44,"sma_120":223.9},{"date":"2025-08-20","open":227.38,"high":229.45,"low":225.54,"close":228.67,"volume":1327312,"rsi_14":56.41,"sma_20":226.85,"sma_60":232.5,"sma_120":224.07},{"date":"2025-08-21","open":227.47,"high":228.79,"low":226.28,"close":227.87,"volume":950480,"rsi_14":58.1,"sma_20":226.95,"sma_60":232.52,"sma_120":224.21},{"date":"2025-08-22","open":228.67,"high":230.07,"low":226.75,"close":229.03,"volume":1089332,"rsi_14":53.73,"sma_20":227.17,"sma_60":232.54,"sma_120":224.38},{"date":"2025-08-25","open":228.67,"high":232.99,"low":228.5,"close":231.83,"volume":1188089,"rsi_14":56.79,"sma_20":227.46,"sma_60":232.64,"sma_120":224.58},{"date":"2025-08-26","open":231.36,"high":233.55,"low":230.32,"close":230.82,"volume":2165313,"rsi_14":54.18,"sma_20":227.8,"sma_60":232.72,"sma_120":224.71},{"date":"2025-08-27","open":230.52,"high":232.34,"low":228.75,"close":232.03,"volume":1030309,"rsi_14":56.34,"sma_20":228.21,"sma_60":232.79,"sma_120":224.91},{"date":"2025-08-28","open":230.64,"high":235.03,"low":230.64,"close":234.9,"volume":1127151,"rsi_14":73.4,"sma_20":228.82,"sma_60":232.88,"sma_120":225.16},{"date":"2025-08-29","open":234.28,"high":235.99,"low":232.6,"close":233.27,"volume":989052,"rsi_14":65.69,"sma_20":229.45,"sma_60":232.95,"sma_120":225.43},{"date":"2025-09-02","open":231.16,"high":241.08,"low":229.33,"close":240.95,"volume":1860506,"rsi_14":63.29,"sma_20":230.2,"sma_60":233.11,"sma_120":225.74},{"date":"2025-09-03","open":241.0,"high":242.3,"low":237.03,"close":238.86,"volume":1169430,"rsi_14":54.52,"sma_20":230.85,"sma_60":233.22,"sma_120":226.01},{"date":"2025-09-04","open":238.53,"high":240.84,"low":237.37,"close":240.65,"volume":915426,"rsi_14":62.96,"sma_20":231.52,"sma_60":233.34,"sma_120":226.32},{"date":"2025-09-05","open":242.0,"high":242.69,"low":236.94,"close":239.68,"volume":979465,"rsi_14":62.98,"sma_20":232.18,"sma_60":233.41,"sma_120":226.62},{"date":"2025-09-08","open":241.78,"high":250.45,"low":241.4,"close":248.78,"volume":2214540,"rsi_14":71.58,"sma_20":233.75,"sma_60":233.65,"sma_120":226.97},{"date":"2025-09-09","open":249.28,"high":250.0,"low":247.27,"close":247.86,"volume":997647,"rsi_14":78.39,"sma_20":235.01,"sma_60":233.87,"sma_120":227.33},{"date":"2025-09-10","open":248.58,"high":248.58,"low":243.46,"close":244.04,"volume":1116417,"rsi_14":70.3,"sma_20":235.58,"sma_60":234.1,"sma_120":227.62},{"date":"2025-09-11","open":246.07,"high":248.0,"low":244.88,"close":246.54,"volume":976820,"rsi_14":73.6,"sma_20":236.1,"sma_60":234.23,"sma_120":227.93},{"date":"2025-09-12","open":245.97,"high":248.29,"low":244.03,"close":246.26,"volume":1001685,"rsi_14":72.28,"sma_20":236.76,"sma_60":234.38,"sma_120":228.21},{"date":"2025-09-15","open":246.25,"high":250.25,"low":245.92,"close":247.25,"volume":1333464,"rsi_14":70.92,"sma_20":237.51,"sma_60":234.53,"sma_120":228.49},{"date":"2025-09-16","open":247.54,"high":250.96,"low":246.72,"close":247.73,"volume":1764313,"rsi_14":73.27,"sma_20":238.27,"sma_60":234.68,"sma_120":228.73},{"date":"2025-09-17","open":248.0,"high":251.2,"low":245.7,"close":250.52,"volume":1690939,"rsi_14":74.39,"sma_20":239.38,"sma_60":234.83,"sma_120":229.02},{"date":"2025-09-18","open":251.09,"high":252.61,"low":249.11,"close":249.74,"volume":2167138,"rsi_14":70.71,"sma_20":240.43,"sma_60":234.94,"sma_120":229.32},{"date":"2025-09-19","open":251.96,"high":252.4,"low":247.81,"close":250.85,"volume":3620235,"rsi_14":74.9,"sma_20":241.58,"sma_60":235.1,"sma_120":229.65},{"date":"2025-09-22","open":249.39,"high":255.33,"low":249.39,"close":251.64,"volume":1609367,"rsi_14":68.81,"sma_20":242.71,"sma_60":235.3,"sma_120":230.02},{"date":"2025-09-23","open":251.64,"high":254.12,"low":250.84,"close":251.28,"volume":1573068,"rsi_14":73.28,"sma_20":243.68,"sma_60":235.47,"sma_120":230.37},{"date":"2025-09-24","open":253.06,"high":253.06,"low":239.46,"close":244.12,"volume":2076154,"rsi_14":55.41,"sma_20":244.35,"sma_60":235.49,"sma_120":230.64},{"date":"2025-09-25","open":244.09,"high":246.13,"low":242.62,"close":245.11,"volume":1189116,"rsi_14":58.47,"sma_20":245.0,"sma_60":235.57,"sma_120":230.94},{"date":"2025-09-26","open":246.31,"high":258.1,"low":245.49,"close":256.12,"volume":3480586,"rsi_14":60.8,"sma_20":246.06,"sma_60":235.85,"sma_120":231.46},{"date":"2025-09-29","open":257.57,"high":261.47,"low":254.55,"close":259.96,"volume":2671320,"rsi_14":66.4,"sma_20":247.4,"sma_60":236.18,"sma_120":231.98},{"date":"2025-09-30","open":259.7,"high":261.15,"low":256.16,"close":258.36,"volume":1986714,"rsi_14":70.65,"sma_20":248.27,"sma_60":236.44,"sma_120":232.5},{"date":"2025-10-01","open":256.69,"high":258.42,"low":253.2,"close":255.4,"volume":1626328,"rsi_14":62.61,"sma_20":249.09,"sma_60":236.69,"sma_120":232.89},{"date":"2025-10-02","open":255.4,"high":257.33,"low":252.55,"close":256.94,"volume":1366330,"rsi_14":64.67,"sma_20":249.91,"sma_60":236.93,"sma_120":233.33},{"date":"2025-10-03","open":256.67,"high":261.09,"low":255.51,"close":257.68,"volume":1728474,"rsi_14":64.43,"sma_20":250.81,"sma_60":237.31,"sma_120":233.71},{"date":"2025-10-06","open":258.65,"high":259.96,"low":256.1,"close":256.98,"volume":1399796,"rsi_14":62.72,"sma_20":251.22,"sma_60":237.69,"sma_120":234.07},{"date":"2025-10-07","open":257.5,"high":261.09,"low":257.5,"close":260.5,"volume":1383390,"rsi_14":63.45,"sma_20":251.85,"sma_60":238.06,"sma_120":234.46},{"date":"2025-10-08","open":261.11,"high":262.19,"low":255.57,"close":258.07,"volume":1332920,"rsi_14":60.75,"sma_20":252.55,"sma_60":238.4,"sma_120":234.85},{"date":"2025-10-09","open":259.34,"high":259.38,"low":255.86,"close":256.69,"volume":923345,"rsi_14":57.48,"sma_20":253.06,"sma_60":238.7,"sma_120":235.21},{"date":"2025-10-10","open":256.09,"high":258.14,"low":250.95,"close":251.97,"volume":1350341,"rsi_14":50.38,"sma_20":253.35,"sma_60":239.0,"sma_120":235.6},{"date":"2025-10-13","open":253.3,"high":257.42,"low":251.5,"close":256.68,"volume":931458,"rsi_14":55.71,"sma_20":253.82,"sma_60":239.42,"sma_120":235.99},{"date":"2025-10-14","open":256.99,"high":260.73,"low":254.55,"close":257.72,"volume":900072,"rsi_14":66.51,"sma_20":254.32,"sma_60":239.86,"sma_120":236.36},{"date":"2025-10-15","open":259.42,"high":264.79,"low":259.38,"close":261.5,"volume":1325555,"rsi_14":68.64,"sma_20":254.87,"sma_60":240.36,"sma_120":236.68},{"date":"2025-10-16","open":262.72,"high":264.34,"low":257.54,"close":259.23,"volume":1327285,"rsi_14":54.41,"sma_20":255.34,"sma_60":240.87,"sma_120":236.97},{"date":"2025-10-17","open":259.23,"high":263.0,"low":258.22,"close":261.35,"volume":1002026,"rsi_14":52.07,"sma_20":255.87,"sma_60":241.47,"sma_120":237.26},{"date":"2025-10-20","open":262.22,"high":262.95,"low":260.37,"close":262.29,"volume":1340184,"rsi_14":55.98,"sma_20":256.4,"sma_60":242.09,"sma_120":237.53},{"date":"2025-10-21","open":261.29,"high":262.2,"low":258.33,"close":260.28,"volume":916154,"rsi_14":57.65,"sma_20":256.85,"sma_60":242.66,"sma_120":237.75},{"date":"2025-10-22","open":261.0,"high":261.06,"low":254.94,"close":255.56,"volume":1590829,"rsi_14":48.03,"sma_20":257.42,"sma_60":243.19,"sma_120":237.92},{"date":"2025-10-23","open":255.34,"high":256.99,"low":254.25,"close":254.53,"volume":1042180,"rsi_14":45.55,"sma_20":257.89,"sma_60":243.7,"sma_120":238.21},{"date":"2025-10-24","open":255.95,"high":258.03,"low":254.4,"close":255.12,"volume":957401,"rsi_14":47.36,"sma_20":257.84,"sma_60":244.24,"sma_120":238.46},{"date":"2025-10-27","open":256.29,"high":257.0,"low":252.15,"close":254.27,"volume":1318284,"rsi_14":40.44,"sma_20":257.56,"sma_60":244.8,"sma_120":238.65},{"date":"2025-10-28","open":254.64,"high":256.2,"low":251.41,"close":251.57,"volume":1455633,"rsi_14":40.11,"sma_20":257.22,"sma_60":245.23,"sma_120":238.86},{"date":"2025-10-29","open":250.12,"high":252.75,"low":249.24,"close":251.73,"volume":1520541,"rsi_14":42.16,"sma_20":257.03,"sma_60":245.66,"sma_120":239.08},{"date":"2025-10-30","open":251.46,"high":255.97,"low":250.0,"close":252.78,"volume":1265081,"rsi_14":51.45,"sma_20":256.82,"sma_60":246.08,"sma_120":239.3},{"date":"2025-10-31","open":253.16,"high":257.09,"low":253.16,"close":256.37,"volume":1411265,"rsi_14":49.42,"sma_20":256.76,"sma_60":246.58,"sma_120":239.55},{"date":"2025-11-03","open":257.75,"high":257.75,"low":251.32,"close":255.65,"volume":1513578,"rsi_14":46.1,"sma_20":256.69,"sma_60":247.22,"sma_120":239.79},{"date":"2025-11-04","open":256.06,"high":256.06,"low":250.33,"close":252.43,"volume":1818493,"rsi_14":32.54,"sma_20":256.29,"sma_60":247.72,"sma_120":239.99},{"date":"2025-11-05","open":253.71,"high":256.26,"low":249.99,"close":254.76,"volume":2307940,"rsi_14":41.41,"sma_20":256.12,"sma_60":248.09,"sma_120":240.17},{"date":"2025-11-06","open":253.09,"high":256.92,"low":252.04,"close":252.4,"volume":3324737,"rsi_14":32.97,"sma_20":255.91,"sma_60":248.36,"sma_120":240.39},{"date":"2025-11-07","open":232.03,"high":243.56,"low":227.25,"close":232.0,"volume":5792514,"rsi_14":16.88,"sma_20":254.91,"sma_60":248.34,"sma_120":240.36},{"date":"2025-11-10","open":231.97,"high":237.01,"low":229.1,"close":234.06,"volume":3222603,"rsi_14":21.36,"sma_20":253.78,"sma_60":248.37,"sma_120":240.33},{"date":"2025-11-11","open":234.06,"high":241.43,"low":233.2,"close":240.7,"volume":2072291,"rsi_14":34.42,"sma_20":252.93,"sma_60":248.5,"sma_120":240.45},{"date":"2025-11-12","open":241.05,"high":242.59,"low":238.29,"close":240.34,"volume":1317377,"rsi_14":34.91,"sma_20":251.87,"sma_60":248.7,"sma_120":240.57},{"date":"2025-11-13","open":239.52,"high":242.09,"low":237.27,"close":237.55,"volume":1358171,"rsi_14":32.16,"sma_20":250.79,"sma_60":248.85,"sma_120":240.68},{"date":"2025-11-14","open":235.95,"high":238.26,"low":234.01,"close":235.03,"volume":1542943,"rsi_14":31.1,"sma_20":249.47,"sma_60":248.97,"sma_120":240.75},{"date":"2025-11-17","open":235.11,"high":236.48,"low":232.24,"close":233.58,"volume":1457006,"rsi_14":31.88,"sma_20":248.04,"sma_60":249.05,"sma_120":240.79},{"date":"2025-11-18","open":233.4,"high":239.92,"low":231.5,"close":239.09,"volume":1867615,"rsi_14":38.51,"sma_20":246.98,"sma_60":249.17,"sma_120":240.91},{"date":"2025-11-19","open":238.52,"high":244.24,"low":236.63,"close":240.46,"volume":2097300,"rsi_14":38.86,"sma_20":246.22,"sma_60":249.33,"sma_120":241.02},{"date":"2025-11-20","open":242.41,"high":243.45,"low":234.42,"close":235.37,"volume":1717641,"rsi_14":31.52,"sma_20":245.26,"sma_60":249.39,"sma_120":241.09},{"date":"2025-11-21","open":234.86,"high":238.37,"low":234.02,"close":235.47,"volume":1759880,"rsi_14":32.05,"sma_20":244.28,"sma_60":249.39,"sma_120":241.14},{"date":"2025-11-24","open":234.9,"high":240.37,"low":234.89,"close":239.07,"volume":2272161,"rsi_14":38.19,"sma_20":243.52,"sma_60":249.49,"sma_120":241.22},{"date":"2025-11-25","open":239.62,"high":242.41,"low":238.81,"close":241.84,"volume":1142043,"rsi_14":38.67,"sma_20":243.03,"sma_60":249.51,"sma_120":241.31},{"date":"2025-11-26","open":242.5,"high":245.54,"low":241.86,"close":243.63,"volume":1026970,"rsi_14":42.23,"sma_20":242.63,"sma_60":249.59,"sma_120":241.4},{"date":"2025-11-28","open":244.78,"high":246.49,"low":243.74,"close":246.07,"volume":590112,"rsi_14":68.28,"sma_20":242.29,"sma_60":249.68,"sma_120":241.51},{"date":"2025-12-01","open":246.07,"high":249.85,"low":242.5,"close":249.34,"volume":1706917,"rsi_14":69.24,"sma_20":241.94,"sma_60":249.84,"sma_120":241.63},{"date":"2025-12-02","open":249.24,"high":250.0,"low":246.56,"close":246.83,"volume":1321389,"rsi_14":58.62,"sma_20":241.5,"sma_60":249.8,"sma_120":241.73},{"date":"2025-12-03","open":246.26,"high":246.55,"low":242.98,"close":244.95,"volume":849613,"rsi_14":56.21,"sma_20":241.13,"sma_60":249.76,"sma_120":241.81},{"date":"2025-12-04","open":244.21,"high":247.9,"low":242.19,"close":247.51,"volume":1014070,"rsi_14":63.51,"sma_20":240.76,"sma_60":249.81,"sma_120":241.96},{"date":"2025-12-05","open":247.7,"high":251.34,"low":246.84,"close":247.88,"volume":1362734,"rsi_14":68.51,"sma_20":240.54,"sma_60":249.84,"sma_120":242.04},{"date":"2025-12-08","open":248.52,"high":248.95,"low":245.99,"close":247.28,"volume":1084934,"rsi_14":70.23,"sma_20":241.3,"sma_60":249.85,"sma_120":242.12},{"date":"2025-12-09","open":247.0,"high":249.5,"low":246.23,"close":248.73,"volume":1354249,"rsi_14":66.17,"sma_20":242.04,"sma_60":249.88,"sma_120":242.2},{"date":"2025-12-10","open":249.29,"high":250.18,"low":245.36,"close":246.02,"volume":1150064,"rsi_14":58.93,"sma_20":242.3,"sma_60":249.85,"sma_120":242.27},{"date":"2025-12-11","open":244.01,"high":246.74,"low":242.06,"close":242.41,"volume":1478445,"rsi_14":61.87,"sma_20":242.41,"sma_60":249.71,"sma_120":242.27},{"date":"2025-12-12","open":242.16,"high":243.3,"low":240.5,"close":241.47,"volume":1529892,"rsi_14":59.84,"sma_20":242.6,"sma_60":249.58,"sma_120":242.26},{"date":"2025-12-15","open":244.28,"high":246.84,"low":242.65,"close":244.56,"volume":1888704,"rsi_14":59.15,"sma_20":243.08,"sma_60":249.47,"sma_120":242.28},{"date":"2025-12-16","open":244.5,"high":246.91,"low":243.19,"close":244.53,"volume":1526946,"rsi_14":54.94,"sma_20":243.63,"sma_60":249.35,"sma_120":242.33},{"date":"2025-12-17","open":244.69,"high":246.2,"low":240.28,"close":240.55,"volume":1564050,"rsi_14":44.77,"sma_20":243.7,"sma_60":249.17,"sma_120":242.32},{"date":"2025-12-18","open":242.98,"high":246.85,"low":241.38,"close":246.65,"volume":1810275,"rsi_14":50.88,"sma_20":244.01,"sma_60":249.22,"sma_120":242.35},{"date":"2025-12-19","open":246.2,"high":250.38,"low":244.39,"close":247.4,"volume":3905575,"rsi_14":46.83,"sma_20":244.61,"sma_60":249.25,"sma_120":242.41},{"date":"2025-12-22","open":247.4,"high":249.78,"low":247.06,"close":248.58,"volume":1084558,"rsi_14":52.99,"sma_20":245.26,"sma_60":249.13,"sma_120":242.49},{"date":"2025-12-23","open":248.54,"high":249.46,"low":247.66,"close":249.23,"volume":648297,"rsi_14":57.64,"sma_20":245.77,"sma_60":248.95,"sma_120":242.56},{"date":"2025-12-24","open":249.23,"high":251.72,"low":248.76,"close":251.6,"volume":485848,"rsi_14":57.35,"sma_20":246.26,"sma_60":248.84,"sma_120":242.64},{"date":"2025-12-26","open":250.74,"high":256.29,"low":249.84,"close":256.09,"volume":920781,"rsi_14":62.85,"sma_20":246.88,"sma_60":248.85,"sma_120":242.77},{"date":"2025-12-29","open":255.0,"high":256.57,"low":254.16,"close":255.7,"volume":1076395,"rsi_14":63.26,"sma_20":247.37,"sma_60":248.83,"sma_120":242.88},{"date":"2025-12-30","open":255.41,"high":260.04,"low":254.46,"close":257.91,"volume":1073403,"rsi_14":64.12,"sma_20":247.79,"sma_60":248.83,"sma_120":243.07},{"date":"2025-12-31","open":257.91,"high":258.39,"low":255.91,"close":256.03,"volume":808069,"rsi_14":65.8,"sma_20":248.25,"sma_60":248.82,"sma_120":243.25},{"date":"2026-01-02","open":257.7,"high":257.7,"low":250.2,"close":251.6,"volume":1317908,"rsi_14":64.14,"sma_20":248.59,"sma_60":248.67,"sma_120":243.36},{"date":"2026-01-05","open":252.43,"high":258.56,"low":251.35,"close":257.31,"volume":1109066,"rsi_14":71.26,"sma_20":249.08,"sma_60":248.66,"sma_120":243.53},{"date":"2026-01-06","open":257.29,"high":257.8,"low":253.58,"close":254.35,"volume":922213,"rsi_14":63.18,"sma_20":249.4,"sma_60":248.62,"sma_120":243.66},{"date":"2026-01-07","open":253.66,"high":257.15,"low":251.28,"close":256.67,"volume":1192763,"rsi_14":65.4,"sma_20":249.87,"sma_60":248.69,"sma_120":243.85},{"date":"2026-01-08","open":256.94,"high":257.91,"low":250.59,"close":252.38,"volume":1567917,"rsi_14":64.89,"sma_20":250.05,"sma_60":248.62,"sma_120":244.02},{"date":"2026-01-09","open":252.71,"high":254.8,"low":249.34,"close":250.71,"volume":1013642,"rsi_14":55.75,"sma_20":250.29,"sma_60":248.51,"sma_120":244.18},{"date":"2026-01-12","open":249.04,"high":251.21,"low":245.74,"close":248.92,"volume":1177392,"rsi_14":52.09,"sma_20":250.61,"sma_60":248.3,"sma_120":244.33},{"date":"2026-01-13","open":248.94,"high":250.49,"low":244.77,"close":247.49,"volume":1158730,"rsi_14":48.51,"sma_20":250.91,"sma_60":248.1,"sma_120":244.49},{"date":"2026-01-14","open":246.68,"high":246.75,"low":241.51,"close":245.49,"volume":1454993,"rsi_14":45.07,"sma_20":250.96,"sma_60":247.84,"sma_120":244.65},{"date":"2026-01-15","open":245.48,"high":246.0,"low":242.55,"close":244.34,"volume":1083942,"rsi_14":40.11,"sma_20":250.95,"sma_60":247.54,"sma_120":244.81},{"date":"2026-01-16","open":244.97,"high":245.03,"low":239.0,"close":240.14,"volume":1718381,"rsi_14":28.11,"sma_20":250.93,"sma_60":247.2,"sma_120":244.93},{"date":"2026-01-20","open":239.0,"high":242.92,"low":237.06,"close":240.61,"volume":1343176,"rsi_14":29.33,"sma_20":250.63,"sma_60":246.95,"sma_120":245.07},{"date":"2026-01-21","open":240.61,"high":241.0,"low":236.01,"close":238.23,"volume":1267936,"rsi_14":23.17,"sma_20":250.17,"sma_60":246.68,"sma_120":245.19},{"date":"2026-01-22","open":239.56,"high":241.55,"low":233.85,"close":241.1,"volume":1623831,"rsi_14":30.18,"sma_20":249.79,"sma_60":246.45,"sma_120":245.34},{"date":"2026-01-23","open":241.14,"high":245.82,"low":240.94,"close":245.73,"volume":1174900,"rsi_14":42.25,"sma_20":249.62,"sma_60":246.3,"sma_120":245.55},{"date":"2026-01-26","open":245.57,"high":247.19,"low":244.06,"close":245.62,"volume":1204700,"rsi_14":31.9,"sma_20":249.32,"sma_60":246.21,"sma_120":245.72},{"date":"2026-01-27","open":246.05,"high":248.54,"low":242.73,"close":245.52,"volume":1173800,"rsi_14":34.99,"sma_20":248.79,"sma_60":246.1,"sma_120":245.88},{"date":"2026-01-28","open":245.99,"high":248.55,"low":242.33,"close":243.18,"volume":1554600,"rsi_14":27.08,"sma_20":248.17,"sma_60":245.94,"sma_120":246.01},{"date":"2026-01-29","open":241.04,"high":243.71,"low":236.13,"close":239.27,"volume":1907100,"rsi_14":27.44,"sma_20":247.24,"sma_60":245.66,"sma_120":246.12},{"date":"2026-01-30","open":237.67,"high":238.15,"low":211.13,"close":220.3,"volume":9097800,"rsi_14":17.2,"sma_20":245.45,"sma_60":245.07,"sma_120":246.14},{"date":"2026-02-02","open":225.51,"high":229.08,"low":220.35,"close":221.81,"volume":4345800,"rsi_14":20.58,"sma_20":243.96,"sma_60":244.56,"sma_120":246.14},{"date":"2026-02-03","open":220.98,"high":221.16,"low":206.61,"close":212.17,"volume":5266500,"rsi_14":17.46,"sma_20":241.7,"sma_60":243.85,"sma_120":245.97},{"date":"2026-02-04","open":207.71,"high":209.05,"low":197.45,"close":200.76,"volume":5743300,"rsi_14":14.88,"sma_20":239.02,"sma_60":242.99,"sma_120":245.67},{"date":"2026-02-05","open":201.78,"high":203.78,"low":192.2,"close":193.24,"volume":3995400,"rsi_14":13.53,"sma_20":235.85,"sma_60":242.34,"sma_120":245.34},{"date":"2026-02-06","open":197.42,"high":198.07,"low":189.45,"close":195.59,"volume":3100300,"rsi_14":17.34,"sma_20":233.01,"sma_60":241.7,"sma_120":245.03},{"date":"2026-02-09","open":197.5,"high":205.66,"low":196.33,"close":205.03,"volume":4025065,"rsi_14":16.4,"sma_20":247.58,"sma_60":245.63,"sma_120":245.21},{"date":"2026-02-10","open":213.31,"high":213.53,"low":208.73,"close":210.71,"volume":4143358,"rsi_14":16.37,"sma_20":245.54,"sma_60":244.95,"sma_120":245.09},{"date":"2026-02-11","open":208.0,"high":210.24,"low":199.35,"close":203.89,"volume":4205524,"rsi_14":15.5,"sma_20":242.93,"sma_60":244.15,"sma_120":244.9},{"date":"2026-02-12","open":203.4,"high":204.2,"low":189.29,"close":190.36,"volume":5020814,"rsi_14":10.69,"sma_20":239.66,"sma_60":243.11,"sma_120":244.6},{"date":"2026-02-13","open":191.9,"high":194.68,"low":188.65,"close":193.67,"volume":2575441,"rsi_14":14.79,"sma_20":236.45,"sma_60":242.06,"sma_120":244.32},{"date":"2026-02-17","open":193.65,"high":196.83,"low":191.9,"close":193.87,"volume":2096894,"rsi_14":15.3,"sma_20":233.34,"sma_60":241.03,"sma_120":244.13},{"date":"2026-02-18","open":194.73,"high":200.09,"low":193.89,"close":199.13,"volume":1931000,"rsi_14":27.88,"sma_20":216.96,"sma_60":237.2,"sma_120":243.26},{"date":"2026-02-19","open":199.03,"high":204.6,"low":198.75,"close":201.37,"volume":2139600,"rsi_14":30.64,"sma_20":215.12,"sma_60":236.63,"sma_120":243.01},{"date":"2026-02-20","open":199.12,"high":202.94,"low":197.2,"close":199.72,"volume":1872609,"rsi_14":37.23,"sma_20":213.05,"sma_60":236.04,"sma_120":242.72},{"date":"2026-02-23","open":199.17,"high":199.33,"low":194.14,"close":195.59,"volume":1962800,"rsi_14":34.24,"sma_20":210.54,"sma_60":235.31,"sma_120":242.4},{"date":"2026-02-24","open":194.77,"high":204.51,"low":192.63,"close":204.19,"volume":1958968,"rsi_14":25.67,"sma_20":228.09,"sma_60":239.31,"sma_120":243.7},{"date":"2026-02-25","open":204.85,"high":207.97,"low":202.93,"close":207.31,"volume":2414097,"rsi_14":28.82,"sma_20":225.74,"sma_60":238.56,"sma_120":243.46},{"date":"2026-02-26","open":207.76,"high":214.15,"low":207.75,"close":213.29,"volume":2228919,"rsi_14":33.65,"sma_20":223.57,"sma_60":238.25,"sma_120":243.29},{"date":"2026-02-27","open":210.31,"high":213.68,"low":209.37,"close":211.48,"volume":2234881,"rsi_14":34.52,"sma_20":221.53,"sma_60":237.87,"sma_120":243.12},{"date":"2026-03-02","open":209.01,"high":215.96,"low":208.78,"close":213.88,"volume":1934086,"rsi_14":35.86,"sma_20":219.69,"sma_60":237.42,"sma_120":242.96},{"date":"2026-03-03","open":209.78,"high":221.08,"low":208.51,"close":217.05,"volume":2365915,"rsi_14":38.89,"sma_20":218.09,"sma_60":237.04,"sma_120":242.87},{"date":"2026-03-04","open":217.92,"high":219.33,"low":211.32,"close":215.77,"volume":2469842,"rsi_14":36.48,"sma_20":216.51,"sma_60":236.67,"sma_120":242.76},{"date":"2026-03-05","open":213.09,"high":216.17,"low":210.81,"close":212.53,"volume":2111170,"rsi_14":56.16,"sma_20":214.86,"sma_60":236.3,"sma_120":242.64},{"date":"2026-03-06","open":210.81,"high":212.46,"low":208.69,"close":211.5,"volume":1587398,"rsi_14":50.7,"sma_20":213.22,"sma_60":235.93,"sma_120":242.49},{"date":"2026-03-09","open":208.69,"high":214.84,"low":208.01,"close":214.63,"volume":1865515,"rsi_14":60.22,"sma_20":211.94,"sma_60":235.52,"sma_120":242.35},{"date":"2026-03-10","open":214.77,"high":216.0,"low":207.8,"close":209.08,"volume":1876661,"rsi_14":71.01,"sma_20":210.36,"sma_60":235.0,"sma_120":242.16},{"date":"2026-03-11","open":209.13,"high":211.6,"low":207.5,"close":211.09,"volume":1868305,"rsi_14":70.14,"sma_20":209.01,"sma_60":234.6,"sma_120":241.99},{"date":"2026-03-12","open":210.68,"high":212.81,"low":208.17,"close":209.2,"volume":1350379,"rsi_14":67.06,"sma_20":207.41,"sma_60":234.16,"sma_120":241.78},{"date":"2026-03-13","open":209.33,"high":210.35,"low":203.9,"close":208.58,"volume":1633770,"rsi_14":64.82,"sma_20":207.15,"sma_60":227.33,"sma_120":238.4},{"date":"2026-03-16","open":209.46,"high":212.02,"low":207.45,"close":207.69,"volume":2130108,"rsi_14":54.84,"sma_20":207.85,"sma_60":226.71,"sma_120":238.03},{"date":"2026-03-17","open":209.06,"high":213.0,"low":206.44,"close":206.72,"volume":1587559,"rsi_14":49.13,"sma_20":207.58,"sma_60":232.47,"sma_120":241.03},{"date":"2026-03-18","open":204.8,"high":208.9,"low":203.62,"close":204.22,"volume":1497487,"rsi_14":35.13,"sma_20":208.27,"sma_60":231.77,"sma_120":240.72},{"date":"2026-03-19","open":203.4,"high":206.38,"low":199.55,"close":201.75,"volume":1626306,"rsi_14":34.38,"sma_20":208.68,"sma_60":230.97,"sma_120":240.41},{"date":"2026-03-20","open":200.71,"high":202.39,"low":198.02,"close":200.63,"volume":3698629,"rsi_14":27.82,"sma_20":209.02,"sma_60":230.2,"sma_120":240.0},{"date":"2026-03-23","open":201.34,"high":203.44,"low":199.19,"close":200.84,"volume":1875860,"rsi_14":19.88,"sma_20":209.07,"sma_60":229.47,"sma_120":239.61},{"date":"2026-03-24","open":199.57,"high":199.92,"low":191.0,"close":191.37,"volume":2465176,"rsi_14":15.24,"sma_20":208.43,"sma_60":228.53,"sma_120":239.17},{"date":"2026-03-25","open":194.06,"high":195.89,"low":188.23,"close":193.05,"volume":1931517,"rsi_14":20.96,"sma_20":207.72,"sma_60":227.62,"sma_120":238.73},{"date":"2026-03-26","open":190.5,"high":197.17,"low":190.35,"close":194.72,"volume":1677431,"rsi_14":25.45,"sma_20":206.79,"sma_60":226.74,"sma_120":238.3},{"date":"2026-03-27","open":193.0,"high":194.0,"low":187.63,"close":189.69,"volume":1867354,"rsi_14":15.44,"sma_20":205.7,"sma_60":225.76,"sma_120":237.82},{"date":"2026-03-30","open":192.79,"high":195.62,"low":191.23,"close":193.08,"volume":2086697,"rsi_14":26.42,"sma_20":204.66,"sma_60":224.88,"sma_120":237.36},{"date":"2026-03-31","open":194.24,"high":198.51,"low":193.38,"close":197.5,"volume":2085095,"rsi_14":31.3,"sma_20":203.68,"sma_60":224.13,"sma_120":236.92},{"date":"2026-04-01","open":198.0,"high":199.48,"low":196.54,"close":198.2,"volume":1349038,"rsi_14":34.35,"sma_20":202.8,"sma_60":223.41,"sma_120":236.49},{"date":"2026-04-02","open":195.11,"high":202.13,"low":193.9,"close":199.87,"volume":1473754,"rsi_14":37.97,"sma_20":202.17,"sma_60":222.66,"sma_120":236.07},{"date":"2026-04-06","open":199.8,"high":199.92,"low":193.79,"close":196.69,"volume":1406014,"rsi_14":35.71,"sma_20":201.43,"sma_60":221.87,"sma_120":235.61},{"date":"2026-04-07","open":195.84,"high":198.63,"low":193.94,"close":198.33,"volume":1247536,"rsi_14":39.28,"sma_20":200.61,"sma_60":221.16,"sma_120":235.17},{"date":"2026-04-08","open":202.82,"high":205.11,"low":201.13,"close":202.13,"volume":1646865,"rsi_14":47.42,"sma_20":200.27,"sma_60":220.42,"sma_120":234.82},{"date":"2026-04-09","open":201.01,"high":201.21,"low":197.59,"close":198.05,"volume":1494150,"rsi_14":45.6,"sma_20":199.62,"sma_60":219.6,"sma_120":234.43},{"date":"2026-04-10","open":197.4,"high":199.21,"low":194.51,"close":197.07,"volume":1533057,"rsi_14":45.75,"sma_20":199.01,"sma_60":218.74,"sma_120":233.93},{"date":"2026-04-13","open":197.48,"high":202.19,"low":196.01,"close":201.36,"volume":2078839,"rsi_14":50.57,"sma_20":198.65,"sma_60":217.94,"sma_120":233.45},{"date":"2026-04-14","open":202.52,"high":207.84,"low":202.26,"close":205.1,"volume":1730988,"rsi_14":67.05,"sma_20":198.52,"sma_60":217.17,"sma_120":233.0},{"date":"2026-04-15","open":207.66,"high":215.37,"low":206.58,"close":214.15,"volume":1952039,"rsi_14":72.15,"sma_20":198.89,"sma_60":216.47,"sma_120":232.66},{"date":"2026-04-16","open":216.73,"high":217.05,"low":212.75,"close":213.93,"volume":1383970,"rsi_14":70.79,"sma_20":199.38,"sma_60":215.77,"sma_120":232.3},{"date":"2026-04-17","open":217.92,"high":218.7,"low":211.72,"close":212.04,"volume":1792384,"rsi_14":75.96,"sma_20":199.89,"sma_60":215.01,"sma_120":231.92},{"date":"2026-04-20","open":212.14,"high":216.95,"low":210.78,"close":216.85,"volume":1384276,"rsi_14":76.73,"sma_20":200.7,"sma_60":214.35,"sma_120":231.58},{"date":"2026-04-21","open":218.0,"high":219.87,"low":215.73,"close":217.65,"volume":1166004,"rsi_14":74.66,"sma_20":201.54,"sma_60":213.79,"sma_120":231.23},{"date":"2026-04-22","open":219.09,"high":221.22,"low":216.68,"close":218.19,"volume":1246534,"rsi_14":74.56,"sma_20":202.88,"sma_60":213.14,"sma_120":230.9},{"date":"2026-04-23","open":215.01,"high":215.01,"low":206.45,"close":209.9,"volume":1587851,"rsi_14":60.6,"sma_20":203.72,"sma_60":212.39,"sma_120":230.51},{"date":"2026-04-24","open":210.99,"high":211.0,"low":207.8,"close":210.75,"volume":1101844,"rsi_14":65.63,"sma_20":204.53,"sma_60":211.63,"sma_120":230.16},{"date":"2026-04-27","open":209.23,"high":216.35,"low":208.75,"close":213.77,"volume":1533257,"rsi_14":66.65,"sma_20":205.73,"sma_60":210.99,"sma_120":229.8},{"date":"2026-04-28","open":213.05,"high":215.79,"low":211.26,"close":213.01,"volume":929308,"rsi_14":62.56,"sma_20":206.73,"sma_60":210.36,"sma_120":229.43},{"date":"2026-04-29","open":212.59,"high":215.92,"low":209.51,"close":215.34,"volume":1028008,"rsi_14":70.8,"sma_20":207.62,"sma_60":209.8,"sma_120":229.05},{"date":"2026-04-30","open":213.48,"high":215.5,"low":211.33,"close":213.76,"volume":1430807,"rsi_14":69.79,"sma_20":208.4,"sma_60":209.24,"sma_120":228.67},{"date":"2026-05-01","open":215.46,"high":217.36,"low":211.58,"close":216.03,"volume":1042443,"rsi_14":68.27,"sma_20":209.21,"sma_60":208.74,"sma_120":228.29},{"date":"2026-05-04","open":219.35,"high":227.02,"low":218.21,"close":225.18,"volume":2046323,"rsi_14":72.04,"sma_20":210.63,"sma_60":208.43,"sma_120":227.98},{"date":"2026-05-05","open":226.0,"high":226.44,"low":221.94,"close":223.11,"volume":1310291,"rsi_14":61.61,"sma_20":211.87,"sma_60":208.14,"sma_120":227.67},{"date":"2026-05-06","open":221.0,"high":225.14,"low":218.7,"close":222.0,"volume":1850692,"rsi_14":60.22,"sma_20":212.86,"sma_60":207.83,"sma_120":227.39},{"date":"2026-05-07","open":225.06,"high":227.02,"low":222.16,"close":223.5,"volume":1901154,"rsi_14":64.66,"sma_20":214.13,"sma_60":207.59,"sma_120":227.13},{"date":"2026-05-08","open":222.64,"high":222.98,"low":219.71,"close":220.45,"volume":1756059,"rsi_14":54.82,"sma_20":215.3,"sma_60":207.24,"sma_120":226.84},{"date":"2026-05-11","open":221.41,"high":224.93,"low":219.04,"close":221.47,"volume":2060955,"rsi_14":55.09,"sma_20":216.31,"sma_60":207.52,"sma_120":226.57},{"date":"2026-05-12","open":224.36,"high":228.79,"low":221.7,"close":225.99,"volume":1785621,"rsi_14":59.39,"sma_20":217.35,"sma_60":207.77,"sma_120":226.36},{"date":"2026-05-13","open":224.93,"high":228.95,"low":221.73,"close":226.99,"volume":1660548,"rsi_14":74.96,"sma_20":218.0,"sma_60":208.16,"sma_120":226.15},{"date":"2026-05-14","open":239.5,"high":246.25,"low":236.5,"close":242.41,"volume":3667000,"rsi_14":82.44,"sma_20":219.42,"sma_60":209.02,"sma_120":226.07},{"date":"2026-05-15","open":243.77,"high":246.24,"low":240.29,"close":242.44,"volume":1959509,"rsi_14":81.29,"sma_20":220.94,"sma_60":209.84,"sma_120":225.95},{"date":"2026-05-18","open":233.35,"high":244.13,"low":231.96,"close":242.16,"volume":2339650,"rsi_14":82.15,"sma_20":222.2,"sma_60":210.64,"sma_120":225.84},{"date":"2026-05-19","open":240.4,"high":242.16,"low":235.9,"close":238.14,"volume":1784847,"rsi_14":74.25,"sma_20":223.23,"sma_60":211.28,"sma_120":225.72},{"date":"2026-05-20","open":236.1,"high":237.32,"low":233.13,"close":236.62,"volume":1842597,"rsi_14":74.34,"sma_20":224.15,"sma_60":211.82,"sma_120":225.57},{"date":"2026-05-21","open":236.3,"high":241.91,"low":236.1,"close":238.08,"volume":4202722,"rsi_14":73.89,"sma_20":225.56,"sma_60":212.33,"sma_120":225.45},{"date":"2026-05-22","open":243.75,"high":247.0,"low":220.56,"close":227.55,"volume":7048109,"rsi_14":52.49,"sma_20":226.4,"sma_60":212.57,"sma_120":225.41},{"date":"2026-05-26","open":225.13,"high":230.64,"low":220.49,"close":220.67,"volume":3240639,"rsi_14":47.67,"sma_20":226.74,"sma_60":212.73,"sma_120":225.3},{"date":"2026-05-27","open":217.97,"high":224.11,"low":216.4,"close":218.46,"volume":2978601,"rsi_14":46.69,"sma_20":227.02,"sma_60":212.8,"sma_120":225.11},{"date":"2026-05-28","open":219.67,"high":221.48,"low":216.31,"close":217.87,"volume":2732060,"rsi_14":44.64,"sma_20":227.14,"sma_60":212.81,"sma_120":224.93},{"date":"2026-05-29","open":218.26,"high":227.78,"low":217.85,"close":224.16,"volume":6487340,"rsi_14":53.33,"sma_20":227.66,"sma_60":212.95,"sma_120":224.81},{"date":"2026-06-01","open":227.99,"high":231.02,"low":223.88,"close":226.98,"volume":2625780,"rsi_14":54.79,"sma_20":228.21,"sma_60":213.2,"sma_120":224.75},{"date":"2026-06-02","open":222.26,"high":224.0,"low":217.36,"close":222.38,"volume":2682946,"rsi_14":46.87,"sma_20":228.07,"sma_60":213.38,"sma_120":224.65},{"date":"2026-06-03","open":220.0,"high":220.79,"low":214.29,"close":215.8,"volume":2188503,"rsi_14":41.15,"sma_20":227.71,"sma_60":213.4,"sma_120":224.46},{"date":"2026-06-04","open":217.01,"high":220.75,"low":216.35,"close":216.65,"volume":1942215,"rsi_14":23.53,"sma_20":227.44,"sma_60":213.52,"sma_120":224.26},{"date":"2026-06-05","open":217.33,"high":220.28,"low":212.78,"close":214.39,"volume":1989781,"rsi_14":22.44,"sma_20":226.98,"sma_60":213.58,"sma_120":224.09},{"date":"2026-06-08","open":214.0,"high":214.36,"low":208.5,"close":212.55,"volume":2481421,"rsi_14":21.77,"sma_20":226.59,"sma_60":213.63,"sma_120":223.9},{"date":"2026-06-09","open":210.69,"high":213.32,"low":207.91,"close":212.05,"volume":1769994,"rsi_14":23.34,"sma_20":226.12,"sma_60":213.69,"sma_120":223.67},{"date":"2026-06-10","open":209.96,"high":214.17,"low":208.82,"close":210.46,"volume":1999819,"rsi_14":23.31,"sma_20":225.34,"sma_60":213.74,"sma_120":223.41},{"date":"2026-06-11","open":207.24,"high":213.77,"low":206.0,"close":212.08,"volume":1865443,"rsi_14":23.56,"sma_20":224.6,"sma_60":213.83,"sma_120":223.15},{"date":"2026-06-12","open":211.26,"high":213.26,"low":209.0,"close":211.75,"volume":1496036,"rsi_14":29.72,"sma_20":223.06,"sma_60":213.95,"sma_120":222.86},{"date":"2026-06-15","open":213.01,"high":217.37,"low":211.75,"close":216.23,"volume":1632531,"rsi_14":43.93,"sma_20":221.75,"sma_60":214.19,"sma_120":222.58},{"date":"2026-06-16","open":217.0,"high":230.5,"low":214.03,"close":229.97,"volume":3489401,"rsi_14":61.97,"sma_20":221.14,"sma_60":214.68,"sma_120":222.44},{"date":"2026-06-17","open":227.83,"high":234.72,"low":226.45,"close":228.03,"volume":2674867,"rsi_14":60.28,"sma_20":220.64,"sma_60":215.14,"sma_120":222.3},{"date":"2026-06-18","open":239.14,"high":242.15,"low":233.23,"close":239.28,"volume":7241495,"rsi_14":63.9,"sma_20":220.77,"sma_60":215.93,"sma_120":222.23},{"date":"2026-06-22","open":244.61,"high":251.24,"low":237.2,"close":239.57,"volume":4373076,"rsi_14":62.14,"sma_20":220.84,"sma_60":216.71,"sma_120":222.16},{"date":"2026-06-23","open":240.48,"high":247.42,"low":240.1,"close":242.64,"volume":3151153,"rsi_14":70.12,"sma_20":221.6,"sma_60":217.51,"sma_120":222.13},{"date":"2026-06-24","open":247.06,"high":249.29,"low":234.0,"close":235.77,"volume":4145043,"rsi_14":69.72,"sma_20":222.35,"sma_60":218.28,"sma_120":222.02},{"date":"2026-06-25","open":237.02,"high":240.84,"low":230.67,"close":238.72,"volume":2853474,"rsi_14":70.93,"sma_20":223.37,"sma_60":219.04,"sma_120":221.96},{"date":"2026-06-26","open":240.84,"high":241.1,"low":233.4,"close":238.53,"volume":6491689,"rsi_14":73.83,"sma_20":224.4,"sma_60":219.72,"sma_120":221.92},{"date":"2026-06-29","open":243.24,"high":250.47,"low":242.45,"close":247.15,"volume":3795058,"rsi_14":80.12,"sma_20":225.55,"sma_60":220.54,"sma_120":221.97},{"date":"2026-06-30","open":244.5,"high":252.95,"low":243.22,"close":249.98,"volume":3116346,"rsi_14":81.73,"sma_20":226.7,"sma_60":221.37,"sma_120":222.02},{"date":"2026-07-01","open":252.53,"high":253.2,"low":248.14,"close":250.32,"volume":2305222,"rsi_14":84.06,"sma_20":228.1,"sma_60":222.27,"sma_120":222.07},{"date":"2026-07-02","open":250.32,"high":255.26,"low":249.14,"close":254.99,"volume":2035838,"rsi_14":84.85,"sma_20":230.06,"sma_60":223.21,"sma_120":222.19},{"date":"2026-07-06","open":252.99,"high":258.51,"low":252.64,"close":258.41,"volume":1898371,"rsi_14":86.08,"sma_20":232.14,"sma_60":224.15,"sma_120":222.28},{"date":"2026-07-07","open":263.08,"high":265.94,"low":256.86,"close":257.79,"volume":2058908,"rsi_14":84.18,"sma_20":234.31,"sma_60":225.14,"sma_120":222.37},{"date":"2026-07-08","open":256.94,"high":259.99,"low":250.92,"close":251.38,"volume":1543914,"rsi_14":70.02,"sma_20":236.25,"sma_60":226.05,"sma_120":222.39},{"date":"2026-07-09","open":251.65,"high":253.86,"low":244.29,"close":246.1,"volume":2375721,"rsi_14":65.9,"sma_20":237.96,"sma_60":226.79,"sma_120":222.37},{"date":"2026-07-10","open":247.37,"high":249.0,"low":242.25,"close":243.2,"volume":2249088,"rsi_14":54.04,"sma_20":239.59,"sma_60":227.43,"sma_120":222.3},{"date":"2026-07-13","open":242.97,"high":246.7,"low":242.97,"close":244.09,"volume":1252251,"rsi_14":54.61,"sma_20":241.2,"sma_60":227.93,"sma_120":222.2},{"date":"2026-07-14","open":237.19,"high":241.86,"low":236.24,"close":237.04,"volume":1461505,"rsi_14":44.72,"sma_20":242.46,"sma_60":228.31,"sma_120":222.04},{"date":"2026-07-15","open":237.49,"high":246.19,"low":237.25,"close":243.8,"volume":1630213,"rsi_14":57.58,"sma_20":243.84,"sma_60":228.84,"sma_120":221.92},{"date":"2026-07-16","open":243.0,"high":243.5,"low":238.0,"close":239.57,"volume":1558406,"rsi_14":50.78,"sma_20":244.32,"sma_60":229.22,"sma_120":221.79},{"date":"2026-07-17","open":235.64,"high":239.25,"low":232.5,"close":236.68,"volume":2360987,"rsi_14":48.37,"sma_20":244.75,"sma_60":229.54,"sma_120":221.66},{"date":"2026-07-20","open":236.8,"high":241.79,"low":236.75,"close":238.98,"volume":1352096,"rsi_14":41.93,"sma_20":244.74,"sma_60":229.89,"sma_120":221.51},{"date":"2026-07-21","open":237.83,"high":239.38,"low":235.29,"close":235.93,"volume":1195667,"rsi_14":36.18,"sma_20":244.55,"sma_60":230.32,"sma_120":221.36},{"date":"2026-07-22","open":236.24,"high":236.5,"low":232.57,"close":233.58,"volume":1274240,"rsi_14":34.16,"sma_20":244.1,"sma_60":230.7,"sma_120":221.16},{"date":"2026-07-23","open":231.87,"high":233.18,"low":228.5,"close":230.25,"volume":1486376,"rsi_14":25.98,"sma_20":243.82,"sma_60":230.97,"sma_120":220.98},{"date":"2026-07-24","open":231.69,"high":234.16,"low":229.56,"close":231.65,"volume":1343520,"rsi_14":22.95,"sma_20":243.47,"sma_60":231.29,"sma_120":220.82},{"date":"2026-07-27","open":237.93,"high":244.51,"low":235.62,"close":243.95,"volume":2028451,"rsi_14":38.68,"sma_20":243.74,"sma_60":231.76,"sma_120":220.78},{"date":"2026-07-28","open":245.22,"high":248.7,"low":241.42,"close":247.62,"volume":1944217,"rsi_14":46.78,"sma_20":243.77,"sma_60":232.33,"sma_120":220.78},{"date":"2026-07-29","open":248.17,"high":250.93,"low":246.06,"close":246.43,"volume":2481727,"rsi_14":50.3,"sma_20":243.59,"sma_60":232.83,"sma