{"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":"2026-10-23T09:59:04.555640+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.4,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":-20.0,"direction":"higher_better","percentile":25}],"summary":"매출 +10.4%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":80.9,"direction":null,"percentile":81},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.9,"direction":"higher_better","percentile":77}],"summary":"RSI 81","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.17x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.86,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"Biogen Inc(BIIB)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 375.06억. 현재가 $253.84, 전일 대비 +5.3%, 30일 +16.9%. PER 18.2배 / ROE 0.5%. 기술적 시그널: RSI 81(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":6.323137168305493,"grade":"B","trend":"상승","atr_14":7.552199999999997,"rsi_14":80.90644339279217,"sma_20":229.7625,"sma_60":219.84816666666669,"comment":"상승 추세, RSI 81","analysis":"RSI(14) 80.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(6.32)가 시그널선(4.16)을 상회합니다(골든크로스). 현재가가 SMA20(230)과 SMA60(220) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 213~247 (현재 위치 122%).","bb_lower":212.97414585196034,"bb_upper":246.55085414803963,"macd_signal":4.158889323140456},"change_pct":5.34,"chart_data":[{"date":"2024-10-23","open":184.88,"high":185.82,"low":182.11,"close":182.98,"volume":977680,"rsi_14":46.71,"sma_20":188.29,"sma_60":197.28,"sma_120":211.52},{"date":"2024-10-24","open":184.79,"high":185.72,"low":183.28,"close":183.86,"volume":1057153,"rsi_14":46.67,"sma_20":187.8,"sma_60":196.8,"sma_120":211.24},{"date":"2024-10-25","open":185.7,"high":187.58,"low":181.25,"close":181.69,"volume":1720227,"rsi_14":46.96,"sma_20":187.16,"sma_60":196.31,"sma_120":210.91},{"date":"2024-10-28","open":182.48,"high":185.6,"low":181.73,"close":185.01,"volume":1893596,"rsi_14":54.6,"sma_20":186.71,"sma_60":195.97,"sma_120":210.62},{"date":"2024-10-29","open":184.82,"high":187.28,"low":183.19,"close":183.47,"volume":1342663,"rsi_14":45.84,"sma_20":186.35,"sma_60":195.72,"sma_120":210.32},{"date":"2024-10-30","open":184.63,"high":185.0,"low":177.93,"close":181.18,"volume":1632893,"rsi_14":36.27,"sma_20":185.97,"sma_60":195.4,"sma_120":209.97},{"date":"2024-10-31","open":178.11,"high":179.48,"low":173.88,"close":174.0,"volume":1755618,"rsi_14":28.83,"sma_20":185.43,"sma_60":194.97,"sma_120":209.58},{"date":"2024-11-01","open":173.65,"high":175.99,"low":173.14,"close":173.79,"volume":1456185,"rsi_14":21.33,"sma_20":184.84,"sma_60":194.47,"sma_120":209.15},{"date":"2024-11-04","open":173.22,"high":174.85,"low":170.71,"close":173.52,"volume":2494932,"rsi_14":21.15,"sma_20":184.34,"sma_60":193.99,"sma_120":208.7},{"date":"2024-11-05","open":172.71,"high":177.25,"low":170.72,"close":176.93,"volume":2472150,"rsi_14":31.21,"sma_20":184.08,"sma_60":193.59,"sma_120":208.22},{"date":"2024-11-06","open":176.87,"high":179.2,"low":173.66,"close":174.4,"volume":1828000,"rsi_14":27.78,"sma_20":183.51,"sma_60":193.1,"sma_120":207.75},{"date":"2024-11-07","open":175.69,"high":176.95,"low":172.8,"close":173.92,"volume":1438368,"rsi_14":26.09,"sma_20":182.77,"sma_60":192.65,"sma_120":207.28},{"date":"2024-11-08","open":173.58,"high":175.2,"low":171.57,"close":173.04,"volume":1581739,"rsi_14":30.21,"sma_20":182.01,"sma_60":192.18,"sma_120":206.79},{"date":"2024-11-11","open":173.92,"high":173.92,"low":171.11,"close":172.03,"volume":1458327,"rsi_14":26.16,"sma_20":181.03,"sma_60":191.68,"sma_120":206.33},{"date":"2024-11-12","open":171.36,"high":171.61,"low":167.71,"close":168.28,"volume":1406476,"rsi_14":25.43,"sma_20":179.87,"sma_60":191.05,"sma_120":205.86},{"date":"2024-11-13","open":167.74,"high":168.98,"low":165.53,"close":165.79,"volume":1394716,"rsi_14":21.34,"sma_20":178.71,"sma_60":190.39,"sma_120":205.42},{"date":"2024-11-14","open":165.0,"high":175.86,"low":163.35,"close":164.89,"volume":3210556,"rsi_14":22.24,"sma_20":177.47,"sma_60":189.7,"sma_120":204.98},{"date":"2024-11-15","open":165.46,"high":166.34,"low":159.6,"close":159.99,"volume":1917074,"rsi_14":10.71,"sma_20":175.97,"sma_60":188.98,"sma_120":204.49},{"date":"2024-11-18","open":158.19,"high":160.11,"low":157.4,"close":157.94,"volume":1633153,"rsi_14":10.54,"sma_20":174.63,"sma_60":188.19,"sma_120":204.02},{"date":"2024-11-19","open":157.02,"high":157.9,"low":155.28,"close":155.43,"volume":1296858,"rsi_14":10.47,"sma_20":173.11,"sma_60":187.37,"sma_120":203.48},{"date":"2024-11-20","open":155.03,"high":156.18,"low":153.62,"close":156.0,"volume":1630800,"rsi_14":15.33,"sma_20":171.76,"sma_60":186.58,"sma_120":202.91},{"date":"2024-11-21","open":157.17,"high":159.1,"low":154.74,"close":158.01,"volume":1886119,"rsi_14":21.58,"sma_20":170.47,"sma_60":185.81,"sma_120":202.31},{"date":"2024-11-22","open":158.1,"high":159.72,"low":157.28,"close":157.9,"volume":1703784,"rsi_14":21.7,"sma_20":169.28,"sma_60":185.03,"sma_120":201.67},{"date":"2024-11-25","open":159.99,"high":160.63,"low":158.36,"close":158.71,"volume":2091507,"rsi_14":13.56,"sma_20":167.96,"sma_60":184.26,"sma_120":201.02},{"date":"2024-11-26","open":159.2,"high":160.0,"low":156.09,"close":157.69,"volume":1418028,"rsi_14":14.43,"sma_20":166.67,"sma_60":183.48,"sma_120":200.4},{"date":"2024-11-27","open":158.65,"high":160.73,"low":158.45,"close":159.83,"volume":1325152,"rsi_14":21.99,"sma_20":165.6,"sma_60":182.72,"sma_120":199.86},{"date":"2024-11-29","open":160.72,"high":161.67,"low":158.44,"close":160.63,"volume":1109608,"rsi_14":25.25,"sma_20":164.94,"sma_60":182.04,"sma_120":199.31},{"date":"2024-12-02","open":160.16,"high":165.28,"low":160.16,"close":164.23,"volume":1663850,"rsi_14":35.9,"sma_20":164.46,"sma_60":181.43,"sma_120":198.8},{"date":"2024-12-03","open":162.62,"high":163.77,"low":160.72,"close":160.85,"volume":1210835,"rsi_14":36.39,"sma_20":163.82,"sma_60":180.79,"sma_120":198.22},{"date":"2024-12-04","open":160.85,"high":161.36,"low":159.12,"close":160.92,"volume":1157437,"rsi_14":40.21,"sma_20":163.02,"sma_60":180.13,"sma_120":197.61},{"date":"2024-12-05","open":161.1,"high":162.62,"low":158.31,"close":159.26,"volume":1037392,"rsi_14":39.02,"sma_20":162.27,"sma_60":179.46,"sma_120":197.01},{"date":"2024-12-06","open":159.06,"high":160.83,"low":157.35,"close":157.78,"volume":947660,"rsi_14":45.02,"sma_20":161.46,"sma_60":178.79,"sma_120":196.43},{"date":"2024-12-09","open":157.21,"high":160.74,"low":155.75,"close":156.46,"volume":1483486,"rsi_14":46.55,"sma_20":160.63,"sma_60":178.14,"sma_120":195.87},{"date":"2024-12-10","open":157.34,"high":158.1,"low":154.99,"close":156.32,"volume":1862950,"rsi_14":52.33,"sma_20":159.85,"sma_60":177.42,"sma_120":195.3},{"date":"2024-12-11","open":156.37,"high":158.15,"low":153.69,"close":157.46,"volume":1395387,"rsi_14":53.71,"sma_20":159.3,"sma_60":176.74,"sma_120":194.74},{"date":"2024-12-12","open":156.7,"high":158.2,"low":155.21,"close":155.33,"volume":1050592,"rsi_14":43.23,"sma_20":158.78,"sma_60":176.04,"sma_120":194.15},{"date":"2024-12-13","open":154.57,"high":154.57,"low":149.93,"close":150.03,"volume":1608569,"rsi_14":34.25,"sma_20":158.04,"sma_60":175.18,"sma_120":193.54},{"date":"2024-12-16","open":149.0,"high":152.25,"low":148.6,"close":150.49,"volume":1897185,"rsi_14":33.32,"sma_20":157.56,"sma_60":174.36,"sma_120":192.92},{"date":"2024-12-17","open":150.16,"high":154.24,"low":149.93,"close":150.64,"volume":1377890,"rsi_14":35.17,"sma_20":157.2,"sma_60":173.61,"sma_120":192.27},{"date":"2024-12-18","open":150.01,"high":151.49,"low":146.57,"close":146.79,"volume":1496012,"rsi_14":24.41,"sma_20":156.77,"sma_60":172.82,"sma_120":191.56},{"date":"2024-12-19","open":146.6,"high":148.24,"low":145.24,"close":147.39,"volume":1650225,"rsi_14":23.81,"sma_20":156.34,"sma_60":172.13,"sma_120":190.86},{"date":"2024-12-20","open":145.64,"high":147.85,"low":145.07,"close":146.47,"volume":5776167,"rsi_14":10.71,"sma_20":155.76,"sma_60":171.34,"sma_120":190.17},{"date":"2024-12-23","open":146.0,"high":149.92,"low":145.52,"close":149.38,"volume":1535024,"rsi_14":24.08,"sma_20":155.33,"sma_60":170.59,"sma_120":189.55},{"date":"2024-12-24","open":148.67,"high":149.41,"low":147.07,"close":149.02,"volume":524900,"rsi_14":23.46,"sma_20":154.85,"sma_60":169.84,"sma_120":188.91},{"date":"2024-12-26","open":148.0,"high":150.68,"low":147.83,"close":149.9,"volume":846314,"rsi_14":28.37,"sma_20":154.46,"sma_60":169.16,"sma_120":188.26},{"date":"2024-12-27","open":148.74,"high":151.88,"low":148.23,"close":151.31,"volume":1128485,"rsi_14":35.0,"sma_20":154.03,"sma_60":168.54,"sma_120":187.61},{"date":"2024-12-30","open":150.92,"high":151.18,"low":148.19,"close":150.19,"volume":1164110,"rsi_14":35.33,"sma_20":153.51,"sma_60":167.96,"sma_120":186.92},{"date":"2024-12-31","open":150.8,"high":153.04,"low":150.19,"close":152.92,"volume":1148462,"rsi_14":42.9,"sma_20":152.95,"sma_60":167.41,"sma_120":186.22},{"date":"2025-01-02","open":153.84,"high":154.12,"low":149.84,"close":150.0,"volume":1097435,"rsi_14":35.51,"sma_20":152.4,"sma_60":166.86,"sma_120":185.56},{"date":"2025-01-03","open":149.73,"high":152.97,"low":149.73,"close":152.21,"volume":1188706,"rsi_14":43.96,"sma_20":151.97,"sma_60":166.36,"sma_120":184.98},{"date":"2025-01-06","open":151.93,"high":153.6,"low":151.62,"close":153.27,"volume":1319993,"rsi_14":57.51,"sma_20":151.67,"sma_60":165.81,"sma_120":184.38},{"date":"2025-01-07","open":153.11,"high":156.37,"low":152.9,"close":153.15,"volume":1110443,"rsi_14":56.26,"sma_20":151.44,"sma_60":165.22,"sma_120":183.75},{"date":"2025-01-08","open":152.27,"high":152.82,"low":150.07,"close":150.75,"volume":1038787,"rsi_14":50.23,"sma_20":151.15,"sma_60":164.6,"sma_120":183.13},{"date":"2025-01-10","open":149.18,"high":150.2,"low":147.65,"close":148.82,"volume":1256392,"rsi_14":54.71,"sma_20":150.78,"sma_60":163.88,"sma_120":182.49},{"date":"2025-01-13","open":148.92,"high":150.48,"low":145.82,"close":150.18,"volume":1142917,"rsi_14":56.25,"sma_20":150.41,"sma_60":163.19,"sma_120":181.85},{"date":"2025-01-14","open":149.92,"high":150.22,"low":142.42,"close":143.06,"volume":1709965,"rsi_14":44.02,"sma_20":149.8,"sma_60":162.43,"sma_120":181.17},{"date":"2025-01-15","open":145.46,"high":146.15,"low":140.87,"close":141.0,"volume":1557573,"rsi_14":34.86,"sma_20":149.35,"sma_60":161.62,"sma_120":180.46},{"date":"2025-01-16","open":140.49,"high":142.39,"low":140.05,"close":141.23,"volume":1198803,"rsi_14":35.86,"sma_20":148.88,"sma_60":160.8,"sma_120":179.74},{"date":"2025-01-17","open":143.13,"high":143.5,"low":140.06,"close":140.55,"volume":1150005,"rsi_14":32.91,"sma_20":148.38,"sma_60":160.07,"sma_120":179.16},{"date":"2025-01-21","open":141.0,"high":142.09,"low":140.59,"close":140.98,"volume":1183497,"rsi_14":30.41,"sma_20":148.09,"sma_60":159.32,"sma_120":178.54},{"date":"2025-01-22","open":140.75,"high":143.15,"low":139.71,"close":142.75,"volume":1083104,"rsi_14":36.23,"sma_20":147.86,"sma_60":158.65,"sma_120":177.97},{"date":"2025-01-23","open":143.14,"high":143.77,"low":139.83,"close":143.67,"volume":1466135,"rsi_14":31.65,"sma_20":147.72,"sma_60":157.98,"sma_120":177.39},{"date":"2025-01-24","open":143.45,"high":146.33,"low":141.97,"close":146.2,"volume":1303128,"rsi_14":42.34,"sma_20":147.56,"sma_60":157.39,"sma_120":176.85},{"date":"2025-01-27","open":146.55,"high":149.67,"low":146.55,"close":148.76,"volume":1662698,"rsi_14":43.15,"sma_20":147.55,"sma_60":156.78,"sma_120":176.38},{"date":"2025-01-28","open":148.29,"high":148.55,"low":145.08,"close":145.49,"volume":1301853,"rsi_14":35.79,"sma_20":147.32,"sma_60":156.15,"sma_120":175.94},{"date":"2025-01-29","open":145.1,"high":147.38,"low":143.34,"close":144.41,"volume":1484380,"rsi_14":34.58,"sma_20":146.98,"sma_60":155.54,"sma_120":175.47},{"date":"2025-01-30","open":145.84,"high":147.64,"low":145.24,"close":146.23,"volume":1110910,"rsi_14":41.86,"sma_20":146.78,"sma_60":155.08,"sma_120":175.02},{"date":"2025-01-31","open":145.2,"high":147.4,"low":143.63,"close":143.93,"volume":1402243,"rsi_14":41.31,"sma_20":146.33,"sma_60":154.58,"sma_120":174.52},{"date":"2025-02-03","open":142.8,"high":144.5,"low":141.64,"close":142.34,"volume":1110587,"rsi_14":36.18,"sma_20":145.95,"sma_60":154.06,"sma_120":174.03},{"date":"2025-02-04","open":141.08,"high":143.98,"low":141.07,"close":142.49,"volume":1055807,"rsi_14":48.67,"sma_20":145.46,"sma_60":153