_120":220.79},{"date":"2026-07-30","open":242.01,"high":247.66,"low":242.01,"close":247.43,"volume":2310051,"rsi_14":54.03,"sma_20":243.44,"sma_60":233.2,"sma_120":220.81},{"date":"2026-07-31","open":246.37,"high":247.08,"low":237.96,"close":242.92,"volume":1930962,"rsi_14":48.95,"sma_20":242.84,"sma_60":233.53,"sma_120":220.84},{"date":"2026-08-03","open":246.05,"high":248.46,"low":243.76,"close":245.15,"volume":1630299,"rsi_14":57.92,"sma_20":242.18,"sma_60":233.92,"sma_120":220.14},{"date":"2026-08-04","open":244.19,"high":246.25,"low":239.51,"close":240.22,"volume":2096626,"rsi_14":46.38,"sma_20":241.3,"sma_60":234.2,"sma_120":220.39},{"date":"2026-08-05","open":242.76,"high":243.51,"low":232.34,"close":234.91,"volume":2109179,"rsi_14":45.38,"sma_20":240.48,"sma_60":234.44,"sma_120":220.64},{"date":"2026-08-06","open":240.66,"high":242.97,"low":228.2,"close":232.47,"volume":3985706,"rsi_14":45.79,"sma_20":239.79,"sma_60":234.62,"sma_120":221.0},{"date":"2026-08-07","open":233.5,"high":247.54,"low":231.07,"close":246.5,"volume":3987085,"rsi_14":56.09,"sma_20":239.96,"sma_60":234.96,"sma_120":221.44},{"date":"2026-08-10","open":247.55,"high":256.62,"low":247.34,"close":253.57,"volume":3776743,"rsi_14":63.41,"sma_20":240.43,"sma_60":235.41,"sma_120":221.93},{"date":"2026-08-11","open":253.37,"high":254.95,"low":247.83,"close":250.5,"volume":2447633,"rsi_14":62.73,"sma_20":241.11,"sma_60":235.54,"sma_120":222.36},{"date":"2026-08-12","open":248.38,"high":248.96,"low":242.21,"close":243.0,"volume":1842227,"rsi_14":59.02,"sma_20":241.07,"sma_60":235.55,"sma_120":222.71},{"date":"2026-08-13","open":243.77,"high":245.43,"low":239.52,"close":241.91,"volume":1667619,"rsi_14":57.29,"sma_20":241.18,"sma_60":235.55,"sma_120":223.06},{"date":"2026-08-14","open":242.34,"high":248.97,"low":242.34,"close":246.95,"volume":1118857,"rsi_14":52.38,"sma_20":241.7,"sma_60":235.69,"sma_120":223.49},{"date":"2026-08-17","open":245.01,"high":247.63,"low":241.04,"close":241.61,"volume":1654695,"rsi_14":45.36,"sma_20":241.83,"sma_60":235.78,"sma_120":223.8},{"date":"2026-08-18","open":243.58,"high":248.39,"low":241.75,"close":242.4,"volume":1907858,"rsi_14":46.87,"sma_20":242.15,"sma_60":235.85,"sma_120":224.09},{"date":"2026-08-19","open":242.4,"high":246.5,"low":236.24,"close":237.04,"volume":2667098,"rsi_14":42.44,"sma_20":242.32,"sma_60":236.01,"sma_120":224.29},{"date":"2026-08-20","open":236.88,"high":241.23,"low":231.58,"close":240.15,"volume":2445757},{"date":"2026-08-21","open":242.78,"high":245.68,"low":239.45,"close":239.62,"volume":1627906,"rsi_14":45.79,"sma_20":243.22,"sma_60":236.69,"sma_120":224.74},{"date":"2026-08-24","open":239.79,"high":242.37,"low":232.71,"close":233.5,"volume":2714492},{"date":"2026-08-25","open":233.5,"high":237.49,"low":232.44,"close":232.93,"volume":1593502,"rsi_14":48.4,"sma_20":241.96,"sma_60":237.09,"sma_120":225.02},{"date":"2026-08-26","open":232.58,"high":241.29,"low":232.48,"close":233.45,"volume":2171662,"rsi_14":50.81,"sma_20":241.31,"sma_60":237.2,"sma_120":225.2},{"date":"2026-08-27","open":234.9,"high":238.25,"low":225.1,"close":233.0,"volume":4228057,"rsi_14":35.5,"sma_20":240.59,"sma_60":237.38,"sma_120":225.38},{"date":"2026-08-28","open":239.0,"high":240.54,"low":232.15,"close":235.39,"volume":3711409,"rsi_14":28.3,"sma_20":240.21,"sma_60":237.7,"sma_120":225.55},{"date":"2026-08-31","open":233.56,"high":234.56,"low":216.76,"close":219.7,"volume":6853654},{"date":"2026-09-01","open":217.01,"high":219.54,"low":214.14,"close":216.68,"volume":2802340,"rsi_14":23.69,"sma_20":237.76,"sma_60":237.79,"sma_120":225.68},{"date":"2026-09-02","open":216.06,"high":220.71,"low":214.85,"close":216.14,"volume":2488205},{"date":"2026-09-03","open":216.96,"high":220.58,"low":213.6,"close":214.13,"volume":2710797,"rsi_14":14.66,"sma_20":235.91,"sma_60":237.89,"sma_120":225.79},{"date":"2026-09-04","open":211.94,"high":216.99,"low":211.33,"close":214.69,"volume":2081195,"rsi_14":17.69,"sma_20":234.32,"sma_60":237.96,"sma_120":225.85},{"date":"2026-09-08","open":213.84,"high":216.25,"low":210.15,"close":213.29,"volume":2578071,"rsi_14":15.57,"sma_20":232.3,"sma_60":237.98,"sma_120":225.9},{"date":"2026-09-09","open":212.39,"high":213.19,"low":208.52,"close":211.14,"volume":2178628,"rsi_14":16.85,"sma_20":230.34,"sma_60":237.97,"sma_120":225.96},{"date":"2026-09-10","open":209.68,"high":219.57,"low":209.25,"close":216.96,"volume":2475234,"rsi_14":22.24,"sma_20":229.03,"sma_60":237.98,"sma_120":226.09},{"date":"2026-09-11","open":217.6,"high":219.84,"low":215.27,"close":215.47,"volume":1345005,"rsi_14":21.74,"sma_20":227.71,"sma_60":237.74,"sma_120":226.21},{"date":"2026-09-14","open":218.43,"high":224.26,"low":214.54,"close":222.91,"volume":2193455},{"date":"2026-09-15","open":220.24,"high":220.45,"low":211.53,"close":211.91,"volume":2558959,"rsi_14":30.71,"sma_20":225.03,"sma_60":237.2,"sma_120":226.57},{"date":"2026-09-16","open":211.59,"high":215.0,"low":210.72,"close":211.81,"volume":2158261,"rsi_14":29.99,"sma_20":223.5,"sma_60":236.73,"sma_120":226.72},{"date":"2026-09-17","open":212.5,"high":213.46,"low":207.77,"close":210.62,"volume":2637691},{"date":"2026-09-18","open":210.8,"high":211.8,"low":205.19,"close":205.45,"volume":5719444,"rsi_14":24.0,"sma_20":220.44,"sma_60":235.69,"sma_120":226.99},{"date":"2026-09-21","open":206.2,"high":210.5,"low":204.0,"close":209.92,"volume":2634486},{"date":"2026-09-22","open":211.71,"high":211.79,"low":204.25,"close":205.53,"volume":3032788,"rsi_14":38.32,"sma_20":217.56,"sma_60":234.66,"sma_120":227.19},{"date":"2026-09-23","open":206.26,"high":208.78,"low":203.19,"close":206.32,"volume":2423820,"rsi_14":39.77,"sma_20":216.23,"sma_60":233.98,"sma_120":227.26},{"date":"2026-09-24","open":207.2,"high":209.4,"low":202.37,"close":202.98,"volume":2338559,"rsi_14":38.69,"sma_20":214.7,"sma_60":233.2,"sma_120":227.29},{"date":"2026-09-25","open":203.48,"high":203.99,"low":200.55,"close":201.44,"volume":2077987,"rsi_14":36.83,"sma_20":213.12,"sma_60":232.39,"sma_120":227.33},{"date":"2026-09-28","open":200.72,"high":203.54,"low":199.46,"close":202.35,"volume":2074669,"rsi_14":39.02,"sma_20":211.47,"sma_60":231.51,"sma_120":227.36},{"date":"2026-09-29","open":202.35,"high":203.08,"low":200.0,"close":202.78,"volume":1956866},{"date":"2026-09-30","open":203.69,"high":210.15,"low":203.0,"close":207.5,"volume":2448762,"rsi_14":39.93,"sma_20":210.17,"sma_60":229.74,"sma_120":227.44},{"date":"2026-10-01","open":207.5,"high":207.88,"low":200.44,"close":203.62,"volume":2662142,"rsi_14":38.0,"sma_20":209.54,"sma_60":228.95,"sma_120":227.5},{"date":"2026-10-02","open":203.69,"high":204.68,"low":201.2,"close":202.73,"volume":1597547,"rsi_14":26.44,"sma_20":208.97,"sma_60":228.22,"sma_120":227.51},{"date":"2026-10-05","open":202.73,"high":204.59,"low":201.58,"close":203.46,"volume":2231045,"rsi_14":37.02,"sma_20":208.41,"sma_60":227.56,"sma_120":227.5},{"date":"2026-10-06","open":203.31,"high":205.01,"low":201.7,"close":202.53,"volume":2057504,"rsi_14":36.1,"sma_20":207.87,"sma_60":226.87,"sma_120":227.4},{"date":"2026-10-07","open":201.53,"high":205.89,"low":201.32,"close":204.01,"volume":2209095},{"date":"2026-10-08","open":204.75,"high":212.33,"low":203.72,"close":209.37,"volume":2710828,"rsi_14":55.79,"sma_20":207.14,"sma_60":225.75,"sma_120":227.29},{"date":"2026-10-09","open":211.95,"high":215.66,"low":210.0,"close":213.44,"volume":1934987,"rsi_14":55.26,"sma_20":207.03,"sma_60":225.31,"sma_120":227.27},{"date":"2026-10-12","open":213.51,"high":214.68,"low":206.56,"close":208.82,"volume":1891934,"rsi_14":54.88,"sma_20":206.33,"sma_60":224.85,"sma_120":227.19},{"date":"2026-10-13","open":209.09,"high":209.55,"low":196.3,"close":200.32,"volume":5212877,"rsi_14":42.75,"sma_20":205.75,"sma_60":224.2,"sma_120":227.04},{"date":"2026-10-14","open":203.12,"high":206.71,"low":200.93,"close":201.23,"volume":2613052,"rsi_14":47.75,"sma_20":205.22,"sma_60":223.62,"sma_120":226.97},{"date":"2026-10-15","open":202.92,"high":210.81,"low":202.49,"close":209.38,"volume":3156721,"rsi_14":58.71,"sma_20":205.16,"sma_60":223.22,"sma_120":226.96},{"date":"2026-10-16","open":210.54,"high":212.16,"low":203.71,"close":205.28,"volume":2598348,"rsi_14":53.0,"sma_20":205.15,"sma_60":222.8,"sma_120":226.89},{"date":"2026-10-19","open":205.19,"high":206.57,"low":204.0,"close":204.92,"volume":1692134,"rsi_14":52.2,"sma_20":204.9,"sma_60":222.36,"sma_120":226.82},{"date":"2026-10-20","open":205.65,"high":207.37,"low":204.95,"close":206.7,"volume":1294720,"rsi_14":49.13,"sma_20":204.96,"sma_60":221.74,"sma_120":226.75},{"date":"2026-10-21","open":206.36,"high":208.4,"low":204.28,"close":206.16,"volume":2179379,"rsi_14":52.99,"sma_20":204.95,"sma_60":221.05,"sma_120":226.69},{"date":"2026-10-22","open":206.48,"high":211.99,"low":206.47,"close":207.81,"volume":2355251,"rsi_14":55.88,"sma_20":205.19,"sma_60":220.4,"sma_120":226.62}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.01,"pbr":11.7,"per":null,"roa":-0.38,"roe":-0.95,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":6686500000.0,"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 388.56억. 매출 66.86억, 영업이익 -1.11억.","eps_basis":"TTM","debt_ratio":0.8160680634076045,"market_cap":38856313800,"net_income":-320400000.0,"total_debt":2944700000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":57.53,"total_assets":9064200000.0,"total_equity":3608400000.0,"profit_margin":-4.79,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-111400000.0,"operating_margin":-1.67,"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":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":207.81,"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":45.91},{"date":"2016-10-25","close":45.88},{"date":"2016-10-26","close":45.31},{"date":"2016-10-27","close":45.1},{"date":"2016-10-28","close":44.71},{"date":"2016-10-31","close":44.39},{"date":"2016-11-01","close":43.93},{"date":"2016-11-02","close":44.8},{"date":"2016-11-03","close":48.29},{"date":"2016-11-04","close":48.3},{"date":"2016-11-07","close":49.57},{"date":"2016-11-08","close":49.22},{"date":"2016-11-09","close":49.0},{"date":"2016-11-10","close":46.94},{"date":"2016-11-11","close":47.95},{"date":"2016-11-14","close":46.49},{"date":"2016-11-15","close":46.51},{"date":"2016-11-16","close":46.47},{"date":"2016-11-17","close":48.63},{"date":"2016-11-18","close":47.64},{"date":"2016-11-21","close":48.03},{"date":"2016-11-22","close":47.28},{"date":"2016-11-23","close":48.48},{"date":"2016-11-25","close":48.81},{"date":"2016-11-28","close":48.48},{"date":"2016-11-29","close":50.09},{"date":"2016-11-30","close":49.23},{"date":"2016-12-01","close":47.23},{"date":"2016-12-02","close":47.46},{"date":"2016-12-05","close":48.41},{"date":"2016-12-06","close":48.0},{"date":"2016-12-07","close":49.02},{"date":"2016-12-08","close":49.66},{"date":"2016-12-09","close":49.78},{"date":"2016-12-12","close":50.03},{"date":"2016-12-13","close":50.85},{"date":"2016-12-14","close":49.91},{"date":"2016-12-15","close":50.46},{"date":"2016-12-16","close":49.25},{"date":"2016-12-19","close":49.09},{"date":"2016-12-20","close":49.92},{"date":"2016-12-21","close":49.75},{"date":"2016-12-22","close":49.25},{"date":"2016-12-23","close":49.88},{"date":"2016-12-27","close":49.73},{"date":"2016-12-28","close":49.25},{"date":"2016-12-29","close":49.58},{"date":"2016-12-30","close":49.29},{"date":"2017-01-03","close":49.22},{"date":"2017-01-04","close":50.14},{"date":"2017-01-05","close":49.36},{"date":"2017-01-06","close":49.95},{"date":"2017-01-09","close":50.46},{"date":"2017-01-10","close":50.81},{"date":"2017-01-11","close":51.11},{"date":"2017-01-12","close":50.87},{"date":"2017-01-13","close":51.61},{"date":"2017-01-17","close":51.4},{"date":"2017-01-18","close":51.79},{"date":"2017-01-19","close":51.79},{"date":"2017-01-20","close":52.35},{"date":"2017-01-23","close":52.16},{"date":"2017-01-24","close":53.18},{"date":"2017-01-25","close":53.88},{"date":"2017-01-26","close":53.75},{"date":"2017-01-27","close":53.69},{"date":"2017-01-30","close":53.49},{"date":"2017-01-31","close":53.65},{"date":"2017-02-01","close":54.36},{"date":"2017-02-02","close":54.8},{"date":"2017-02-03","close":53.93},{"date":"2017-02-06","close":54.2},{"date":"2017-02-07","close":53.7},{"date":"2017-02-08","close":53.71},{"date":"2017-02-09","close":56.02},{"date":"2017-02-10","close":57.88},{"date":"2017-02-13","close":58.42},{"date":"2017-02-14","close":58.26},{"date":"2017-02-15","close":59.44},{"date":"2017-02-16","close":59.97},{"date":"2017-02-17","close":59.69},{"date":"2017-02-21","close":58.98},{"date":"2017-02-22","close":58.44},{"date":"2017-02-23","close":57.85},{"date":"2017-02-24","close":57.56},{"date":"2017-02-27","close":57.47},{"date":"2017-02-28","close":56.98},{"date":"2017-03-01","close":58.8},{"date":"2017-03-02","close":57.88},{"date":"2017-03-03","close":58.12},{"date":"2017-03-06","close":58.73},{"date":"2017-03-07","close":59.19},{"date":"2017-03-08","close":59.31},{"date":"2017-03-09","close":59.16},{"date":"2017-03-10","close":59.0},{"date":"2017-03-13","close":59.51},{"date":"2017-03-14","close":59.25},{"date":"2017-03-15","close":59.02},{"date":"2017-03-16","close":58.51},{"date":"2017-03-17","close":58.01},{"date":"2017-03-20","close":57.89},{"date":"2017-03-21","close":56.6},{"date":"2017-03-22","close":57.58},{"date":"2017-03-23","close":57.72},{"date":"2017-03-24","close":58.12},{"date":"2017-03-27","close":58.57},{"date":"2017-03-28","close":58.81},{"date":"2017-03-29","close":58.79},{"date":"2017-03-30","close":58.9},{"date":"2017-03-31","close":59.27},{"date":"2017-04-03","close":58.74},{"date":"2017-04-04","close":57.85},{"date":"2017-04-05","close":57.86},{"date":"2017-04-06","close":58.05},{"date":"2017-04-07","close":58.47},{"date":"2017-04-10","close":58.43},{"date":"2017-04-11","close":58.42},{"date":"2017-04-12","close":57.87},{"date":"2017-04-13","close":57.53},{"date":"2017-04-17","close":58.55},{"date":"2017-04-18","close":59.39},{"date":"2017-04-19","close":60.45},{"date":"2017-04-20","close":62.03},{"date":"2017-04-21","close":62.29},{"date":"2017-04-24","close":62.55},{"date":"2017-04-25","close":62.63},{"date":"2017-04-26","close":62.78},{"date":"2017-04-27","close":63.15},{"date":"2017-04-28","close":62.85},{"date":"2017-05-01","close":63.98},{"date":"2017-05-02","close":64.09},{"date":"2017-05-03","close":63.99},{"date":"2017-05-04","close":63.66},{"date":"2017-05-05","close":65.42},{"date":"2017-05-08","close":65.06},{"date":"2017-05-09","close":65.11},{"date":"2017-05-10","close":68.68},{"date":"2017-05-11","close":68.59},{"date":"2017-05-12","close":67.98},{"date":"2017-05-15","close":69.27},{"date":"2017-05-16","close":70.37},{"date":"2017-05-17","close":66.52},{"date":"2017-05-18","close":68.6},{"date":"2017-05-19","close":67.58},{"date":"2017-05-22","close":69.04},{"date":"2017-05-23","close":72.83},{"date":"2017-05-24","close":77.73},{"date":"2017-05-25","close":78.53},{"date":"2017-05-26","close":77.07},{"date":"2017-05-30","close":76.07},{"date":"2017-05-31","close":76.74},{"date":"2017-06-01","close":78.12},{"date":"2017-06-02","close":77.65},{"date":"2017-06-05","close":77.32},{"date":"2017-06-06","close":77.66},{"date":"2017-06-07","close":79.77},{"date":"2017-06-08","close":79.32},{"date":"2017-06-09","close":75.3},{"date":"2017-06-12","close":73.83},{"date":"2017-06-13","close":74.62},{"date":"2017-06-14","close":74.38},{"date":"2017-06-15","close":74.01},{"date":"2017-06-16","close":74.16},{"date":"2017-06-19","close":74.1},{"date":"2017-06-20","close":73.1},{"date":"2017-06-21","close":73.05},{"date":"2017-06-22","close":73.05},{"date":"2017-06-23","close":72.88},{"date":"2017-06-26","close":73.57},{"date":"2017-06-27","close":71.17},{"date":"2017-06-28","close":73.27},{"date":"2017-06-29","close":72.52},{"date":"2017-06-30","close":73.38},{"date":"2017-07-03","close":72.07},{"date":"2017-07-05","close":73.28},{"date":"2017-07-06","close":73.2},{"date":"2017-07-07","close":74.59},{"date":"2017-07-10","close":74.48},{"date":"2017-07-11","close":75.9},{"date":"2017-07-12","close":77.31},{"date":"2017-07-13","close":76.33},{"date":"2017-07-14","close":76.21},{"date":"2017-07-17","close":76.1},{"date":"2017-07-18","close":77.47},{"date":"2017-07-19","close":78.43},{"date":"2017-07-20","close":78.03},{"date":"2017-07-21","close":79.25},{"date":"2017-07-24","close":79.67},{"date":"2017-07-25","close":80.85},{"date":"2017-07-26","close":81.46},{"date":"2017-07-27","close":79.71},{"date":"2017-07-28","close":80.1},{"date":"2017-07-31","close":79.48},{"date":"2017-08-01","close":79.93},{"date":"2017-08-02","close":79.39},{"date":"2017-08-03","close":89.09},{"date":"2017-08-04","close":87.71},{"date":"2017-08-07","close":90.52},{"date":"2017-08-08","close":91.52},{"date":"2017-08-09","close":90.97},{"date":"2017-08-10","close":88.32},{"date":"2017-08-11","close":89.3},{"date":"2017-08-14","close":90.71},{"date":"2017-08-15","close":90.66},{"date":"2017-08-16","close":92.02},{"date":"2017-08-17","close":90.94},{"date":"2017-08-18","close":92.07},{"date":"2017-08-21","close":91.98},{"date":"2017-08-22","close":94.95},{"date":"2017-08-23","close":94.4},{"date":"2017-08-24","close":95.25},{"date":"2017-08-25","close":94.64},{"date":"2017-08-28","close":95.81},{"date":"2017-08-29","close":95.79},{"date":"2017-08-30","close":97.65},{"date":"2017-08-31","close":97.79},{"date":"2017-09-01","close":95.88},{"date":"2017-09-05","close":97.09},{"date":"2017-09-06","close":95.82},{"date":"2017-09-07","close":99.5},{"date":"2017-09-08","close":99.62},{"date":"2017-09-11","close":100.11},{"date":"2017-09-12","close":99.95},{"date":"2017-09-13","close":98.78},{"date":"2017-09-14","close":99.39},{"date":"2017-09-15","close":100.39},{"date":"2017-09-18","close":100.82},{"date":"2017-09-19","close":102.38},{"date":"2017-09-20","close":102.96},{"date":"2017-09-21","close":101.72},{"date":"2017-09-22","close":102.84},{"date":"2017-09-25","close":97.62},{"date":"2017-09-26","close":97.48},{"date":"2017-09-27","close":100.13},{"date":"2017-09-28","close":100.89},{"date":"2017-09-29","close":102.23},{"date":"2017-10-02","close":100.43},{"date":"2017-10-03","close":101.07},{"date":"2017-10-04","close":102.98},{"date":"2017-10-05","close":104.47},{"date":"2017-10-06","close":107.23},{"date":"2017-10-09","close":104.11},{"date":"2017-10-10","close":102.67},{"date":"2017-10-11","close":103.6},{"date":"2017-10-12","close":103.44},{"date":"2017-10-13","close":104.58},{"date":"2017-10-16","close":104.78},{"date":"2017-10-17","close":103.9},{"date":"2017-10-18","close":104.61