.48,"sma_120":173.54},{"date":"2025-02-05","open":142.9,"high":147.0,"low":142.64,"close":145.53,"volume":1173708,"rsi_14":60.13,"sma_20":145.08,"sma_60":153.0,"sma_120":173.05},{"date":"2025-02-06","open":145.18,"high":145.98,"low":141.69,"close":142.37,"volume":1329576,"rsi_14":52.25,"sma_20":144.54,"sma_60":152.48,"sma_120":172.57},{"date":"2025-02-07","open":141.84,"high":143.69,"low":140.75,"close":141.35,"volume":1154178,"rsi_14":51.56,"sma_20":144.07,"sma_60":151.95,"sma_120":172.06},{"date":"2025-02-10","open":141.63,"high":142.68,"low":140.06,"close":142.54,"volume":1523744,"rsi_14":52.95,"sma_20":143.75,"sma_60":151.46,"sma_120":171.57},{"date":"2025-02-11","open":140.66,"high":141.56,"low":138.72,"close":139.39,"volume":1910076,"rsi_14":43.95,"sma_20":143.21,"sma_60":150.98,"sma_120":171.01},{"date":"2025-02-12","open":136.75,"high":137.79,"low":128.51,"close":133.43,"volume":3538208,"rsi_14":34.4,"sma_20":142.73,"sma_60":150.44,"sma_120":170.41},{"date":"2025-02-13","open":132.14,"high":139.1,"low":132.14,"close":138.45,"volume":2257367,"rsi_14":39.03,"sma_20":142.6,"sma_60":150.0,"sma_120":169.85},{"date":"2025-02-14","open":140.14,"high":141.69,"low":136.05,"close":137.33,"volume":1692167,"rsi_14":33.13,"sma_20":142.41,"sma_60":149.62,"sma_120":169.3},{"date":"2025-02-18","open":138.14,"high":139.16,"low":135.94,"close":136.57,"volume":1327555,"rsi_14":35.78,"sma_20":142.21,"sma_60":149.26,"sma_120":168.73},{"date":"2025-02-19","open":135.95,"high":137.79,"low":135.02,"close":136.68,"volume":1548482,"rsi_14":37.28,"sma_20":142.0,"sma_60":148.95,"sma_120":168.16},{"date":"2025-02-20","open":137.19,"high":138.94,"low":136.52,"close":137.08,"volume":2056934,"rsi_14":34.21,"sma_20":141.71,"sma_60":148.63,"sma_120":167.61},{"date":"2025-02-21","open":138.0,"high":141.5,"low":137.56,"close":140.64,"volume":1813970,"rsi_14":44.56,"sma_20":141.56,"sma_60":148.35,"sma_120":167.08},{"date":"2025-02-24","open":141.28,"high":144.17,"low":139.35,"close":141.27,"volume":1565517,"rsi_14":48.17,"sma_20":141.31,"sma_60":148.07,"sma_120":166.55},{"date":"2025-02-25","open":140.0,"high":145.69,"low":139.94,"close":143.46,"volume":1580701,"rsi_14":51.55,"sma_20":141.05,"sma_60":147.81,"sma_120":166.04},{"date":"2025-02-26","open":143.09,"high":143.09,"low":139.04,"close":140.49,"volume":1310596,"rsi_14":41.93,"sma_20":140.8,"sma_60":147.53,"sma_120":165.5},{"date":"2025-02-27","open":140.06,"high":142.96,"low":139.59,"close":139.88,"volume":1215901,"rsi_14":45.66,"sma_20":140.57,"sma_60":147.19,"sma_120":164.96},{"date":"2025-02-28","open":141.06,"high":141.9,"low":138.38,"close":140.5,"volume":2324350,"rsi_14":48.5,"sma_20":140.29,"sma_60":146.86,"sma_120":164.45},{"date":"2025-03-03","open":140.41,"high":142.56,"low":140.08,"close":141.71,"volume":1617069,"rsi_14":48.53,"sma_20":140.18,"sma_60":146.48,"sma_120":163.96},{"date":"2025-03-04","open":143.41,"high":148.0,"low":141.52,"close":142.65,"volume":2790684,"rsi_14":56.25,"sma_20":140.19,"sma_60":146.18,"sma_120":163.48},{"date":"2025-03-05","open":142.85,"high":144.74,"low":141.93,"close":143.77,"volume":1185029,"rsi_14":74.32,"sma_20":140.25,"sma_60":145.89,"sma_120":163.01},{"date":"2025-03-06","open":143.65,"high":147.65,"low":142.23,"close":147.37,"volume":1145230,"rsi_14":72.48,"sma_20":140.35,"sma_60":145.7,"sma_120":162.58},{"date":"2025-03-07","open":147.42,"high":154.29,"low":146.63,"close":150.38,"volume":2925462,"rsi_14":80.03,"sma_20":140.75,"sma_60":145.57,"sma_120":162.18},{"date":"2025-03-10","open":150.29,"high":157.09,"low":150.14,"close":150.71,"volume":2598547,"rsi_14":83.19,"sma_20":141.21,"sma_60":145.48,"sma_120":161.81},{"date":"2025-03-11","open":151.13,"high":151.89,"low":142.02,"close":143.66,"volume":1857241,"rsi_14":62.36,"sma_20":141.27,"sma_60":145.27,"sma_120":161.34},{"date":"2025-03-12","open":142.01,"high":143.13,"low":140.02,"close":140.19,"volume":2438110,"rsi_14":54.97,"sma_20":141.31,"sma_60":144.98,"sma_120":160.86},{"date":"2025-03-13","open":140.36,"high":143.5,"low":139.05,"close":139.98,"volume":1301257,"rsi_14":48.82,"sma_20":141.64,"sma_60":144.72,"sma_120":160.38},{"date":"2025-03-14","open":139.66,"high":140.8,"low":138.63,"close":139.44,"volume":1436835,"rsi_14":46.72,"sma_20":141.69,"sma_60":144.55,"sma_120":159.86},{"date":"2025-03-17","open":140.05,"high":143.85,"low":139.16,"close":143.54,"volume":1249039,"rsi_14":50.13,"sma_20":142.0,"sma_60":144.43,"sma_120":159.4},{"date":"2025-03-18","open":143.17,"high":145.97,"low":142.89,"close":143.09,"volume":1506939,"rsi_14":54.77,"sma_20":142.32,"sma_60":144.3,"sma_120":158.96},{"date":"2025-03-19","open":143.09,"high":144.25,"low":140.73,"close":141.43,"volume":1180604,"rsi_14":52.74,"sma_20":142.56,"sma_60":144.22,"sma_120":158.52},{"date":"2025-03-20","open":141.14,"high":142.95,"low":140.91,"close":141.38,"volume":971860,"rsi_14":51.59,"sma_20":142.78,"sma_60":144.12,"sma_120":158.12},{"date":"2025-03-21","open":141.24,"high":142.18,"low":139.87,"close":140.9,"volume":3437783,"rsi_14":48.5,"sma_20":142.79,"sma_60":144.02,"sma_120":157.68},{"date":"2025-03-24","open":141.47,"high":144.15,"low":140.63,"close":141.6,"volume":1830464,"rsi_14":48.04,"sma_20":142.81,"sma_60":143.89,"sma_120":157.24},{"date":"2025-03-25","open":142.21,"high":142.49,"low":138.65,"close":139.16,"volume":1766289,"rsi_14":41.79,"sma_20":142.59,"sma_60":143.73,"sma_120":156.78},{"date":"2025-03-26","open":139.33,"high":142.96,"low":139.16,"close":142.43,"volume":1514616,"rsi_14":41.1,"sma_20":142.69,"sma_60":143.6,"sma_120":156.38},{"date":"2025-03-27","open":142.77,"high":144.07,"low":139.69,"close":140.33,"volume":1383572,"rsi_14":31.28,"sma_20":142.71,"sma_60":143.42,"sma_120":155.98},{"date":"2025-03-28","open":140.6,"high":141.24,"low":138.2,"close":138.37,"volume":1094057,"rsi_14":28.34,"sma_20":142.6,"sma_60":143.22,"sma_120":155.59},{"date":"2025-03-31","open":137.9,"high":138.0,"low":134.71,"close":136.84,"volume":1865406,"rsi_14":35.15,"sma_20":142.36,"sma_60":142.96,"sma_120":155.18},{"date":"2025-04-01","open":136.8,"high":137.32,"low":131.63,"close":132.03,"volume":1352663,"rsi_14":33.21,"sma_20":141.83,"sma_60":142.66,"sma_120":154.76},{"date":"2025-04