},{"date":"2017-10-19","close":104.56},{"date":"2017-10-20","close":104.93},{"date":"2017-10-23","close":105.01},{"date":"2017-10-24","close":105.22},{"date":"2017-10-25","close":104.87},{"date":"2017-10-26","close":105.43},{"date":"2017-10-27","close":107.84},{"date":"2017-10-30","close":109.71},{"date":"2017-10-31","close":110.65},{"date":"2017-11-01","close":110.56},{"date":"2017-11-02","close":108.5},{"date":"2017-11-03","close":108.93},{"date":"2017-11-06","close":107.0},{"date":"2017-11-07","close":106.39},{"date":"2017-11-08","close":117.65},{"date":"2017-11-09","close":115.16},{"date":"2017-11-10","close":115.68},{"date":"2017-11-13","close":118.26},{"date":"2017-11-14","close":118.88},{"date":"2017-11-15","close":117.37},{"date":"2017-11-16","close":118.9},{"date":"2017-11-17","close":117.82},{"date":"2017-11-20","close":117.4},{"date":"2017-11-21","close":119.02},{"date":"2017-11-22","close":117.94},{"date":"2017-11-24","close":117.88},{"date":"2017-11-27","close":117.79},{"date":"2017-11-28","close":116.19},{"date":"2017-11-29","close":111.45},{"date":"2017-11-30","close":111.55},{"date":"2017-12-01","close":110.76},{"date":"2017-12-04","close":102.11},{"date":"2017-12-05","close":104.19},{"date":"2017-12-06","close":104.89},{"date":"2017-12-07","close":106.54},{"date":"2017-12-08","close":106.81},{"date":"2017-12-11","close":108.23},{"date":"2017-12-12","close":107.62},{"date":"2017-12-13","close":107.74},{"date":"2017-12-14","close":109.02},{"date":"2017-12-15","close":111.19},{"date":"2017-12-18","close":110.32},{"date":"2017-12-19","close":109.28},{"date":"2017-12-20","close":108.75},{"date":"2017-12-21","close":110.46},{"date":"2017-12-22","close":109.14},{"date":"2017-12-26","close":108.25},{"date":"2017-12-27","close":107.8},{"date":"2017-12-28","close":109.59},{"date":"2017-12-29","close":109.78},{"date":"2018-01-02","close":112.88},{"date":"2018-01-03","close":113.88},{"date":"2018-01-04","close":114.02},{"date":"2018-01-05","close":116.91},{"date":"2018-01-08","close":117.37},{"date":"2018-01-09","close":114.91},{"date":"2018-01-10","close":115.55},{"date":"2018-01-11","close":116.98},{"date":"2018-01-12","close":117.3},{"date":"2018-01-16","close":113.96},{"date":"2018-01-17","close":116.09},{"date":"2018-01-18","close":117.27},{"date":"2018-01-19","close":118.05},{"date":"2018-01-22","close":118.4},{"date":"2018-01-23","close":116.81},{"date":"2018-01-24","close":116.24},{"date":"2018-01-25","close":117.2},{"date":"2018-01-26","close":119.37},{"date":"2018-01-29","close":119.29},{"date":"2018-01-30","close":118.31},{"date":"2018-01-31","close":126.67},{"date":"2018-02-01","close":124.64},{"date":"2018-02-02","close":121.67},{"date":"2018-02-05","close":117.33},{"date":"2018-02-06","close":118.27},{"date":"2018-02-07","close":117.19},{"date":"2018-02-08","close":103.51},{"date":"2018-02-09","close":108.45},{"date":"2018-02-12","close":109.93},{"date":"2018-02-13","close":107.78},{"date":"2018-02-14","close":106.56},{"date":"2018-02-15","close":108.16},{"date":"2018-02-16","close":107.04},{"date":"2018-02-20","close":107.48},{"date":"2018-02-21","close":108.54},{"date":"2018-02-22","close":108.63},{"date":"2018-02-23","close":111.65},{"date":"2018-02-26","close":114.58},{"date":"2018-02-27","close":112.23},{"date":"2018-02-28","close":111.87},{"date":"2018-03-01","close":107.54},{"date":"2018-03-02","close":110.77},{"date":"2018-03-05","close":111.93},{"date":"2018-03-06","close":110.71},{"date":"2018-03-07","close":110.94},{"date":"2018-03-08","close":113.58},{"date":"2018-03-09","close":116.61},{"date":"2018-03-12","close":115.74},{"date":"2018-03-13","close":113.49},{"date":"2018-03-14","close":109.23},{"date":"2018-03-15","close":108.9},{"date":"2018-03-16","close":107.29},{"date":"2018-03-19","close":104.5},{"date":"2018-03-20","close":105.24},{"date":"2018-03-21","close":104.73},{"date":"2018-03-22","close":102.39},{"date":"2018-03-23","close":99.7},{"date":"2018-03-26","close":103.1},{"date":"2018-03-27","close":98.04},{"date":"2018-03-28","close":97.46},{"date":"2018-03-29","close":97.78},{"date":"2018-04-02","close":95.92},{"date":"2018-04-03","close":95.86},{"date":"2018-04-04","close":96.96},{"date":"2018-04-05","close":98.63},{"date":"2018-04-06","close":94.63},{"date":"2018-04-09","close":96.51},{"date":"2018-04-10","close":97.64},{"date":"2018-04-11","close":96.62},{"date":"2018-04-12","close":97.84},{"date":"2018-04-13","close":97.19},{"date":"2018-04-16","close":98.47},{"date":"2018-04-17","close":102.21},{"date":"2018-04-18","close":102.5},{"date":"2018-04-19","close":100.77},{"date":"2018-04-20","close":98.38},{"date":"2018-04-23","close":98.12},{"date":"2018-04-24","close":96.38},{"date":"2018-04-25","close":96.22},{"date":"2018-04-26","close":99.19},{"date":"2018-04-27","close":98.63},{"date":"2018-04-30","close":99.71},{"date":"2018-05-01","close":104.3},{"date":"2018-05-02","close":104.88},{"date":"2018-05-03","close":105.1},{"date":"2018-05-04","close":108.76},{"date":"2018-05-07","close":110.2},{"date":"2018-05-08","close":111.3},{"date":"2018-05-09","close":115.99},{"date":"2018-05-10","close":117.06},{"date":"2018-05-11","close":116.09},{"date":"2018-05-14","close":114.4},{"date":"2018-05-15","close":113.47},{"date":"2018-05-16","close":113.07},{"date":"2018-05-17","close":113.88},{"date":"2018-05-18","close":115.81},{"date":"2018-05-21","close":115.96},{"date":"2018-05-22","close":113.24},{"date":"2018-05-23","close":112.6},{"date":"2018-05-24","close":112.07},{"date":"2018-05-25","close":112.02},{"date":"2018-05-29","close":110.78},{"date":"2018-05-30","close":110.63},{"date":"2018-05-31","close":112.08},{"date":"2018-06-01","close":114.59},{"date":"2018-06-04","close":113.68},{"date":"2018-06-05","close":113.26},{"date":"2018-06-06","close":112.59},{"date":"2018-06-07","close":113.42},{"date":"2018-06-08","close":113.42},{"date":"2018-06-11","close":113.32},{"date":"2018-06-12","close":114.7},{"date":"2018-06-13","close":118.46},{"date":"2018-06-14","close":121.84},{"date":"2018-06-15","close":121.51},{"date":"2018-06-18","close":120.69},{"date":"2018-06-19","close":117.83},{"date":"2018-06-20","close":118.01},{"date":"2018-06-21","close":116.5},{"date":"2018-06-22","close":116.96},{"date":"2018-06-25","close":116.73},{"date":"2018-06-26","close":115.91},{"date":"2018-06-27","close":113.96},{"date":"2018-06-28","close":118.06},{"date":"2018-06-29","close":118.36},{"date":"2018-07-02","close":119.87},{"date":"2018-07-03","close":118.15},{"date":"2018-07-05","close":120.82},{"date":"2018-07-06","close":123.44},{"date":"2018-07-09","close":121.97},{"date":"2018-07-10","close":121.15},{"date":"2018-07-11","close":122.74},{"date":"2018-07-12","close":126.24},{"date":"2018-07-13","close":126.35},{"date":"2018-07-16","close":125.89},{"date":"2018-07-17","close":126.68},{"date":"2018-07-18","close":126.81},{"date":"2018-07-19","close":127.41},{"date":"2018-07-20","close":126.61},{"date":"2018-07-23","close":126.8},{"date":"2018-07-24","close":125.16},{"date":"2018-07-25","close":127.84},{"date":"2018-07-26","close":125.33},{"date":"2018-07-27","close":122.58},{"date":"2018-07-30","close":113.11},{"date":"2018-07-31","close":113.02},{"date":"2018-08-01","close":112.24},{"date":"2018-08-02","close":113.24},{"date":"2018-08-03","close":123.41},{"date":"2018-08-06","close":121.32},{"date":"2018-08-07","close":122.21},{"date":"2018-08-08","close":124.95},{"date":"2018-08-09","close":125.2},{"date":"2018-08-10","close":128.8},{"date":"2018-08-13","close":128.1},{"date":"2018-08-14","close":129.09},{"date":"2018-08-15","close":125.95},{"date":"2018-08-16","close":125.94},{"date":"2018-08-17","close":124.3},{"date":"2018-08-20","close":124.88},{"date":"2018-08-21","close":126.42},{"date":"2018-08-22","close":129.23},{"date":"2018-08-23","close":130.68},{"date":"2018-08-24","close":134.01},{"date":"2018-08-27","close":133.37},{"date":"2018-08-28","close":133.66},{"date":"2018-08-29","close":136.09},{"date":"2018-08-30","close":134.64},{"date":"2018-08-31","close":133.56},{"date":"2018-09-04","close":134.53},{"date":"2018-09-05","close":128.9},{"date":"2018-09-06","close":130.35},{"date":"2018-09-07","close":130.54},{"date":"2018-09-10","close":129.16},{"date":"2018-09-11","close":133.92},{"date":"2018-09-12","close":133.48},{"date":"2018-09-13","close":136.26},{"date":"2018-09-14","close":134.11},{"date":"2018-09-17","close":131.48},{"date":"2018-09-18","close":132.72},{"date":"2018-09-19","close":130.57},{"date":"2018-09-20","close":130.95},{"date":"2018-09-21","close":132.07},{"date":"2018-09-24","close":134.88},{"date":"2018-09-25","close":135.55},{"date":"2018-09-26","close":134.53},{"date":"2018-09-27","close":137.07},{"date":"2018-09-28","close":137.99},{"date":"2018-10-01","close":137.41},{"date":"2018-10-02","close":134.38},{"date":"2018-10-03","close":136.11},{"date":"2018-10-04","close":131.88},{"date":"2018-10-05","close":130.6},{"date":"2018-10-08","close":126.82},{"date":"2018-10-09","close":127.95},{"date":"2018-10-10","close":122.25},{"date":"2018-10-11","close":122.26},{"date":"2018-10-12","close":129.05},{"date":"2018-10-15","close":127.78},{"date":"2018-10-16","close":132.02},{"date":"2018-10-17","close":132.06},{"date":"2018-10-18","close":126.87},{"date":"2018-10-19","close":122.45},{"date":"2018-10-22","close":120.51},{"date":"2018-10-23","close":118.78},{"date":"2018-10-24","close":110.97},{"date":"2018-10-25","close":120.7},{"date":"2018-10-26","close":120.06},{"date":"2018-10-29","close":111.72},{"date":"2018-10-30","close":124.01},{"date":"2018-10-31","close":128.87},{"date":"2018-11-01","close":128.91},{"date":"2018-11-02","close":128.37},{"date":"2018-11-05","close":126.7},{"date":"2018-11-06","close":123.68},{"date":"2018-11-07","close":125.81},{"date":"2018-11-08","close":119.14},{"date":"2018-11-09","close":113.05},{"date":"2018-11-12","close":109.03},{"date":"2018-11-13","close":107.0},{"date":"2018-11-14","close":106.57},{"date":"2018-11-15","close":113.06},{"date":"2018-11-16","close":113.93},{"date":"2018-11-19","close":106.0},{"date":"2018-11-20","close":104.72},{"date":"2018-11-21","close":106.84},{"date":"2018-11-23","close":105.5},{"date":"2018-11-26","close":110.44},{"date":"2018-11-27","close":109.56},{"date":"2018-11-28","close":110.63},{"date":"2018-11-29","close":111.91},{"date":"2018-11-30","close":109.67},{"date":"2018-12-03","close":103.46},{"date":"2018-12-04","close":101.69},{"date":"2018-12-06","close":106.2},{"date":"2018-12-07","close":102.67},{"date":"2018-12-10","close":105.24},{"date":"2018-12-11","close":105.42},{"date":"2018-12-12","close":104.19},{"date":"2018-12-13","close":105.9},{"date":"2018-12-14","close":103.46},{"date":"2018-12-17","close":102.19},{"date":"2018-12-18","close":103.43},{"date":"2018-12-19","close":103.05},{"date":"2018-12-20","close":102.1},{"date":"2018-12-21","close":101.37},{"date":"2018-12-24","close":98.76},{"date":"2018-12-26","close":104.63},{"date":"2018-12-27","close":106.15},{"date":"2018-12-28","close":104.57},{"date":"2018-12-31","close":102.94},{"date":"2019-01-02","close":104.01},{"date":"2019-01-03","close":99.15},{"date":"2019-01-04","close":101.7},{"date":"2019-01-07","close":104.41},{"date":"2019-01-08","close":107.92},{"date":"2019-01-09","close":107.46},{"date":"2019-01-10","close":110.0},{"date":"2019-01-11","close":109.03},{"date":"2019-01-14","close":104.98},{"date":"2019-01-15","close":106.49},{"date":"2019-01-16","close":105.93},{"date":"2019-01-17","close":105.37},{"date":"2019-01-18","close":108.26},{"date":"2019-01-22","close":107.33},{"date":"2019-01-23","close":99.81},{"date":"2019-01-24","close":101.49},{"date":"2019-01-25","close":103.7},{"date":"2019-01-28","close":102.39},{"date":"2019-01-29","close":100.81},{"date":"2019-01-30","close":102.6},{"date":"2019-01-31","close":105.55},{"date":"2019-02-01","close":104.95},{"date":"2019-02-04","close":106.3},{"date":"2019-02-05","close":107.29},{"date":"2019-02-06","close":92.53},{"date":"2019-02-07","close":96.39},{"date":"2019-02-08","close":97.14},{"date":"2019-02-11","close":93.44},{"date":"2019-02-12","close":89.25},{"date":"2019-02-13","close":92.14},{"date":"2019-02-14","close":93.28},{"date":"2019-02-15","close":93.3},{"date":"2019-02-19","close":93.27},{"date":"2019-02-20","close":88.67},{"date":"2019-02-21","close":87.59},{"date":"2019-02-22","close":87.07},{"date":"2019-02-25","close":87.29},{"date":"2019-02-26","close":87.34},{"date":"2019-02-27","close":84.63},{"date":"2019-02-28","close":87.26},{"date":"2019-03-01","close":88.32},{"date":"2019-03-04","close":87.44},{"date":"2019-03-05","close":87.37},{"date":"2019-03-06","close":87.2},{"date":"2019-03-07","close":88.41},{"date":"2019-03-08","close":87.04},{"date":"2019-03-11","close":89.8},{"date":"2019-03-12","close":89.85},{"date":"2019-03-13","close":96.03},{"date":"2019-03-14","close":92.43},{"date":"2019-03-15","close":93.55},{"date":"2019-03-18","close":93.83},{"date":"2019-03-19","close":95.79},{"date":"2019-03-20","close":96.06},{"date":"2019-03-21","close":99.11},{"date":"2019-03-22","close":96.02},{"date":"2019-03-25","close":96.03},{"date":"2019-03-26","close":96.37},{"date":"2019-03-27","close":94.49},{"date":"2019-03-28","close":96.49},{"date":"2019-03-29","close":94.37},{"date":"2019-04-01","close":95.69},{"date":"2019-04-02","close":97.66},{"date":"2019-04-03","close":97.91},{"date":"2019-04-04","close":93.7},{"date":"2019-04-05","close":94.53},{"date":"2019-04-08","close":94.29},{"date":"2019-04-09","close":93.28},{"date":"2019-04-10","close":95.33},{"date":"2019-04-11","close":95.27},{"date":"2019-04-12","close":94.11},{"date":"2019-04-15","close":92.65},{"date":"2019-04-16","close":90.94},{"date":"2019-04-17","close":89.74},{"date":"2019-04-18","close":90.74},{"date":"2019-04-22","close":91.92},{"date":"2019-04-23","close":93.29},{"date":"2019-04-24","close":93.6},{"date":"2019-04-25","close":92.9},{"date":"2019-04-26","close":96.25},{"date":"2019-04-29","close":97.15},{"date":"2019-04-30","close":96.83},{"date":"2019-05-01","close":99.05},{"date":"2019-05-02","close":99.68},{"date":"2019-05-03","close":101.62},{"date":"2019-05-06","close":101.65},{"date":"2019-05-07","close":99.88},{"date":"2019-05-08","close":101.81},{"date":"2019-05-09","close":102.12},{"date":"2019-05-10","close":103.38},{"date":"2019-05-13","close":100.01},{"date":"2019-05-14","close":103.55},{"date":"2019-05-15","close":107.48},{"date":"2019-05-16","close":107.55},{"date":"2019-05-17","close":106.66},{"date":"2019-05-20","close":102.98},{"date":"2019-05-21","close":103.75},{"date":"2019-05-22","close":104.23},{"date":"2019-05-23","close":104.38},{"date":"2019-05-24","close":105.02},{"date":"2019-05-28","close":106.54},{"date":"2019-05-29","close":107.0},{"date":"2019-05-30","close":106.99},{"date":"2019-05-31","close":108.15},{"date":"2019-06-03","close":105.95},{"date":"2019-06-04","close":108.99},{"date":"2019-06-05","close":111.55},{"date":"2019-06-06","close":110.67},{"date":"2019-06-07","close":111.65},{"date":"2019-06-10","close":111.78},{"date":"2019-06-11","close":110.29},{"date":"2019-06-12","close":108.71},{"date":"2019-06-13","close":110.72},{"date":"2019-06-14","close":110.36},{"date":"2019-06-17","close":110.29},{"date":"2019-06-18","close":111.02},{"date":"2019-06-19","close":111.02},{"date":"2019-06-20","close":111.54},{"date":"2019-06-21","close":112.64},{"date":"2019-06-24","close":113.83},{"date":"2019-06-25","close":112.81},{"date":"2019-06-26","close":111.55},{"date":"2019-06-27","close":113.39},{"date":"2019-06-28","close":113.53},{"date":"2019-07-01","close":115.96},{"date":"2019-07-02","close":116.91},{"date":"2019-07-03","close":118.07},{"date":"2019-07-05","close":117.23},{"date":"2019-07-08","close":114.75},{"date":"2019-07-09","close":115.09},{"date":"2019-07-10","close":117.16},{"date":"2019-07-11","close":116.53},{"date":"2019-07-12","close":116.46},{"date":"2019-07-15","close":117.03},{"date":"2019-07-16","close":117.45},{"date":"2019-07-17","close":117.6},{"date":"2019-07-18","close":117.7},{"date":"2019-07-19","close":116.06},{"date":"2019-07-22","close":116.66},{"date":"2019-07-23","close":118.11},{"date":"2019-07-24","close":118.9},{"date":"2019-07-25","close":119.25},{"date":"2019-07-26","close":121.78},{"date":"2019-07-29","close":123.59},{"date":"2019-07-30","close":123.2},{"date":"2019-07-31","close":122.52},{"date":"2019-08-01","close":122.1},{"date":"2019-08-02","close":121.69},{"date":"2019-08-05","close":115.38},{"date":"2019-08-06","close":124.56},{"date":"2019-08-07","close":129.4},{"date":"2019-08-08","close":131.39},{"date":"2019-08-09","close":128.87},{"date":"2019-08-12","close":127.62},{"date":"2019-08-13","close":127.53},{"date":"2019-08-14","close":126.22},{"date":"2019-08-15","close":126.16},{"date":"2019-08-16","close":127.2},{"date":"2019-08-19","close":129.86},{"date":"2019-08-20","close":131.43},{"date":"2019-08-21","close":134.21},{"date":"2019-08-22","close":132.39},{"date":"2019-08-23","close":128.81},{"date":"2019-08-26","close":130.49},{"date":"2019-08-27","close":130.84},{"date":"2019-08-28","close":131.22},{"date":"2019-08-29","close":132.4},{"date":"2019-08-30","close":131.97},{"date":"2019-09-03","close":131.66},{"date":"2019-09-04","close":132.74},{"date":"2019-09-05","close":131.35},{"date":"2019-09-06","close":130.76},{"date":"2019-09-09","close":132.17},{"date":"2019-09-10","close":128.4},{"date":"2019-09-11","close":122.62},{"date":"2019-09-12","close":126.24},{"date":"2019-09-13","close":125.1},{"date":"2019-09-16","close":128.63},{"date":"2019-09-17","close":130.91},{"date":"2019-09-18","close":129.76},{"date":"2019-09-19","close":130.59},{"date":"2019-09-20","close":130.56},{"date":"2019-09-23","close":125.73},{"date":"2019-09-24","close":125.08},{"date":"2019-09-25","close":127.24},{"date":"2019-09-26","close":126.77},{"date":"2019-09-27","close":123.97},{"date":"2019-09-30","close":125.34},{"date":"2019-10-01","close":122.91},{"date":"2019-10-02","close":119.66},{"date":"2019-10-03","close":120.5},{"date":"2019-10-04","close":123.33},{"date":"2019-10-07","close":122.99},{"date":"2019-10-08","close":119.45},{"date":"2019-10-09","close":121.87},{"date":"2019-10-10","close":122.4},{"date":"2019-10-11","close":122.42},{"date":"2019-10-14","close":121.16},{"date":"2019-10-15","close":123.94},{"date":"2019-10-16","close":121.15},{"date":"2019-10-17","close":122.74},{"date":"2019-10-18","close":122.73},{"date":"2019-10-21","close":123.1},{"date":"2019-10-22","close":121.99},{"date":"2019-10-23","close":122.68},{"date":"2019-10-24","close":124.34},{"date":"2019-10-25","close":125.33},{"date":"2019-10-28","close":122.78},{"date":"2019-10-29","close":121.09},{"date":"2019-10-30","close":123.13},{"date":"2019-10-31","close":120.35},{"date":"2019-11-01","close":116.9},{"date":"2019-11-04","close":117.2},{"date":"2019-11-05","close":117.25},{"date":"2019-11-06","close":116.68},{"date":"2019-11-07","close":116.91},{"date":"2019-11-08","close":116.96},{"date":"2019-11-11","close":119.65},{"date":"2019-11-12","close":118.99},{"date":"2019-11-13","close":120.27},{"date":"2019-11-14","close":122.3},{"date":"2019-11-15","close":123.82},{"date":"2019-11-18","close":123.15},{"date":"2019-11-19","close":123.65},{"date":"2019-11-20","close":123.4},{"date":"2019-11-21","close":122.54},{"date":"2019-11-22","close":119.48},{"date":"2019-11-25","close":119.36},{"date":"2019-11-26","close":120.44},{"date":"2019-11-27","close":121.58},{"date":"2019-11-29","close":121.35},{"date":"2019-12-02","close":120.73},{"date":"2019-12-03","close":123.11},{"date":"2019-12-04","close":121.96},{"date":"2019-12-05","close":123.97},{"date":"2019-12-06","close":123.73},{"date":"2019-12-09","close":120.06},{"date":"2019-12-10","close":122.29},{"date":"2019-12-11","close":122.4},{"date":"2019-12-12","close":125.27},{"date":"2019-12-13","close":121.82},{"date":"2019-12-16","close":122.71},{"date":"2019-12-17","close":122.57},{"date":"2019-12-18","close":122.46},{"date":"2019-12-19","close":121.82},{"date":"2019-12-20","close":123.61},{"date":"2019-12-23","close":122.12},{"date":"2019-12-24","close":123.93},{"date":"2019-12-26","close":123.99},{"date":"2019-12-27","close":124.47},{"date":"2019-12-30","close":122.35},{"date":"2019-12-31","close":122.43},{"date":"2020-01-02","close":122.08},{"date":"2020-01-03","close":122.21},{"date":"2020-01-06","close":124.69},{"date":"2020-01-07","close":125.51},{"date":"2020-01-08","close":127.82},{"date":"2020-01-09","close":128.02},{"date":"2020-01-10","close":126.76},{"date":"2020-01-13","close":128.45},{"date":"2020-01-14","close":126.93},{"date":"2020-01-15","close":126.61},{"date":"2020-01-16","close":127.64},{"date":"2020-01-17","close":130.01},{"date":"2020-01-21","close":130.39},{"date":"2020-01-22","close":130.11},{"date":"2020-01-23","close":129.07},{"date":"2020-01-24","close":125.28},{"date":"2020-01-27","close":123.07},{"date":"2020-01-28","close":125.97},{"date":"2020-01-29","close":125.91},{"date":"2020-01-30","close":127.43},{"date":"2020-01-31","close":124.64},{"date":"2020-02-03","close":124.35},{"date":"2020-02-04","close":126.93},{"date":"2020-02-05","close":120.76},{"date":"2020-02-06","close":127.74},{"date":"2020-02-07","close":112.6},{"date":"2020-02-10","close":111.0},{"date":"2020-02-11","close":112.39},{"date":"2020-02-12","close":114.02},{"date":"2020-02-13","close":112.21},{"date":"2020-02-14","close":113.43},{"date":"2020-02-18","close":113.43},{"date":"2020-02-19","close":113.54},{"date":"2020-02-20","close":115.13},{"date":"2020-02-21","close":116.03},{"date":"2020-02-24","close":113.02},{"date":"2020-02-25","close":110.97},{"date":"2020-02-26","close":109.47},{"date":"2020-02-27","close":107.84},{"date":"2020-02-28","close":107.48},{"date":"2020-03-02","close":112.06},{"date":"2020-03-03","close":111.22},{"date":"2020-03-04","close":119.42},{"date":"2020-03-05","close":117.27},{"date":"2020-03-06","close":117.69},{"date":"2020-03-09","close":113.88},{"date":"2020-03-10","close":118.75},{"date":"2020-03-11","close":119.05},{"date":"2020-03-12","close":108.36},{"date":"2020-03-13","close":116.62},{"date":"2020-03-16","close":108.01},{"date":"2020-03-17","close":116.47},{"date":"2020-03-18","close":106.62},{"date":"2020-03-19","close":106.36},{"date":"2020-03-20","close":100.15},{"date":"2020-03-23","close":109.82},{"date":"2020-03-24","close":112.22},{"date":"2020-03-25","close":109.72},{"date":"2020-03-26","close":115.25},{"date":"2020-03-27","close":111.7},{"date":"2020-03-30","close":118.51},{"date":"2020-03-31","close":118.61},{"date":"2020-04-01","close":116.33},{"date":"2020-04-02","close":119.51},{"date":"2020-04-03","close":118.49},{"date":"2020-04-06","close":121.29},{"date":"2020-04-07","close":120.06},{"date":"2020-04-08","close":119.1},{"date":"2020-04-09","close":119.4},{"date":"2020-04-13","close":120.0},{"date":"2020-04-14","close":122.78},{"date":"2020-04-15","close":123.5},{"date":"2020-04-16","close":126.82},{"date":"2020-04-17","close":124.44},{"date":"2020-04-20","close":125.35},{"date":"2020-04-21","close":125.73},{"date":"2020-04-22","close":127.44},{"date":"2020-04-23","close":124.55},{"date":"2020-04-24","close":127.88},{"date":"2020-04-27","close":125.93},{"date":"2020-04-28","close":120.51},{"date":"2020-04-29","close":121.18},{"date":"2020-04-30","close":121.05},{"date":"2020-05-01","close":122.65},{"date":"2020-05-04","close":124.91},{"date":"2020-05-05","close":125.28},{"date":"2020-05-06","close":127.73},{"date":"2020-05-07","close":128.78},{"date":"2020-05-08","close":129.85},{"date":"2020-05-11","close":132.59},{"date":"2020-05-12","close":131.62},{"date":"2020-05-13","close":131.38},{"date":"2020-05-14","close":131.53},{"date":"2020-05-15","close":132.54},{"date":"2020-05-18","close":135.53},{"date":"2020-05-19","close":142.24},{"date":"2020-05-20","close":146.84},{"date":"2020-05-21","close":138.19},{"date":"2020-05-22","close":140.51},{"date":"2020-05-26","close":130.2},{"date":"2020-05-27","close":134.52},{"date":"2020-05-28","close":134.07},{"date":"2020-05-29","close":136.17},{"date":"2020-06-01","close":136.22},{"date":"2020-06-02","close":134.6},{"date":"2020-06-03","close":129.3},{"date":"2020-06-04","close":127.59},{"date":"2020-06-05","close":128.91},{"date":"2020-06-08","close":134.8},{"date":"2020-06-09","close":134.41},{"date":"2020-06-10","close":137.31},{"date":"2020-06-11","close":134.92},{"date":"2020-06-12","close":134.0},{"date":"2020-06-15","close":137.15},{"date":"2020-06-16","close":135.67},{"date":"2020-06-17","close":138.92},{"date":"2020-06-18","close":141.25},{"date":"2020-06-19","close":142.61},{"date":"2020-06-22","close":141.14},{"date":"2020-06-23","close":143.37},{"date":"2020-06-24","close":139.87},{"date":"2020-06-25","close":140.4},{"date":"2020-06-26","close":141.18},{"date":"2020-06-29","close":137.79},{"date":"2020-06-30","close":139.57},{"date":"2020-07-01","close":144.11},{"date":"2020-07-02","close":144.4},{"date":"2020-07-06","close":145.68},{"date":"2020-07-07","close":147.27},{"date":"2020-07-08","close":147.82},{"date":"2020-07-09","close":150.76},{"date":"2020-07-10","close":153.91},{"date":"2020-07-13","close":146.82},{"date":"2020-07-14","close":151.05},{"date":"2020-07-15","close":151.28},{"date":"2020-07-16","close":150.31},{"date":"2020-07-17","close":150.58},{"date":"2020-07-20","close":154.7},{"date":"2020-07-21","close":153.06},{"date":"2020-07-22","close":154.05},{"date":"2020-07-23","close":151.48},{"date":"2020-07-24","close":156.02},{"date":"2020-07-27","close":159.24},{"date":"2020-07-28","close":156.41},{"date":"2020-07-29","close":157.82},{"date":"2020-07-30","close":159.56},{"date":"2020-07-31","close":164.02},{"date":"2020-08-03","close":167.69},{"date":"2020-08-04","close":177.52},{"date":"2020-08-05","close":176.02},{"date":"2020-08-06","close":177.34},{"date":"2020-08-07","close":174.96},{"date":"2020-08-10","close":174.73},{"date":"2020-08-11","close":167.11},{"date":"2020-08-12","close":168.11},{"date":"2020-08-13","close":171.28},{"date":"2020-08-14","close":173.41},{"date":"2020-08-17","close":175.21},{"date":"2020-08-18","close":176.98},{"date":"2020-08-19","close":172.63},{"date":"2020-08-20","close":174.43},{"date":"2020-08-21","close":173.14},{"date":"2020-08-24","close":172.55},{"date":"2020-08-25","close":173.02},{"date":"2020-08-26","close":175.39},{"date":"2020-08-27","close":172.67},{"date":"2020-08-28","close":171.06},{"date":"2020-08-31","close":171.19},{"date":"2020-09-01","close":172.5},{"date":"2020-09-02","close":172.83},{"date":"2020-09-03","close":166.6},{"date":"2020-09-04","close":161.71},{"date":"2020-09-08","close":156.22},{"date":"2020-09-09","close":158.59},{"date":"2020-09-10","close":154.32},{"date":"2020-09-11","close":153.53},{"date":"2020-09-14","close":156.48},{"date":"2020-09-15","close":160.59},{"date":"2020-09-16","close":157.07},{"date":"2020-09-17","close":159.45},{"date":"2020-09-18","close":158.49},{"date":"2020-09-21","close":164.34},{"date":"2020-09-22","close":166.22},{"date":"2020-09-23","close":162.31},{"date":"2020-09-24","close":163.29},{"date":"2020-09-25","close":165.78},{"date":"2020-09-28","close":167.46},{"date":"2020-09-29","close":164.34},{"date":"2020-09-30","close":165.22},{"date":"2020-10-01","close":166.11},{"date":"2020-10-02","close":160.15},{"date":"2020-10-05","close":164.76},{"date":"2020-10-06","close":162.2},{"date":"2020-10-07","close":160.96},{"date":"2020-10-08","close":160.42},{"date":"2020-10-09","close":161.64},{"date":"2020-10-12","close":167.14},{"date":"2020-10-13","close":169.16},{"date":"2020-10-14","close":168.94},{"date":"2020-10-15","close":168.03},{"date":"2020-10-16","close":168.22},{"date":"2020-10-19","close":165.53},{"date":"2020-10-20","close":164.44},{"date":"2020-10-21","close":164.55},{"date":"2020-10-22","close":163.29},{"date":"2020-10-23","close":164.43},{"date":"2020-10-26","close":165.05},{"date":"2020-10-27","close":167.36},{"date":"2020-10-28","close":164.39},{"date":"2020-10-29","close":162.77},{"date":"2020-10-30","close":154.92},{"date":"2020-11-02","close":154.03},{"date":"2020-11-03","close":158.88},{"date":"2020-11-04","close":163.72},{"date":"2020-11-05","close":168.68},{"date":"2020-11-06","close":175.19},{"date":"2020-11-09","close":159.99},{"date":"2020-11-10","close":154.89},{"date":"2020-11-11","close":161.57},{"date":"2020-11-12","close":160.22},{"date":"2020-11-13","close":161.83},{"date":"2020-11-16","close":162.39},{"date":"2020-11-17","close":162.2},{"date":"2020-11-18","close":161.56},{"date":"2020-11-19","close":165.58},{"date":"2020-11-20","close":170.05},{"date":"2020-11-23","close":171.19},{"date":"2020-11-24","close":169.83},{"date":"2020-11-25","close":173.98},{"date":"2020-11-27","close":176.41},{"date":"2020-11-30","close":180.51},{"date":"2020-12-01","close":180.06},{"date":"2020-12-02","close":181.3},{"date":"2020-12-03","close":180.76},{"date":"2020-12-04","close":180.73},{"date":"2020-12-07","close":183.39},{"date":"2020-12-08","close":183.6},{"date":"2020-12-09","close":183.68},{"date":"2020-12-10","close":187.82},{"date":"2020-12-11","close":190.21},{"date":"2020-12-14","close":195.2},{"date":"2020-12-15","close":194.7},{"date":"2020-12-16","close":195.12},{"date":"2020-12-17","close":197.4},{"date":"2020-12-18","close":203.39},{"date":"2020-12-21","close":201.77},{"date":"2020-12-22","close":201.86},{"date":"2020-12-23","close":201.82},{"date":"2020-12-24","close":202.5},{"date":"2020-12-28","close":201.12},{"date":"2020-12-29","close":202.45},{"date":"2020-12-30","close":206.35},{"date":"2020-12-31","close":207.79},{"date":"2021-01-04","close":201.85},{"date":"2021-01-05","close":204.74},{"date":"2021-01-06","close":201.53},{"date":"2021-01-07","close":208.01},{"date":"2021-01-08","close":210.43},{"date":"2021-01-11","close":206.54},{"date":"2021-01-12","close":199.15},{"date":"2021-01-13","close":199.5},{"date":"2021-01-14","close":195.47},{"date":"2021-01-15","close":196.28},{"date":"2021-01-19","close":198.73},{"date":"2021-01-20","close":207.05},{"date":"2021-01-21","close":205.56},{"date":"2021-01-22","close":204.66},{"date":"2021-01-25","close":203.99},{"date":"2021-01-26","close":199.78},{"date":"2021-01-27","close":195.38},{"date":"2021-01-28","close":200.3},{"date":"2021-01-29","close":200.45},{"date":"2021-02-01","close":200.94},{"date":"2021-02-02","close":207.11},{"date":"2021-02-03","close":202.4},{"date":"2021-02-04","close":201.49},{"date":"2021-02-05","close":207.49},{"date":"2021-02-08","close":213.34},{"date":"2021-02-09","close":200.31},{"date":"2021-02-10","close":199.82},{"date":"2021-02-11","close":197.12},{"date":"2021-02-12","close":199.86},{"date":"2021-02-16","close":195.79},{"date":"2021-02-17","close":195.93},{"date":"2021-02-18","close":196.23},{"date":"2021-02-19","close":194.86},{"date":"2021-02-22","close":189.85},{"date":"2021-02-23","close":185.95},{"date":"2021-02-24","close":186.99},{"date":"2021-02-25","close":184.68},{"date":"2021-02-26","close":184.46},{"date":"2021-03-01","close":187.45},{"date":"2021-03-02","close":188.17},{"date":"2021-03-03","close":180.15},{"date":"2021-03-04","close":174.03},{"date":"2021-03-05","close":170.81},{"date":"2021-03-08","close":161.62},{"date":"2021-03-09","close":168.57},{"date":"2021-03-10","close":164.82},{"date":"2021-03-11","close":170.61},{"date":"2021-03-12","close":170.25},{"date":"2021-03-15","close":169.17},{"date":"2021-03-16","close":173.01},{"date":"2021-03-17","close":168.91},{"date":"2021-03-18","close":167.22},{"date":"2021-03-19","close":169.74},{"date":"2021-03-22","close":171.88},{"date":"2021-03-23","close":173.85},{"date":"2021-03-24","close":170.26},{"date":"2021-03-25","close":169.79},{"date":"2021-03-26","close":174.29},{"date":"2021-03-29","close":176.29},{"date":"2021-03-30","close":177.09},{"date":"2021-03-31","close":176.7},{"date":"2021-04-01","close":180.15},{"date":"2021-04-05","close":183.38},{"date":"2021-04-06","close":184.0},{"date":"2021-04-07","close":183.65},{"date":"2021-04-08","close":183.6},{"date":"2021-04-09","close":184.02},{"date":"2021-04-12","close":182.76},{"date":"2021-04-13","close":182.66},{"date":"2021-04-14","close":181.44},{"date":"2021-04-15","close":182.5},{"date":"2021-04-16","close":178.8},{"date":"2021-04-19","close":177.91},{"date":"2021-04-20","close":177.9},{"date":"2021-04-21","close":176.45},{"date":"2021-04-22","close":178.38},{"date":"2021-04-23","close":176.19},{"date":"2021-04-26","close":176.43},{"date":"2021-04-27","close":174.28},{"date":"2021-04-28","close":174.38},{"date":"2021-04-29","close":176.47},{"date":"2021-04-30","close":175.38},{"date":"2021-05-03","close":170.3},{"date":"2021-05-04","close":167.53},{"date":"2021-05-05","close":167.47},{"date":"2021-05-06","close":168.64},{"date":"2021-05-07","close":170.07},{"date":"2021-05-10","close":169.02},{"date":"2021-05-11","close":167.99},{"date":"2021-05-12","close":164.26},{"date":"2021-05-13","close":162.74},{"date":"2021-05-14","close":166.99},{"date":"2021-05-17","close":168.22},{"date":"2021-05-18","close":167.69},{"date":"2021-05-19","close":179.35},{"date":"2021-05-20","close":185.08},{"date":"2021-05-21","close":184.36},{"date":"2021-05-24","close":185.02},{"date":"2021-05-25","close":184.62},{"date":"2021-05-26","close":185.67},{"date":"2021-05-27","close":186.48},{"date":"2021-05-28","close":185.56},{"date":"2021-06-01","close":182.76},{"date":"2021-06-02","close":176.91},{"date":"2021-06-03","close":177.73},{"date":"2021-06-04","close":184.45},{"date":"2021-06-07","close":184.26},{"date":"2021-06-08","close":184.83},{"date":"2021-06-09","close":183.59},{"date":"2021-06-10","close":184.97},{"date":"2021-06-11","close":186.42},{"date":"2021-06-14","close":186.75},{"date":"2021-06-15","close":178.6},{"date":"2021-06-16","close":171.65},{"date":"2021-06-17","close":170.5},{"date":"2021-06-18","close":171.28},{"date":"2021-06-21","close":173.47},{"date":"2021-06-22","close":174.23},{"date":"2021-06-23","close":171.88},{"date":"2021-06-24","close":175.06},{"date":"2021-06-25","close":173.82},{"date":"2021-06-28","close":178.09},{"date":"2021-06-29","close":178.1},{"date":"2021-06-30","close":177.02},{"date":"2021-07-01","close":178.97},{"date":"2021-07-02","close":177.3},{"date":"2021-07-06","close":174.07},{"date":"2021-07-07","close":173.69},{"date":"2021-07-08","close":170.67},{"date":"2021-07-09","close":170.37},{"date":"2021-07-12","close":172.1},{"date":"2021-07-13","close":173.55},{"date":"2021-07-14","close":171.88},{"date":"2021-07-15","close":168.24},{"date":"2021-07-16","close":170.52},{"date":"2021-07-19","close":168.96},{"date":"2021-07-20","close":170.02},{"date":"2021-07-21","close":170.9},{"date":"2021-07-22","close":171.28},{"date":"2021-07-23","close":173.29},{"date":"2021-07-26","close":172.9},{"date":"2021-07-27","close":167.5},{"date":"2021-07-28","close":171.28},{"date":"2021-07-29","close":169.99},{"date":"2021-07-30","close":173.42},{"date":"2021-08-02","close":173.21},{"date":"2021-08-03","close":159.86},{"date":"2021-08-04","close":158.75},{"date":"2021-08-05","close":156.78},{"date":"2021-08-06","close":158.3},{"date":"2021-08-09","close":160.57},{"date":"2021-08-10","close":159.68},{"date":"2021-08-11","close":159.93},{"date":"2021-08-12","close":160.37},{"date":"2021-08-13","close":160.35},{"date":"2021-08-16","close":160.35},{"date":"2021-08-17","close":163.47},{"date":"2021-08-18","close":161.62},{"date":"2021-08-19","close":162.27},{"date":"2021-08-20","close":160.96},{"date":"2021-08-23","close":163.36},{"date":"2021-08-24","close":163.82},{"date":"2021-08-25","close":160.66},{"date":"2021-08-26","close":158.88},{"date":"2021-08-27","close":160.03},{"date":"2021-08-30","close":158.14},{"date":"2021-08-31","close":161.22},{"date":"2021-09-01","close":161.93},{"date":"2021-09-02","close":162.03},{"date":"2021-09-03","close":160.56},{"date":"2021-09-07","close":159.11},{"date":"2021-09-08","close":159.45},{"date":"2021-09-09","close":157.03},{"date":"2021-09-10","close":153.94},{"date":"2021-09-13","close":152.93},{"date":"2021-09-14","close":152.15},{"date":"2021-09-15","close":152.69},{"date":"2021-09-16","close":151.89},{"date":"2021-09-17","close":151.66},{"date":"2021-09-20","close":148.84},{"date":"2021-09-21","close":145.72},{"date":"2021-09-22","close":145.25},{"date":"2021-09-23","close":146.68},{"date":"2021-09-24","close":147.36},{"date":"2021-09-27","close":148.65},{"date":"2021-09-28","close":149.11},{"date":"2021-09-29","close":151.6},{"date":"2021-09-30","close":154.07},{"date":"2021-10-01","close":158.54},{"date":"2021-10-04","close":157.13},{"date":"2021-10-05","close":162.02},{"date":"2021-10-06","close":165.44},{"date":"2021-10-07","close":170.77},{"date":"2021-10-08","close":173.69},{"date":"2021-10-11","close":170.72},{"date":"2021-10-12","close":171.35},{"date":"2021-10-13","close":170.6},{"date":"2021-10-14","close":169.38},{"date":"2021-10-15","close":170.56},{"date":"2021-10-18","close":171.75},{"date":"2021-10-19","close":172.04},{"date":"2021-10-20","close":173.5},{"date":"2021-10-21","close":182.06},{"date":"2021-10-22","close":180.75},{"date":"2021-10-25","close":182.99},{"date":"2021-10-26","close":182.54},{"date":"2