-02","open":132.58,"high":134.0,"low":128.75,"close":131.32,"volume":1944933,"rsi_14":32.54,"sma_20":141.21,"sma_60":142.31,"sma_120":154.33},{"date":"2025-04-03","open":132.37,"high":133.77,"low":130.05,"close":130.71,"volume":1755806,"rsi_14":32.45,"sma_20":140.37,"sma_60":141.93,"sma_120":153.87},{"date":"2025-04-04","open":129.22,"high":129.95,"low":122.77,"close":122.98,"volume":3090672,"rsi_14":13.93,"sma_20":139.0,"sma_60":141.43,"sma_120":153.33},{"date":"2025-04-07","open":121.81,"high":123.77,"low":117.4,"close":119.19,"volume":2520117,"rsi_14":12.47,"sma_20":137.43,"sma_60":140.9,"sma_120":152.75},{"date":"2025-04-08","open":119.77,"high":120.79,"low":112.88,"close":114.05,"volume":2091093,"rsi_14":11.24,"sma_20":135.95,"sma_60":140.32,"sma_120":152.1},{"date":"2025-04-09","open":110.31,"high":121.07,"low":110.03,"close":120.49,"volume":3321439,"rsi_14":24.96,"sma_20":134.96,"sma_60":139.83,"sma_120":151.51},{"date":"2025-04-10","open":117.45,"high":118.83,"low":110.24,"close":113.38,"volume":2420931,"rsi_14":21.53,"sma_20":133.63,"sma_60":139.33,"sma_120":150.88},{"date":"2025-04-11","open":114.32,"high":116.39,"low":112.18,"close":115.17,"volume":1618903,"rsi_14":23.27,"sma_20":132.42,"sma_60":138.9,"sma_120":150.26},{"date":"2025-04-14","open":116.51,"high":119.99,"low":115.38,"close":119.26,"volume":1687715,"rsi_14":30.52,"sma_20":131.21,"sma_60":138.54,"sma_120":149.67},{"date":"2025-04-15","open":118.81,"high":119.93,"low":116.61,"close":116.98,"volume":1030787,"rsi_14":24.6,"sma_20":129.9,"sma_60":138.15,"sma_120":149.11},{"date":"2025-04-16","open":117.0,"high":118.0,"low":114.96,"close":115.29,"volume":1341164,"rsi_14":24.8,"sma_20":128.59,"sma_60":137.72,"sma_120":148.52},{"date":"2025-04-17","open":115.02,"high":118.77,"low":114.66,"close":118.61,"volume":1206338,"rsi_14":30.64,"sma_20":127.45,"sma_60":137.31,"sma_120":147.98},{"date":"2025-04-21","open":117.97,"high":118.61,"low":115.44,"close":116.49,"volume":1756839,"rsi_14":30.29,"sma_20":126.23,"sma_60":136.86,"sma_120":147.42},{"date":"2025-04-22","open":118.12,"high":119.71,"low":117.4,"close":118.89,"volume":1076739,"rsi_14":36.65,"sma_20":125.1,"sma_60":136.41,"sma_120":146.9},{"date":"2025-04-23","open":120.18,"high":121.75,"low":117.21,"close":118.17,"volume":2427338,"rsi_14":36.64,"sma_20":124.05,"sma_60":135.9,"sma_120":146.34},{"date":"2025-04-24","open":119.46,"high":120.05,"low":117.58,"close":119.51,"volume":1600299,"rsi_14":38.79,"sma_20":122.9,"sma_60":135.46,"sma_120":145.81},{"date":"2025-04-25","open":119.13,"high":119.62,"low":117.14,"close":118.84,"volume":1538363,"rsi_14":45.17,"sma_20":121.83,"sma_60":135.04,"sma_120":145.29},{"date":"2025-04-28","open":118.13,"high":120.09,"low":117.68,"close":119.12,"volume":1345651,"rsi_14":49.91,"sma_20":120.87,"sma_60":134.59,"sma_120":144.83},{"date":"2025-04-29","open":117.95,"high":121.17,"low":116.63,"close":120.17,"volume":1003324,"rsi_14":58.67,"sma_20":120.03,"sma_60":134.19,"sma_120":144.38},{"date":"2025-04-30","open":120.19,"high":121.41,"low":118.75,"close":121.08,"volume":1528289,"rsi_14":50.99,"sma