021-10-27","close":180.91},{"date":"2021-10-28","close":181.11},{"date":"2021-10-29","close":181.0},{"date":"2021-11-01","close":183.8},{"date":"2021-11-02","close":183.94},{"date":"2021-11-03","close":184.16},{"date":"2021-11-04","close":192.91},{"date":"2021-11-05","close":187.2},{"date":"2021-11-08","close":185.14},{"date":"2021-11-09","close":186.81},{"date":"2021-11-10","close":182.75},{"date":"2021-11-11","close":185.71},{"date":"2021-11-12","close":187.83},{"date":"2021-11-15","close":177.6},{"date":"2021-11-16","close":179.69},{"date":"2021-11-17","close":177.04},{"date":"2021-11-18","close":174.0},{"date":"2021-11-19","close":170.5},{"date":"2021-11-22","close":164.91},{"date":"2021-11-23","close":165.13},{"date":"2021-11-24","close":164.31},{"date":"2021-11-26","close":169.66},{"date":"2021-11-29","close":169.6},{"date":"2021-11-30","close":165.88},{"date":"2021-12-01","close":160.35},{"date":"2021-12-02","close":161.38},{"date":"2021-12-03","close":165.78},{"date":"2021-12-06","close":164.4},{"date":"2021-12-07","close":167.29},{"date":"2021-12-08","close":170.55},{"date":"2021-12-09","close":166.38},{"date":"2021-12-10","close":165.6},{"date":"2021-12-13","close":166.26},{"date":"2021-12-14","close":167.63},{"date":"2021-12-15","close":171.15},{"date":"2021-12-16","close":172.74},{"date":"2021-12-17","close":175.74},{"date":"2021-12-20","close":178.35},{"date":"2021-12-21","close":179.44},{"date":"2021-12-22","close":177.62},{"date":"2021-12-23","close":177.96},{"date":"2021-12-27","close":179.56},{"date":"2021-12-28","close":179.39},{"date":"2021-12-29","close":180.3},{"date":"2021-12-30","close":180.83},{"date":"2021-12-31","close":177.72},{"date":"2022-01-03","close":178.61},{"date":"2022-01-04","close":181.9},{"date":"2022-01-05","close":171.85},{"date":"2022-01-06","close":164.61},{"date":"2022-01-07","close":164.6},{"date":"2022-01-10","close":142.99},{"date":"2022-01-11","close":148.42},{"date":"2022-01-12","close":156.06},{"date":"2022-01-13","close":154.83},{"date":"2022-01-14","close":152.58},{"date":"2022-01-18","close":154.04},{"date":"2022-01-19","close":163.36},{"date":"2022-01-20","close":164.46},{"date":"2022-01-21","close":164.76},{"date":"2022-01-24","close":164.99},{"date":"2022-01-25","close":158.39},{"date":"2022-01-26","close":157.92},{"date":"2022-01-27","close":157.25},{"date":"2022-01-28","close":158.74},{"date":"2022-01-31","close":163.34},{"date":"2022-02-01","close":160.25},{"date":"2022-02-02","close":165.05},{"date":"2022-02-03","close":163.02},{"date":"2022-02-04","close":175.0},{"date":"2022-02-07","close":175.1},{"date":"2022-02-08","close":172.2},{"date":"2022-02-09","close":172.34},{"date":"2022-02-10","close":173.15},{"date":"2022-02-11","close":171.48},{"date":"2022-02-14","close":167.07},{"date":"2022-02-15","close":168.93},{"date":"2022-02-16","close":166.09},{"date":"2022-02-17","close":162.13},{"date":"2022-02-18","close":158.5},{"date":"2022-02-22","close":158.28},{"date":"2022-02-23","close":157.82},{"date":"2022-02-24","close":163.38},{"date":"2022-02-25","close":165.28},{"date":"2022-02-28","close":162.0},{"date":"2022-03-01","close":159.8},{"date":"2022-03-02","close":160.86},{"date":"2022-03-03","close":158.2},{"date":"2022-03-04","close":158.01},{"date":"2022-03-07","close":158.0},{"date":"2022-03-08","close":156.1},{"date":"2022-03-09","close":158.32},{"date":"2022-03-10","close":158.29},{"date":"2022-03-11","close":153.49},{"date":"2022-03-14","close":141.82},{"date":"2022-03-15","close":142.88},{"date":"2022-03-16","close":148.79},{"date":"2022-03-17","close":149.51},{"date":"2022-03-18","close":151.37},{"date":"2022-03-21","close":151.22},{"date":"2022-03-22","close":152.29},{"date":"2022-03-23","close":149.4},{"date":"2022-03-24","close":150.5},{"date":"2022-03-25","close":154.5},{"date":"2022-03-28","close":156.5},{"date":"2022-03-29","close":158.57},{"date":"2022-03-30","close":156.06},{"date":"2022-03-31","close":153.74},{"date":"2022-04-01","close":151.88},{"date":"2022-04-04","close":154.43},{"date":"2022-04-05","close":151.9},{"date":"2022-04-06","close":147.2},{"date":"2022-04-07","close":143.4},{"date":"2022-04-08","close":141.31},{"date":"2022-04-11","close":140.53},{"date":"2022-04-12","close":138.36},{"date":"2022-04-13","close":138.99},{"date":"2022-04-14","close":137.96},{"date":"2022-04-18","close":135.7},{"date":"2022-04-19","close":140.37},{"date":"2022-04-20","close":137.34},{"date":"2022-04-21","close":131.53},{"date":"2022-04-22","close":136.41},{"date":"2022-04-25","close":132.96},{"date":"2022-04-26","close":125.01},{"date":"2022-04-27","close":121.65},{"date":"2022-04-28","close":123.23},{"date":"2022-04-29","close":119.51},{"date":"2022-05-02","close":121.94},{"date":"2022-05-03","close":121.35},{"date":"2022-05-04","close":124.76},{"date":"2022-05-05","close":120.23},{"date":"2022-05-06","close":114.27},{"date":"2022-05-09","close":106.15},{"date":"2022-05-10","close":103.59},{"date":"2022-05-11","close":105.26},{"date":"2022-05-12","close":106.21},{"date":"2022-05-13","close":109.93},{"date":"2022-05-16","close":110.11},{"date":"2022-05-17","close":123.08},{"date":"2022-05-18","close":123.05},{"date":"2022-05-19","close":119.76},{"date":"2022-05-20","close":116.12},{"date":"2022-05-23","close":123.62},{"date":"2022-05-24","close":122.69},{"date":"2022-05-25","close":122.08},{"date":"2022-05-26","close":123.28},{"date":"2022-05-27","close":125.78},{"date":"2022-05-31","close":124.53},{"date":"2022-06-01","close":124.63},{"date":"2022-06-02","close":129.05},{"date":"2022-06-03","close":126.97},{"date":"2022-06-06","close":126.99},{"date":"2022-06-07","close":131.65},{"date":"2022-06-08","close":131.4},{"date":"2022-06-09","close":129.23},{"date":"2022-06-10","close":127.95},{"date":"2022-06-13","close":123.19},{"date":"2022-06-14","close":121.41},{"date":"2022-06-15","close":126.16},{"date":"2022-06-16","close":124.9},{"date":"2022-06-17","close":125.81},{"date":"2022-06-21","close":128.78},{"date":"2022-06-22","close":128.6},{"date":"2022-06-23","close":130.05},{"date":"2022-06-24","close":133.62},{"date":"2022-06-27","close":129.21},{"date":"2022-06-28","close":126.18},{"date":"2022-06-29","close":125.53},{"date":"2022-06-30","close":122.53},{"date":"2022-07-01","close":124.86},{"date":"2022-07-05","close":127.04},{"date":"2022-07-06","close":125.62},{"date":"2022-07-07","close":126.82},{"date":"2022-07-08","close":124.93},{"date":"2022-07-11","close":122.7},{"date":"2022-07-12","close":121.99},{"date":"2022-07-13","close":121.14},{"date":"2022-07-14","close":122.74},{"date":"2022-07-15","close":123.85},{"date":"2022-07-18","close":123.65},{"date":"2022-07-19","close":126.97},{"date":"2022-07-20","close":130.01},{"date":"2022-07-21","close":132.27},{"date":"2022-07-22","close":130.41},{"date":"2022-07-25","close":130.77},{"date":"2022-07-26","close":131.1},{"date":"2022-07-27","close":130.58},{"date":"2022-07-28","close":130.35},{"date":"2022-07-29","close":132.73},{"date":"2022-08-01","close":127.56},{"date":"2022-08-02","close":126.66},{"date":"2022-08-03","close":129.81},{"date":"2022-08-04","close":127.39},{"date":"2022-08-05","close":127.16},{"date":"2022-08-08","close":125.51},{"date":"2022-08-09","close":120.76},{"date":"2022-08-10","close":123.79},{"date":"2022-08-11","close":120.67},{"date":"2022-08-12","close":123.14},{"date":"2022-08-15","close":127.39},{"date":"2022-08-16","close":136.59},{"date":"2022-08-17","close":133.0},{"date":"2022-08-18","close":130.47},{"date":"2022-08-19","close":127.74},{"date":"2022-08-22","close":125.32},{"date":"2022-08-23","close":124.36},{"date":"2022-08-24","close":123.3},{"date":"2022-08-25","close":125.48},{"date":"2022-08-26","close":127.47},{"date":"2022-08-29","close":122.9},{"date":"2022-08-30","close":123.04},{"date":"2022-08-31","close":122.56},{"date":"2022-09-01","close":120.72},{"date":"2022-09-02","close":118.63},{"date":"2022-09-06","close":119.53},{"date":"2022-09-07","close":120.58},{"date":"2022-09-08","close":120.58},{"date":"2022-09-09","close":127.78},{"date":"2022-09-12","close":129.54},{"date":"2022-09-13","close":127.02},{"date":"2022-09-14","close":128.16},{"date":"2022-09-15","close":128.43},{"date":"2022-09-16","close":124.19},{"date":"2022-09-19","close":125.08},{"date":"2022-09-20","close":121.69},{"date":"2022-09-21","close":117.92},{"date":"2022-09-22","close":114.74},{"date":"2022-09-23","close":110.36},{"date":"2022-09-26","close":109.57},{"date":"2022-09-27","close":109.9},{"date":"2022-09-28","close":114.19},{"date":"2022-09-29","close":108.58},{"date":"2022-09-30","close":109.0},{"date":"2022-10-03","close":113.36},{"date":"2022-10-04","close":116.59},{"date":"2022-10-05","close":117.3},{"date":"2022-10-06","close":121.38},{"date":"2022-10-07","close":120.73},{"date":"2022-10-10","close":117.93},{"date":"2022-10-11","close":115.09},{"date":"2022-10-12","close":116.55},{"date":"2022-10-13","close":118.86},{"date":"2022-10-14","close":117.82},{"date":"2022-10-17","close":117.89},{"date":"2022-10-18","close":121.29},{"date":"2022-10-19","close":122.5},{"date":"2022-10-20","close":123.89},{"date":"2022-10-21","close":125.55},{"date":"2022-10-24","close":123.11},{"date":"2022-10-25","close":125.03},{"date":"2022-10-26","close":123.62},{"date":"2022-10-27","close":122.74},{"date":"2022-10-28","close":124.02},{"date":"2022-10-31","close":118.48},{"date":"2022-11-01","close":116.31},{"date":"2022-11-02","close":113.55},{"date":"2022-11-03","close":111.3},{"date":"2022-11-04","close":108.53},{"date":"2022-11-07","close":108.4},{"date":"2022-11-08","close":93.57},{"date":"2022-11-09","close":94.09},{"date":"2022-11-10","close":98.57},{"date":"2022-11-11","close":102.25},{"date":"2022-11-14","close":99.88},{"date":"2022-11-15","close":101.03},{"date":"2022-11-16","close":100.81},{"date":"2022-11-17","close":99.66},{"date":"2022-11-18","close":98.77},{"date":"2022-11-21","close":97.43},{"date":"2022-11-22","close":100.29},{"date":"2022-11-23","close":103.15},{"date":"2022-11-25","close":102.63},{"date":"2022-11-28","close":101.26},{"date":"2022-11-29","close":101.35},{"date":"2022-11-30","close":105.69},{"date":"2022-12-01","close":106.4},{"date":"2022-12-02","close":108.76},{"date":"2022-12-05","close":106.98},{"date":"2022-12-06","close":101.27},{"date":"2022-12-07","close":99.49},{"date":"2022-12-08","close":100.79},{"date":"2022-12-09","close":102.06},{"date":"2022-12-12","close":102.61},{"date":"2022-12-13","close":104.55},{"date":"2022-12-14","close":104.81},{"date":"2022-12-15","close":101.66},{"date":"2022-12-16","close":100.76},{"date":"2022-12-19","close":98.59},{"date":"2022-12-20","close":98.11},{"date":"2022-12-21","close":99.88},{"date":"2022-12-22","close":99.27},{"date":"2022-12-23","close":99.83},{"date":"2022-12-27","close":99.38},{"date":"2022-12-28","close":99.69},{"date":"2022-12-29","close":101.34},{"date":"2022-12-30","close":104.13},{"date":"2023-01-03","close":103.11},{"date":"2023-01-04","close":106.77},{"date":"2023-01-05","close":105.96},{"date":"2023-01-06","close":104.75},{"date":"2023-01-09","close":105.1},{"date":"2023-01-10","close":105.53},{"date":"2023-01-11","close":105.26},{"date":"2023-01-12","close":104.29},{"date":"2023-01-13","close":105.03},{"date":"2023-01-17","close":104.54},{"date":"2023-01-18","close":103.22},{"date":"2023-01-19","close":102.26},{"date":"2023-01-20","close":106.59},{"date":"2023-01-23","close":110.67},{"date":"2023-01-24","close":111.27},{"date":"2023-01-25","close":110.7},{"date":"2023-01-26","close":111.89},{"date":"2023-01-27","close":114.28},{"date":"2023-01-30","close":112.66},{"date":"2023-01-31","close":113.23},{"date":"2023-02-01","close":112.25},{"date":"2023-02-02","close":114.72},{"date":"2023-02-03","close":109.28},{"date":"2023-02-06","close":105.56},{"date":"2023-02-07","close":113.85},{"date":"2023-02-08","close":110.45},{"date":"2023-02-09","close":110.88},{"date":"2023-02-10","close":111.1},{"date":"2023-02-13","close":111.38},{"date":"2023-02-14","close":112.09},{"date":"2023-02-15","close":115.95},{"date":"2023-02-16","close":112.52},{"date":"2023-02-17","close":112.51},{"date":"2023-02-21","close":112.02},{"date":"2023-02-22","close":111.24},{"date":"2023-02-23","close":110.37},{"date":"2023-02-24","close":109.3},{"date":"2023-02-27","close":110.08},{"date":"2023-02-28","close":109.55},{"date":"2023-03-01","close":108.7},{"date":"2023-03-02","close":115.28},{"date":"2023-03-03","close":116.7},{"date":"2023-03-06","close":115.71},{"date":"2023-03-07","close":116.88},{"date":"2023-03-08","close":116.31},{"date":"2023-03-09","close":112.96},{"date":"2023-03-10","close":110.58},{"date":"2023-03-13","close":111.33},{"date":"2023-03-14","close":113.81},{"date":"2023-03-15","close":113.31},{"date":"2023-03-16","close":115.55},{"date":"2023-03-17","close":116.28},{"date":"2023-03-20","close":116.31},{"date":"2023-03-21","close":118.59},{"date":"2023-03-22","close":113.56},{"date":"2023-03-23","close":117.48},{"date":"2023-03-24","close":118.12},{"date":"2023-03-27","close":116.98},{"date":"2023-03-28","close":115.55},{"date":"2023-03-29","close":116.67},{"date":"2023-03-30","close":116.59},{"date":"2023-03-31","close":119.3},{"date":"2023-04-03","close":118.69},{"date":"2023-04-04","close":121.64},{"date":"2023-04-05","close":120.98},{"date":"2023-04-06","close":119.0},{"date":"2023-04-10","close":121.04},{"date":"2023-04-11","close":120.39},{"date":"2023-04-12","close":119.68},{"date":"2023-04-13","close":122.01},{"date":"2023-04-14","close":123.07},{"date":"2023-04-17","close":124.38},{"date":"2023-04-18","close":124.31},{"date":"2023-04-19","close":123.35},{"date":"2023-04-20","close":125.14},{"date":"2023-04-21","close":124.99},{"date":"2023-04-24","close":127.79},{"date":"2023-04-25","close":127.01},{"date":"2023-04-26","close":121.6},{"date":"2023-04-27","close":123.95},{"date":"2023-04-28","close":124.29},{"date":"2023-05-01","close":124.14},{"date":"2023-05-02","close":121.62},{"date":"2023-05-03","close":122.14},{"date":"2023-05-04","close":120.28},{"date":"2023-05-05","close":124.51},{"date":"2023-05-08","close":125.69},{"date":"2023-05-09","close":124.6},{"date":"2023-05-10","close":124.74},{"date":"2023-05-11","close":125.57},{"date":"2023-05-12","close":125.26},{"date":"2023-05-15","close":125.07},{"date":"2023-05-16","close":124.05},{"date":"2023-05-17","close":125.02},{"date":"2023-05-18","close":139.63},{"date":"2023-05-19","close":137.43},{"date":"2023-05-22","close":137.25},{"date":"2023-05-23","close":135.78},{"date":"2023-05-24","close":135.84},{"date":"2023-05-25","close":136.73},{"date":"2023-05-26","close":138.98},{"date":"2023-05-30","close":138.28},{"date":"2023-05-31","close":137.73},{"date":"2023-06-01","close":137.59},{"date":"2023-06-02","close":137.52},{"date":"2023-06-05","close":136.72},{"date":"2023-06-06","close":135.68},{"date":"2023-06-07","close":132.25},{"date":"2023-06-08","close":133.12},{"date":"2023-06-09","close":134.03},{"date":"2023-06-12","close":136.0},{"date":"2023-06-13","close":136.47},{"date":"2023-06-14","close":136.63},{"date":"2023-06-15","close":137.2},{"date":"2023-06-16","close":138.64},{"date":"2023-06-20","close":139.03},{"date":"2023-06-21","close":140.46},{"date":"2023-06-22","close":141.18},{"date":"2023-06-23","close":141.85},{"date":"2023-06-26","close":143.51},{"date":"2023-06-27","close":146.34},{"date":"2023-06-28","close":145.98},{"date":"2023-06-29","close":145.47},{"date":"2023-06-30","close":147.16},{"date":"2023-07-03","close":147.73},{"date":"2023-07-05","close":145.04},{"date":"2023-07-06","close":142.88},{"date":"2023-07-07","close":143.19},{"date":"2023-07-10","close":143.94},{"date":"2023-07-11","close":150.75},{"date":"2023-07-12","close":149.92},{"date":"2023-07-13","close":149.29},{"date":"2023-07-14","close":150.0},{"date":"2023-07-17","close":152.71},{"date":"2023-07-18","close":153.55},{"date":"2023-07-19","close":152.01},{"date":"2023-07-20","close":151.64},{"date":"2023-07-21","close":149.96},{"date":"2023-07-24","close":150.28},{"date":"2023-07-25","close":151.03},{"date":"2023-07-26","close":150.25},{"date":"2023-07-27","close":149.85},{"date":"2023-07-28","close":151.6},{"date":"2023-07-31","close":152.94},{"date":"2023-08-01","close":151.79},{"date":"2023-08-02","close":147.22},{"date":"2023-08-03","close":145.75},{"date":"2023-08-04","close":142.18},{"date":"2023-08-07","close":141.18},{"date":"2023-08-08","close":140.14},{"date":"2023-08-09","close":139.4},{"date":"2023-08-10","close":138.46},{"date":"2023-08-11","close":140.2},{"date":"2023-08-14","close":142.38},{"date":"2023-08-15","close":139.51},{"date":"2023-08-16","close":140.27},{"date":"2023-08-17","close":138.08},{"date":"2023-08-18","close":137.46},{"date":"2023-08-21","close":139.56},{"date":"2023-08-22","close":140.48},{"date":"2023-08-23","close":144.55},{"date":"2023-08-24","close":139.66},{"date":"2023-08-25","close":141.42},{"date":"2023-08-28","close":140.8},{"date":"2023-08-29","close":141.39},{"date":"2023-08-30","close":141.83},{"date":"2023-08-31","close":142.2},{"date":"2023-09-01","close":141.83},{"date":"2023-09-05","close":141.18},{"date":"2023-09-06","close":140.97},{"date":"2023-09-07","close":142.23},{"date":"2023-09-08","close":142.77},{"date":"2023-09-11","close":145.38},{"date":"2023-09-12","close":143.19},{"date":"2023-09-13","close":144.36},{"date":"2023-09-14","close":144.4},{"date":"2023-09-15","close":142.91},{"date":"2023-09-18","close":141.33},{"date":"2023-09-19","close":143.91},{"date":"2023-09-20","close":140.72},{"date":"2023-09-21","close":135.94},{"date":"2023-09-22","close":138.24},{"date":"2023-09-25","close":138.75},{"date":"2023-09-26","close":137.38},{"date":"2023-09-27","close":137.78},{"date":"2023-09-28","close":140.2},{"date":"2023-09-29","close":140.39},{"date":"2023-10-02","close":139.0},{"date":"2023-10-03","close":137.56},{"date":"2023-10-04","close":139.63},{"date":"2023-10-05","close":140.2},{"date":"2023-10-06","close":140.91},{"date":"2023-10-09","close":143.13},{"date":"2023-10-10","close":145.24},{"date":"2023-10-11","close":144.75},{"date":"2023-10-12","close":141.62},{"date":"2023-10-13","close":142.83},{"date":"2023-10-16","close":143.59},{"date":"2023-10-17","close":144.86},{"date":"2023-10-18","close":142.5},{"date":"2023-10-19","close":140.28},{"date":"2023-10-20","close":140.58},{"date":"2023-10-23","close":142.17},{"date":"2023-10-24","close":142.69},{"date":"2023-10-25","close":137.07},{"date":"2023-10-26","close":133.04},{"date":"2023-10-27","close":134.43},{"date":"2023-10-30","close":133.35},{"date":"2023-10-31","close":133.75},{"date":"2023-11-01","close":133.81},{"date":"2023-11-02","close":137.5},{"date":"2023-11-03","close":138.91},{"date":"2023-11-06","close":134.37},{"date":"2023-11-07","close":136.36},{"date":"2023-11-08","close":143.47},{"date":"2023-11-09","close":146.32},{"date":"2023-11-10","close":147.88},{"date":"2023-11-13","close":150.09},{"date":"2023-11-14","close":153.4},{"date":"2023-11-15","close":153.94},{"date":"2023-11-16","close":154.85},{"date":"2023-11-17","close":154.39},{"date":"2023-11-20","close":155.88},{"date":"2023-11-21","close":155.74},{"date":"2023-11-22","close":155.88},{"date":"2023-11-24","close":156.32},{"date":"2023-11-27","close":156.27},{"date":"2023-11-28","close":156.68},{"date":"2023-11-29","close":157.01},{"date":"2023-11-30","close":158.2},{"date":"2023-12-01","close":157.84},{"date":"2023-12-04","close":157.56},{"date":"2023-12-05","close":156.76},{"date":"2023-12-06","close":157.32},{"date":"2023-12-07","close":154.21},{"date":"2023-12-08","close":155.32},{"date":"2023-12-11","close":152.56},{"date":"2023-12-12","close":157.2},{"date":"2023-12-13","close":163.12},{"date":"2023-12-14","close":163.89},{"date":"2023-12-15","close":160.2},{"date":"2023-12-18","close":158.57},{"date":"2023-12-19","close":159.4},{"date":"2023-12-20","close":157.96},{"date":"2023-12-21","close":160.39},{"date":"2023-12-22","close":161.95},{"date":"2023-12-26","close":161.62},{"date":"2023-12-27","close":160.99},{"date":"2023-12-28","close":161.47},{"date":"2023-12-29","close":160.95},{"date":"2024-01-02","close":159.26},{"date":"2024-01-03","close":158.4},{"date":"2024-01-04","close":158.86},{"date":"2024-01-05","close":158.21},{"date":"2024-01-08","close":158.54},{"date":"2024-01-09","close":159.22},{"date":"2024-01-10","close":159.21},{"date":"2024-01-11","close":161.54},{"date":"2024-01-12","close":161.68},{"date":"2024-01-16","close":161.88},{"date":"2024-01-17","close":160.38},{"date":"2024-01-18","close":159.86},{"date":"2024-01-19","close":163.1},{"date":"2024-01-22","close":164.43},{"date":"2024-01-23","close":165.15},{"date":"2024-01-24","close":165.9},{"date":"2024-01-25","close":168.5},{"date":"2024-01-26","close":167.39},{"date":"2024-01-29","close":168.02},{"date":"2024-01-30","close":166.94},{"date":"2024-01-31","close":164.93},{"date":"2024-02-01","close":166.33},{"date":"2024-02-02","close":167.0},{"date":"2024-02-05","close":164.01},{"date":"2024-02-06","close":166.67},{"date":"2024-02-07","close":169.57},{"date":"2024-02-08","close":169.6},{"date":"2024-02-09","close":154.91},{"date":"2024-02-12","close":155.27},{"date":"2024-02-13","close":153.49},{"date":"2024-02-14","close":155.72},{"date":"2024-02-15","close":156.96},{"date":"2024-02-16","close":153.38},{"date":"2024-02-20","close":151.94},{"date":"2024-02-21","close":151.11},{"date":"2024-02-22","close":152.44},{"date":"2024-02-23","close":151.01},{"date":"2024-02-26","close":149.71},{"date":"2024-02-27","close":147.94},{"date":"2024-02-28","close":147.48},{"date":"2024-02-29","close":146.93},{"date":"2024-03-01","close":150.34},{"date":"2024-03-04","close":146.33},{"date":"2024-03-05","close":143.94},{"date":"2024-03-06","close":143.9},{"date":"2024-03-07","close":145.01},{"date":"2024-03-08","close":143.73},{"date":"2024-03-11","close":145.87},{"date":"2024-03-12","close":144.53},{"date":"2024-03-13","close":144.89},{"date":"2024-03-14","close":143.77},{"date":"2024-03-15","close":143.91},{"date":"2024-03-18","close":144.62},{"date":"2024-03-19","close":145.2},{"date":"2024-03-20","close":148.43},{"date":"2024-03-21","close":152.17},{"date":"2024-03-22","close":152.46},{"date":"2024-03-25","close":146.14},{"date":"2024-03-26","close":146.67},{"date":"2024-03-27","close":146.92},{"date":"2024-03-28","close":148.49},{"date":"2024-04-01","close":150.0},{"date":"2024-04-02","close":149.57},{"date":"2024-04-03","close":151.73},{"date":"2024-04-04","close":149.59},{"date":"2024-04-05","close":151.04},{"date":"2024-04-08","close":153.65},{"date":"2024-04-09","close":154.7},{"date":"2024-04-10","close":152.12},{"date":"2024-04-11","close":151.34},{"date":"2024-04-12","close":147.27},{"date":"2024-04-15","close":145.3},{"date":"2024-04-16","close":145.45},{"date":"2024-04-17","close":143.16},{"date":"2024-04-18","close":140.64},{"date":"2024-04-19","close":140.6},{"date":"2024-04-22","close":139.96},{"date":"2024-04-23","close":141.72},{"date":"2024-04-24","close":142.83},{"date":"2024-04-25","close":143.43},{"date":"2024-04-26","close":144.47},{"date":"2024-04-29","close":144.27},{"date":"2024-04-30","close":142.81},{"date":"2024-05-01","close":142.74},{"date":"2024-05-02","close":143.07},{"date":"2024-05-03","close":145.88},{"date":"2024-05-06","close":148.34},{"date":"2024-05-07","close":148.33},{"date":"2024-05-08","close":145.97},{"date":"2024-05-09","close":145.68},{"date":"2024-05-10","close":145.88},{"date":"2024-05-13","close":143.95},{"date":"2024-05-14","close":144.96},{"date":"2024-05-15","close":148.08},{"date":"2024-05-16","close":146.08},{"date":"2024-05-17","close":147.84},{"date":"2024-05-20","close":150.9},{"date":"2024-05-21","close":151.42},{"date":"2024-05-22","close":150.61},{"date":"2024-05-23","close":152.33},{"date":"2024-05-24","close":154.6},{"date":"2024-05-28","close":156.79},{"date":"2024-05-29","close":159.68},{"date":"2024-05-30","close":159.78},{"date":"2024-05-31","close":160.36},{"date":"2024-06-03","close":163.64},{"date":"2024-06-04","close":165.96},{"date":"2024-06-05","close":167.43},{"date":"2024-06-06","close":165.67},{"date":"2024-06-07","close":164.77},{"date":"2024-06-10","close":160.54},{"date":"2024-06-11","close":158.51},{"date":"2024-06-12","close":159.67},{"date":"2024-06-13","close":157.72},{"date":"2024-06-14","close":158.96},{"date":"2024-06-17","close":157.4},{"date":"2024-06-18","close":155.37},{"date":"2024-06-20","close":154.98},{"date":"2024-06-21","close":158.22},{"date":"2024-06-24","close":159.71},{"date":"2024-06-25","close":159.04},{"date":"2024-06-26","close":157.54},{"date":"2024-06-27","close":156.98},{"date":"2024-06-28","close":155.49},{"date":"2024-07-01","close":154.29},{"date":"2024-07-02","close":154.65},{"date":"2024-07-03","close":153.5},{"date":"2024-07-05","close":151.74},{"date":"2024-07-08","close":152.0},{"date":"2024-07-09","close":149.36},{"date":"2024-07-10","close":148.83},{"date":"2024-07-11","close":151.52},{"date":"2024-07-12","close":153.35},{"date":"2024-07-15","close":153.31},{"date":"2024-07-16","close":154.1},{"date":"2024-07-17","close":149.87},{"date":"2024-07-18","close":150.3},{"date":"2024-07-19","close":150.32},{"date":"2024-07-22","close":150.45},{"date":"2024-07-23","close":151.71},{"date":"2024-07-24","close":152.89},{"date":"2024-07-25","close":150.3},{"date":"2024-07-26","close":150.75},{"date":"2024-07-29","close":150.7},{"date":"2024-07-30","close":150.0},{"date":"2024-07-31","close":150.53},{"date":"2024-08-01","close":145.96},{"date":"2024-08-02","close":143.68},{"date":"2024-08-05","close":139.49},{"date":"2024-08-06","close":140.11},{"date":"2024-08-07","close":135.67},{"date":"2024-08-08","close":138.78},{"date":"2024-08-09","close":144.82},{"date":"2024-08-12","close":147.29},{"date":"2024-08-13","close":144.88},{"date":"2024-08-14","close":144.91},{"date":"2024-08-15","close":146.38},{"date":"2024-08-16","close":149.94},{"date":"2024-08-19","close":150.5},{"date":"2024-08-20","close":154.81},{"date":"2024-08-21","close":160.07},{"date":"2024-08-22","close":158.7},{"date":"2024-08-23","close":159.39},{"date":"2024-08-26","close":160.38},{"date":"2024-08-27","close":160.78},{"date":"2024-08-28","close":159.0},{"date":"2024-08-29","close":160.5},{"date":"2024-08-30","close":161.71},{"date":"2024-09-03","close":155.9},{"date":"2024-09-04","close":158.04},{"date":"2024-09-05","close":157.06},{"date":"2024-09-06","close":156.61},{"date":"2024-09-09","close":156.32},{"date":"2024-09-10","close":154.85},{"date":"2024-09-11","close":152.34},{"date":"2024-09-12","close":153.61},{"date":"2024-09-13","close":152.18},{"date":"2024-09-16","close":152.45},{"date":"2024-09-17","close":152.71},{"date":"2024-09-18","close":153.33},{"date":"2024-09-19","close":153.66},{"date":"2024-09-20","close":148.78},{"date":"2024-09-23","close":149.73},{"date":"2024-09-24","close":150.9},{"date":"2024-09-25","close":150.77},{"date":"2024-09-26","close":151.69},{"date":"2024-09-27","close":153.05},{"date":"2024-09-30","close":153.71},{"date":"2024-10-01","close":150.48},{"date":"2024-10-02","close":151.37},{"date":"2024-10-03","close":147.66},{"date":"2024-10-04","close":151.69},{"date":"2024-10-07","close":152.21},{"date":"2024-10-08","close":152.94},{"date":"2024-10-09","close":153.86},{"date":"2024-10-10","close":153.49},{"date":"2024-10-11","close":155.09},{"date":"2024-10-14","close":155.43},{"date":"2024-10-15","close":156.05},{"date":"2024-10-16","close":154.91},{"date":"2024-10-17","close":154.79},{"date":"2024-10-18","close":155.27},{"date":"2024-10-21","close":156.88},{"date":"2024-10-22","close":160.02},{"date":"2024-10-23","close":161.01},{"date":"2024-10-24","close":161.26},{"date":"2024-10-25","close":161.79},{"date":"2024-10-28","close":160.75},{"date":"2024-10-29","close":162.28},{"date":"2024-10-30","close":162.89},{"date":"2024-10-31","close":161.72},{"date":"2024-11-01","close":163.78},{"date":"2024-11-04","close":162.93},{"date":"2024-11-05","close":164.03},{"date":"2024-11-06","close":166.62},{"date":"2024-11-07","close":179.17},{"date":"2024-11-08","close":177.9},{"date":"2024-11-11","close":179.39},{"date":"2024-11-12","close":180.55},{"date":"2024-11-13","close":181.87},{"date":"2024-11-14","close":181.48},{"date":"2024-11-15","close":177.62},{"date":"2024-11-18","close":182.93},{"date":"2024-11-19","close":186.01},{"date":"2024-11-20","close":185.5},{"date":"2024-11-21","close":186.58},{"date":"2024-11-22","close":188.15},{"date":"2024-11-25","close":187.62},{"date":"2024-11-26","close":187.85},{"date":"2024-11-27","close":185.56},{"date":"2024-11-29","close":188.38},{"date":"2024-12-02","close":187.95},{"date":"2024-12-03","close":188.06},{"date":"2024-12-04","close":188.2},{"date":"2024-12-05","close":190.03},{"date":"2024-12-06","close":189.71},{"date":"2024-12-09","close":187.9},{"date":"2024-12-10","close":185.36},{"date":"2024-12-11","close":190.46},{"date":"2024-12-12","close":189.64},{"date":"2024-12-13","close":185.48},{"date":"2024-12-16","close":187.18},{"date":"2024-12-17","close":185.93},{"date":"2024-12-18","close":181.9},{"date":"2024-12-19","close":181.38},{"date":"2024-12-20","close":181.97},{"date":"2024-12-23","close":183.22},{"date":"2024-12-24","close":185.39},{"date":"2024-12-26","close":187.16},{"date":"2024-12-27","close":186.43},{"date":"2024-12-30","close":184.54},{"date":"2024-12-31","close":184.08},{"date":"2025-01-02","close":183.07},{"date":"2025-01-03","close":188.75},{"date":"2025-01-06","close":188.98},{"date":"2025-01-07","close":181.75},{"date":"2025-01-08","close":183.74},{"date":"2025-01-10","close":178.61},{"date":"2025-01-13","close":178.76},{"date":"2025-01-14","close":180.03},{"date":"2025-01-15","close":181.32},{"date":"2025-01-16","close":183.37},{"date":"2025-01-17","close":186.41},{"date":"2025-01-21","close":185.14},{"date":"2025-01-22","close":187.99},{"date":"2025-01-23","close":183.82},{"date":"2025-01-24","close":185.49},{"date":"2025-01-27","close":187.87},{"date":"2025-01-28","close":187.14},{"date":"2025-01-29","close":190.09},{"date":"2025-01-30","close":191.23},{"date":"2025-01-31","close":185.51},{"date":"2025-02-03","close":186.07},{"date":"2025-02-04","close":183.54},{"date":"2025-02-05","close":184.92},{"date":"2025-02-06","close":183.08},{"date":"2025-02-07","close":208.77},{"date":"2025-02-10","close":212.51},{"date":"2025-02-11","close":209.94},{"date":"2025-02-12","close":209.18},{"date":"2025-02-13","close":210.09},{"date":"2025-02-14","close":208.76},{"date":"2025-02-18","close":216.38},{"date":"2025-02-19","close":215.18},{"date":"2025-02-20","close":215.24},{"date":"2025-02-21","close":211.65},{"date":"2025-02-24","close":212.02},{"date":"2025-02-25","close":207.91},{"date":"2025-02-26","close":209.11},{"date":"2025-02-27","close":208.21},{"date":"2025-02-28","close":211.98},{"date":"2025-03-03","close":208.05},{"date":"2025-03-04","close":208.55},{"date":"2025-03-05","close":214.81},{"date":"2025-03-06","close":207.87},{"date":"2025-03-07","close":204.33},{"date":"2025-03-10","close":201.93},{"date":"2025-03-11","close":203.8},{"date":"2025-03-12","close":205.33},{"date":"2025-03-13","close":203.63},{"date":"2025-03-14","close":204.57},{"date":"2025-03-17","close":206.5},{"date":"2025-03-18","close":204.32},{"date":"2025-03-19","close":208.86},{"date":"2025-03-20","close":209.63},{"date":"2025-03-21","close":213.47},{"date":"2025-03-24","close":213.51},{"date":"2025-03-25","close":217.95},{"date":"2025-03-26","close":215.89},{"date":"2025-03-27","close":214.29},{"date":"2025-03-28","close":210.47},{"date":"2025-03-31","close":207.25},{"date":"2025-04-01","close":210.13},{"date":"2025-04-02","close":211.1},{"date":"2025-04-03","close":208.93},{"date":"2025-04-04","close":194.58},{"date":"2025-04-07","close":197.53},{"date":"2025-04-08","close":196.25},{"date":"2025-04-09","close":208.13},{"date":"2025-04-10","close":204.41},{"date":"2025-04-11","close":212.07},{"date":"2025-04-14","close":212.95},{"date":"2025-04-15","close":214.6},{"date":"2025-04-16","close":211.4},{"date":"2025-04-17","close":212.77},{"date":"2025-04-21","close":205.16},{"date":"2025-04-22","close":209.97},{"date":"2025-04-23","close":213.3},{"date":"2025-04-24","close":222.69},{"date":"2025-04-25","close":225.38},{"date":"2025-04-28","close":225.55},{"date":"2025-04-29","close":230.71},{"date":"2025-04-30","close":233.32},{"date":"2025-05-01","close":235.17},{"date":"2025-05-02","close":219.5},{"date":"2025-05-05","close":225.32},{"date":"2025-05-06","close":231.84},{"date":"2025-05-07","close":226.34},{"date":"2025-05-08","close":225.45},{"date":"2025-05-09","close":226.55},{"date":"2025-05-12","close":226.25},{"date":"2025-05-13","close":226.16},{"date":"2025-05-14","close":229.5},{"date":"2025-05-15","close":232.34},{"date":"2025-05-16","close":226.74},{"date":"2025-05-19","close":234.66},{"date":"2025-05-20","close":237.5},{"date":"2025-05-21","close":226.76},{"date":"2025-05-22","close":226.01},{"date":"2025-05-23","close":224.99},{"date":"2025-05-27","close":226.27},{"date":"2025-05-28","close":228.33},{"date":"2025-05-29","close":225.39},{"date":"2025-05-30","close":226.28},{"date":"2025-06-02","close":227.6},{"date":"2025-06-03","close":229.65},{"date":"2025-06-04","close":229.18},{"date":"2025-06-05","close":231.03},{"date":"2025-06-06","close":232.72},{"date":"2025-06-09","close":233.5},{"date":"2025-06-10","close":234.91},{"date":"2025-06-11","close":234.74},{"date":"2025-06-12","close":234.46},{"date":"2025-06-13","close":230.23},{"date":"2025-06-16","close":238.6},{"date":"2025-06-17","close":237.52},{"date":"2025-06-18","close":238.5},{"date":"2025-06-20","close":238.37},{"date":"2025-06-23","close":241.59},{"date":"2025-06-24","close":243.05},{"date":"2025-06-25","close":241.64},{"date":"2025-06-26","close":239.33},{"date":"2025-06-27","close":241.44},{"date":"2025-06-30","close":242.85},{"date":"2025-07-01","close":240.1},{"date":"2025-07-02","close":239.51},{"date":"2025-07-03","close":240.11},{"date":"2025-07-07","close":242.53},{"date":"2025-07-08","close":240.56},{"date":"2025-07-09","close":242.23},{"date":"2025-07-10","close":235.33},{"date":"2025-07-11","close":233.92},{"date":"2025-07-14","close":238.46},{"date":"2025-07-15","close":237.7},{"date":"2025-07-16","close":238.73},{"date":"2025-07-17","close":233.92},{"date":"2025-07-18","close":231.18},{"date":"2025-07-21","close":231.63},{"date":"2025-07-22","close":231.07},{"date":"2025-07-23","close":228.73},{"date":"2025-07-24","close":225.75},{"date":"2025-07-25","close":224.75},{"date":"2025-07-28","close":226.1},{"date":"2025-07-29","close":223.98},{"date":"2025-07-30","close":223.81},{"date":"2025-07-31","close":222.73},{"date":"2025-08-01","close":220.58},{"date":"2025-08-04","close":225.99},{"date":"2025-08-05","close":225.92},{"date":"2025-08-06","close":227.21},{"date":"2025-08-07","close":226.49},{"date":"2025-08-08","close":217.37},{"date":"2025-08-11","close":222.67},{"date":"2025-08-12","close":232.56},{"date":"2025-08-13","close":236.14},{"date":"2025-08-14","close":233.16},{"date":"2025-08-15","close":232.18},{"date":"2025-08-18","close":232.55},{"date":"2025-08-19","close":228.36},{"date":"2025-08-20","close":228.67},{"date":"2025-08-21","close":227.87},{"date":"2025-08-22","close":229.03},{"date":"2025-08-25","close":231.83},{"date":"2025-08-26","close":230.82},{"date":"2025-08-27","close":232.03},{"date":"2025-08-28","close":234.9},{"date":"2025-08-29","close":233.27},{"date":"2025-09-02","close":240.95},{"date":"2025-09-03","close":238.86},{"date":"2025-09-04","close":240.65},{"date":"2025-09-05","close":239.68},{"date":"2025-09-08","close":248.78},{"date":"2025-09-09","close":247.86},{"date":"2025-09-10","close":244.04},{"date":"2025-09-11","close":246.54},{"date":"2025-09-12","close":246.26},{"date":"2025-09-15","close":247.25},{"date":"2025-09-16","close":247.73},{"date":"2025-09-17","close":250.52},{"date":"2025-09-18","close":249.74},{"date":"2025-09-19","close":250.85},{"date":"2025-09-22","close":251.64},{"date":"2025-09-23","close":251.28},{"date":"2025-09-24","close":244.12},{"date":"2025-09-25","close":245.11},{"date":"2025-09-26","close":256.12},{"date":"2025-09-29","close":259.96},{"date":"2025-09-30","close":258.36},{"date":"2025-10-01","close":255.4},{"date":"2025-10-02","close":256.94},{"date":"2025-10-03","close":257.68},{"date":"2025-10-06","close":256.98},{"date":"2025-10-07","close":260.5},{"date":"2025-10-08","close":258.07},{"date":"2025-10-09","close":256.69},{"date":"2025-10-10","close":251.97},{"date":"2025-10-13","close":256.68},{"date":"2025-10-14","close":257.72},{"date":"2025-10-15","close":261.5},{"date":"2025-10-16","close":259.23},{"date":"2025-10-17","close":261.35},{"date":"2025-10-20","close":262.29},{"date":"2025-10-21","close":260.28},{"date":"2025-10-22","close":255.56},{"date":"2025-10-23","close":254.53},{"date":"2025-10-24","close":255.12},{"date":"2025-10-27","close":254.27},{"date":"2025-10-28","close":251.57},{"date":"2025-10-29","close":251.73},{"date":"2025-10-30","close":252.78},{"date":"2025-10-31","close":256.37},{"date":"2025-11-03","close":255.65},{"date":"2025-11-04","close":252.43},{"date":"2025-11-05","close":254.76},{"date":"2025-11-06","close":252.4},{"date":"2025-11-07","close":232.0},{"date":"2025-11-10","close":234.06},{"date":"2025-11-11","close":240.7},{"date":"2025-11-12","close":240.34},{"date":"2025-11-13","close":237.55},{"date":"2025-11-14","close":235.03},{"date":"2025-11-17","close":233.58},{"date":"2025-11-18","close":239.09},{"date":"2025-11-19","close":240.46},{"date":"2025-11-20","close":235.37},{"date":"2025-11-21","close":235.47},{"date":"2025-11-24","close":239.07},{"date":"2025-11-25","close":241.84},{"date":"2025-11-26","close":243.63},{"date":"2025-11-28","close":246.07},{"date":"2025-12-01","close":249.34},{"date":"2025-12-02","close":246.83},{"date":"2025-12-03","close":244.95},{"date":"2025-12-04","close":247.51},{"date":"2025-12-05","close":247.88},{"date":"2025-12-08","close":247.28},{"date":"2025-12-09","close":248.73},{"date":"2025-12-10","close":246.02},{"date":"2025-12-11","close":242.41},{"date":"2025-12-12","close":241.47},{"date":"2025-12-15","close":244.56},{"date":"2025-12-16","close":244.53},{"date":"2025-12-17","close":240.55},{"date":"2025-12-18","close":246.65},{"date":"2025-12-19","close":247.4},{"date":"2025-12-22","close":248.58},{"date":"2025-12-23","close":249.23},{"date":"2025-12-24","close":251.6},{"date":"2025-12-26","close":256.09},{"date":"2025-12-29","close":255.7},{"date":"2025-12-30","close":257.91},{"date":"2025-12-31","close":256.03},{"date":"2026-01-02","close":251.6},{"date":"2026-01-05","close":257.31},{"date":"2026-01-06","close":254.35},{"date":"2026-01-07","close":256.67},{"date":"2026-01-08","close":252.38},{"date":"2026-01-09","close":250.71},{"date":"2026-01-12","close":248.92},{"date":"2026-01-13","close":247.49},{"date":"2026-01-14","close":245.49},{"date":"2026-01-15","close":244.34},{"date":"2026-01-16","close":240.14},{"date":"2026-01-20","close":240.61},{"date":"2026-01-21","close":238.23},{"date":"2026-01-22","close":241.1},{"date":"2026-01-23","close":245.73},{"date":"2026-01-26","close":245.625},{"date":"2026-01-27","close":245.52},{"date":"2026-01-28","close":243.18},{"date":"2026-01-29","close":239.27},{"date":"2026-01-30","close":220.3},{"date":"2026-02-02","close":221.81},{"date":"2026-02-03","close":212.17},{"date":"2026-02-04","close":200.76},{"date":"2026-02-05","close":193.24},{"date":"2026-02-06","close":195.59},{"date":"2026-02-09","close":205.03},{"date":"2026-02-10","close":210.71},{"date":"2026-02-11","close":203.89},{"date":"2026-02-12","close":190.36},{"date":"2026-02-13","close":193.67},{"date":"2026-02-17","close":193.87},{"date":"2026-02-18","close":199.13},{"date":"2026-02-19","close":201.37},{"date":"2026-02-20","close":199.72},{"date":"2026-02-23","close":195.59},{"date":"2026-02-24","close":204.19},{"date":"2026-02-25","close":207.31},{"date":"2026-02-26","close":213.29},{"date":"2026-02-27","close":211.48},{"date":"2026-03-02","close":213.88},{"date":"2026-03-03","close":217.05},{"date":"2026-03-04","close":215.77},{"date":"2026-03-05","close":212.53},{"date":"2026-03-06","close":211.5},{"date":"2026-03-09","close":214.63},{"date":"2026-03-10","close":209.08},{"date":"2026-03-11","close":211.09},{"date":"2026-03-12","close":209.2},{"date":"2026-03-13","close":208.58},{"date":"2026-03-16","close":207.69},{"date":"2026-03-17","close":206.72},{"date":"2026-03-18","close":204.22},{"date":"2026-03-19","close":201.75},{"date":"2026-03-20","close":200.63},{"date":"2026-03-23","close":200.84},{"date":"2026-03-24","close":191.37},{"date":"2026-03-25","close":193.05},{"date":"2026-03-26","close":194.72},{"date":"2026-03-27","close":189.69},{"date":"2026-03-30","close":193.08},{"date":"2026-03-31","close":197.5},{"date":"2026-04-01","close":198.2},{"date":"2026-04-02","close":199.87},{"date":"2026-04-06","close":196.69},{"date":"2026-04-07","close":198.33},{"date":"2026-04-08","close":202.13},{"date":"2026-04-09","close":198.05},{"date":"2026-04-10","close":197.07},{"date":"2026-04-13","close":201.36},{"date":"2026-04-14","close":205.1},{"date":"2026-04-15","close":214.15},{"date":"2026-04-16","close":213.93},{"date":"2026-04-17","close":212.04},{"date":"2026-04-20","close":216.85},{"date":"2026-04-21","close":217.65},{"date":"2026-04-22","close":218.19},{"date":"2026-04-23","close":209.9},{"date":"2026-04-24","close":210.75},{"date":"2026-04-27","close":213.77},{"date":"2026-04-28","close":213.01},{"date":"2026-04-29","close":215.34},{"date":"2026-04-30","close":213.76},{"date":"2026-05-01","close":216.03},{"date":"2026-05-04","close":225.18},{"date":"2026-05-05","close":223.11},{"date":"2026-05-06","close":222.0},{"date":"2026-05-07","close":223.5},{"date":"2026-05-08","close":220.45},{"date":"2026-05-11","close":221.47},{"date":"2026-05-12","close":225.99},{"date":"2026-05-13","close":226.99},{"date":"2026-05-14","close":242.41},{"date":"2026-05-15","close":242.44},{"date":"2026-05-18","close":242.16},{"date":"2026-05-19","close":238.14},{"date":"2026-05-20","close":236.62},{"date":"2026-05-21","close":238.08},{"date":"2026-05-22","close":227.55},{"date":"2026-05-26","close":220.67},{"date":"2026-05-27","close":218.46},{"date":"2026-05-28","close":217.87},{"date":"2026-05-29","close":224.16},{"date":"2026-06-01","close":226.98},{"date":"2026-06-02","close":222.38},{"date":"2026-06-03","close":215.8},{"date":"2026-06-04","close":216.65},{"date":"2026-06-05","close":214.39},{"date":"2026-06-08","close":212.55},{"date":"2026-06-09","close":212.05},{"date":"2026-06-10","close":210.46},{"date":"2026-06-11","close":212.08},{"date":"2026-06-12","close":211.75},{"date":"2026-06-15","close":216.23},{"date":"2026-06-16","close":229.97},{"date":"2026-06-17","close":228.03},{"date":"2026-06-18","close":239.28},{"date":"2026-06-22","close":239.57},{"date":"2026-06-23","close":242.64},{"date":"2026-06-24","close":235.77},{"date":"2026-06-25","close":238.72},{"date":"2026-06-26","close":238.53},{"date":"2026-06-29","close":247.15},{"date":"2026-06-30","close":249.98},{"date":"2026-07-01","close":250.32},{"date":"2026-07-02","close":254.99},{"date":"2026-07-06","close":258.41},{"date":"2026-07-07","close":257.79},{"date":"2026-07-08","close":251.38},{"date":"2026-07-09","close":246.1},{"date":"2026-07-10","close":243.2},{"date":"2026-07-13","close":244.095},{"date":"2026-07-14","close":237.04},{"date":"2026-07-15","close":243.8},{"date":"2026-07-16","close":239.57},{"date":"2026-07-17","close":236.68},{"date":"2026-07-20","close":238.98},{"date":"2026-07-21","close":235.93},{"date":"2026-07-22","close":233.58},{"date":"2026-07-23","close":230.25},{"date":"2026-07-24","close":231.65},{"date":"2026-07-27","close":243.95},{"date":"2026-07-28","close":247.62},{"date":"2026-07-29","close":246.43},{"date":"2026-07-30","close":247.43},{"date":"2026-07-31","close":242.92},{"date":"2026-08-03","close":245.15},{"date":"2026-08-04","close":240.22},{"date":"2026-08-05","close":234.91},{"date":"2026-08-06","close":232.47},{"date":"2026-08-07","close":246.5},{"date":"2026-08-10","close":253.57},{"date":"2026-08-11","close":250.5},{"date":"2026-08-12","close":243.0},{"date":"2026-08-13","close":241.91},{"date":"2026-08-14","close":246.95},{"date":"2026-08-17","close":241.61},{"date":"2026-08-18","close":242.4},{"date":"2026-08-19","close":237.04},{"date":"2026-08-20","close":240.15},{"date":"2026-08-21","close":239.62},{"date":"2026-08-24","close":233.5},{"date":"2026-08-25","close":232.93},{"date":"2026-08-26","close":233.45},{"date":"2026-08-27","close":233.0},{"date":"2026-08-28","close":235.39},{"date":"2026-08-31","close":219.7},{"date":"2026-09-01","close":216.68},{"date":"2026-09-02","close":216.14},{"date":"2026-09-03","close":214.13},{"date":"2026-09-04","close":214.69},{"date":"2026-09-08","close":213.29},{"date":"2026-09-09","close":211.14},{"date":"2026-09-10","close":216.96},{"date":"2026-09-11","close":215.47},{"date":"2026-09-14","close":222.91},{"date":"2026-09-15","close":211.91},{"date":"2026-09-16","close":211.81},{"date":"2026-09-17","close":210.62},{"date":"2026-09-18","close":205.45},{"date":"2026-09-21","close":209.92},{"date":"2026-09-22","close":205.53},{"date":"2026-09-23","close":206.32},{"date":"2026-09-24","close":202.98},{"date":"2026-09-25","close":201.44},{"date":"2026-09-28","close":202.35},{"date":"2026-09-29","close":202.78},{"date":"2026-09-30","close":207.5},{"date":"2026-10-01","close":203.62},{"date":"2026-10-02","close":202.73},{"date":"2026-10-05","close":203.46},{"date":"2026-10-06","close":202.53},{"date":"2026-10-07","close":204.01},{"date":"2026-10-08","close":209.37},{"date":"2026-10-09","close":213.44},{"date":"2026-10-12","close":208.82},{"date":"2026-10-13","close":200.32},{"date":"2026-10-14","close":201.23},{"date":"2026-10-15","close":209.38},{"date":"2026-10-16","close":205.28},{"date":"2026-10-19","close":204.92},{"date":"2026-10-20","close":206.7},{"date":"2026-10-21","close":206.16},{"date":"2026-10-22","close":207.81}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":207.81,"low_30d":196.3,"support":199.1,"high_30d":224.26,"change_1d":0.8,"change_7d":1.2,"change_30d":-3.6,"resistance":221.46,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.29,"per":null,"quarter":"2025-Q1"},{"pbr":8.07,"per":null,"quarter":"2025-Q2"},{"pbr":9.8,"per":514.32,"quarter":"2025-Q3"},{"pbr":10.84,"per":115.14,"quarter":"2025-Q4"},{"pbr":12.64,"per":98.72,"quarter":"2026-Q1"},{"pbr":null,"per":77.12,"quarter":"2026-Q2"},{"pbr":null,"per":66.5,"quarter":"2026-Q3"},{"pbr":null,"per":50.38,"quarter":"2026-Q4"},{"pbr":12.66,"per":71.83,"quarter":"2027-Q1"},{"pbr":11.7,"per":null,"quarter":"현재"}],"timeline":[{"close":155.49,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":153.71,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":184.08,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":207.25,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":242.85,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":258.36,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":256.03,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":197.5,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":249.98,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.22,"pbr_5y_low":8.07,"per_5y_avg":142.0,"per_5y_low":50.38,"current_pbr":11.7,"current_per":null,"pbr_5y_high":13.29,"per_5y_high":514.32,"pbr_5y_median":11.74,"per_5y_median":77.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":50.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -8.7%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 11.70x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"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":-0.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.82,"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":false,"unit":"","value":0.52,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":57.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.29,"per":null,"close":155.49,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.07,"per":null,"close":153.71,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.8,"per":514.32,"close":184.08,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.84,"per":115.14,"close":207.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.64,"per":98.72,"close":242.85,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":77.12,"close":258.36,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":66.5,"close":256.03,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":50.38,"close":197.5,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":12.66,"per":71.83,"close":249.98,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"11.7배"},{"label":"ROE","value":"-0.9%"}],"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":-0.01,"pbr":null,"per":null,"roa":-0.0037620529114538513,"roe":-0.009450171821305841,"revenue":1533900000.0,"market_cap":null,"net_income":-34100000.0,"fiscal_year":2027,"report_date":"2026-06-30","gross_margin":0.5753308559880045,"total_assets":9064200000.0,"total_equity":3608400000.0,"profit_margin":-0.02223091466197275,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-35500000.0,"operating_margin":-0.023143620835778082},{"eps":0.8,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1679800000.0,"market_cap":null,"net_income":-59500000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5587569948803429,"total_assets":null,"total_equity":null,"profit_margin":-0.03542088343850459,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60100000.0,"operating_margin":0.0357780688177164},{"eps":1.23,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1699000000.0,"market_cap":null,"net_income":-92900000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.5565038257798706,"total_assets":null,"total_equity":null,"profit_margin":-0.054679223072395526,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-38100000.0,"operating_margin":-0.022424955856386108},{"eps":1.46,"pbr":null,"per":null,"roa":null,"roe":0.08875508208025087,"revenue":1773800000.0,"market_cap":37979488000.0,"net_income":-133900000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.5527680685533882,"total_assets":null,"total_equity":null,"profit_margin":-0.07548765362498591,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-97900000.0,"operating_margin":-0.05519224264291352},{"eps":0.43,"pbr":11.44,"per":null,"roa":-0.0012682240600221672,"roe":-0.0033894443020308185,"revenue":1503800000.0,"market_cap":41697808000.0,"net_income":-11900000.0,"fiscal_year":2026,"report_date":"2025-06-30","gross_margin":0.6284080329831094,"total_assets":9383200000.0,"total_equity":3510900000.0,"profit_margin":-0.007913286341268786,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17400000.0,"operating_margin":0.01157068759143503},{"eps":0.73,"pbr":null,"per":null,"roa":-0.3722291593826482,"roe":-1.0659686462982034,"revenue":1582500000.0,"market_cap":null,"net_income":-3726200000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5076145339652449,"total_assets":10010500000.0,"total_equity":3495600000.0,"profit_margin":-2.3546287519747233,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-214600000.0,"operating_margin":-0.135608214849921},{"eps":0.73,"pbr":null,"per":null,"roa":-0.012420265269882842,"roe":-0.03648124945365541,"revenue":1359800000.0,"market_cap":null,"net_income":-125200000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.5588321812031181,"total_assets":10080300000.0,"total_equity":3431900000.0,"profit_margin":-0.09207236358287983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-109000000.0,"operating_margin":-0.08015884688924842},{"eps":0.57,"pbr":null,"per":null,"roa":-0.03774188884987918,"roe":-0.1050015800511362,"revenue":1353100000.0,"market_cap":null,"net_income":-365500000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.5379498928386668,"total_assets":9684200000.0,"total_equity":3480900000.0,"profit_margin":-0.27012046411942947,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-297200000.0,"operating_margin":-0.219643780947454},{"eps":-0.23,"pbr":null,"per":null,"roa":-0.02853812890084634,"roe":-0.12256163166019554,"revenue":1338200000.0,"market_cap":null,"net_income":-262000000.0,"fiscal_year":2025,"report_date":"2024-06-30","gross_margin":0.5762217904648035,"total_assets":9180700000.0,"total_equity":2137700000.0,"profit_margin":-0.1957853833507697,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-184900000.0,"operating_margin":-0.13817067702884472},{"eps":-0.7120922531323902,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1359800000.0,"market_cap":null,"net_income":-125200000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5588321812031181,"total_assets":null,"total_equity":null,"profit_margin":-0.09207236358287983,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-132100000.0,"operating_margin":-0.09714663921164877},{"eps":-2.0788316175709953,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1353100000.0,"market_cap":null,"net_income":-365500000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.5379498928386668,"total_assets":null,"total_equity":null,"profit_margin":-0.27012046411942947,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-297200000.0,"operating_margin":-0.219643780947454},{"eps":-1.4901611047978134,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1338200000.0,"market_cap":null,"net_income":-262000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.5762217904648035,"total_assets":null,"total_equity":null,"profit_margin":-0.1957853833507697,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-184900000.0,"operating_margin":-0.13817067702884472}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.3579,"per":514.32,"date":"2024-12","close":184.08,"source":"reported"},{"eps":0.3579,"per":518.32,"date":"2025-01","close":185.51,"source":"reported"},{"eps":0.3579,"per":592.28,"date":"2025-02","close":211.98,"source":"reported"},{"eps":1.8,"per":115.14,"date":"2025-03","close":207.25,"source":"reported"},{"eps":1.8,"per":129.62,"date":"2025-04","close":233.32,"source":"reported"},{"eps":1.8,"per":125.71,"date":"2025-05","close":226.28,"source":"reported"},{"eps":2.46,"per":98.72,"date":"2025-06","close":242.85,"source":"reported"},{"eps":2.46,"per":90.54,"date":"2025-07","close":222.73,"source":"reported"},{"eps":2.46,"per":94.83,"date":"2025-08","close":233.27,"source":"reported"},{"eps":3.35,"per":77.12,"date":"2025-09","close":258.36,"source":"reported"},{"eps":3.35,"per":76.53,"date":"2025-10","close":256.37,"source":"reported"},{"eps":3.35,"per":73.45,"date":"2025-11","close":246.07,"source":"reported"},{"eps":3.85,"per":66.5,"date":"2025-12","close":256.03,"source":"reported"},{"eps":3.85,"per":57.22,"date":"2026-01","close":220.3,"source":"reported"},{"eps":3.85,"per":54.93,"date":"2026-02","close":211.48,"source":"reported"},{"eps":3.92,"per":50.38,"date":"2026-03","close":197.5,"source":"reported"},{"eps":3.92,"per":54.53,"date":"2026-04","close":213.76,"source":"reported"},{"eps":3.92,"per":57.18,"date":"2026-05","close":224.16,"source":"reported"},{"eps":3.48,"per":71.83,"date":"2026-06","close":249.98,"source":"reported"},{"eps":3.48,"per":69.8,"date":"2026-07","close":242.92,"source":"reported"},{"eps":3.48,"per":63.13,"date":"2026-08","close":219.7,"source":"reported"},{"eps":3.48,"per":59.63,"date":"2026-09","close":207.5,"source":"reported"},{"eps":3.48,"per":59.72,"date":"2026-10","close":207.81,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":137.89,"std":158.43,"count":23,"current":59.72,"lower_1sd":0.0,"upper_1sd":296.32},"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":"Take-Two Interactive Software Inc","phase":"above-fold","symbol_resolved":true}