_20":119.48,"sma_60":133.84,"sma_120":143.95},{"date":"2025-05-01","open":120.37,"high":125.34,"low":118.15,"close":120.93,"volume":2377197,"rsi_14":66.55,"sma_20":118.97,"sma_60":133.48,"sma_120":143.48},{"date":"2025-05-02","open":122.4,"high":123.72,"low":120.91,"close":123.53,"volume":1460071,"rsi_14":67.7,"sma_20":118.61,"sma_60":133.11,"sma_120":143.06},{"date":"2025-05-05","open":123.33,"high":123.53,"low":121.51,"close":121.8,"volume":1099112,"rsi_14":55.97,"sma_20":118.55,"sma_60":132.77,"sma_120":142.62},{"date":"2025-05-06","open":121.52,"high":121.81,"low":115.86,"close":116.82,"volume":1736141,"rsi_14":49.67,"sma_20":118.43,"sma_60":132.36,"sma_120":142.15},{"date":"2025-05-07","open":117.73,"high":118.0,"low":116.22,"close":117.21,"volume":1684379,"rsi_14":54.24,"sma_20":118.59,"sma_60":131.94,"sma_120":141.7},{"date":"2025-05-08","open":115.85,"high":119.87,"low":115.25,"close":118.39,"volume":1871895,"rsi_14":49.46,"sma_20":118.48,"sma_60":131.59,"sma_120":141.28},{"date":"2025-05-09","open":118.75,"high":120.11,"low":118.05,"close":118.17,"volume":1306990,"rsi_14":54.51,"sma_20":118.72,"sma_60":131.33,"sma_120":140.88},{"date":"2025-05-12","open":119.63,"high":124.82,"low":119.46,"close":124.4,"volume":2554633,"rsi_14":62.27,"sma_20":119.18,"sma_60":131.1,"sma_120":140.55},{"date":"2025-05-13","open":124.01,"high":124.4,"low":121.6,"close":123.16,"volume":1715292,"rsi_14":60.86,"sma_20":119.38,"sma_60":130.86,"sma_120":140.24},{"date":"2025-05-14","open":123.38,"high":123.74,"low":120.04,"close":120.37,"volume":1495858,"rsi_14":51.76,"sma_20":119.55,"sma_60":130.59,"sma_120":139.93},{"date":"2025-05-15","open":121.16,"high":123.72,"low":119.18,"close":123.7,"volume":1945007,"rsi_14":58.97,"sma_20":119.97,"sma_60":130.37,"sma_120":139.66},{"date":"2025-05-16","open":123.7,"high":125.77,"low":122.46,"close":125.59,"volume":1803999,"rsi_14":61.28,"sma_20":120.32,"sma_60":130.18,"sma_120":139.41},{"date":"2025-05-19","open":126.25,"high":129.56,"low":124.93,"close":129.44,"volume":2387543,"rsi_14":64.72,"sma_20":120.96,"sma_60":130.0,"sma_120":139.17},{"date":"2025-05-20","open":129.04,"high":131.13,"low":128.82,"close":130.55,"volume":1684915,"rsi_14":64.94,"sma_20":121.55,"sma_60":129.82,"sma_120":138.94},{"date":"2025-05-21","open":129.7,"high":130.07,"low":126.28,"close":126.82,"volume":1593947,"rsi_14":58.35,"sma_20":121.98,"sma_60":129.54,"sma_120":138.68},{"date":"2025-05-22","open":126.55,"high":127.07,"low":125.35,"close":126.3,"volume":937041,"rsi_14":54.17,"sma_20":122.32,"sma_60":129.3,"sma_120":138.42},{"date":"2025-05-23","open":124.28,"high":126.19,"low":123.97,"close":125.81,"volume":837407,"rsi_14":56.28,"sma_20":122.67,"sma_60":129.07,"sma_120":138.13},{"date":"2025-05-27","open":126.97,"high":129.36,"low":125.89,"close":128.39,"volume":1584259,"rsi_14":69.58,"sma_20":123.13,"sma_60":128.87,"sma_120":137.86},{"date":"2025-05-28","open":128.12,"high":129.9,"low":126.87,"close":127.53,"volume":1559077,"rsi_14":67.19,"sma_20":123.5,"sma_60":128.63,"sma_120":137.56},{"date":"2025-05-29","open":128.1,"high":132.94,"low":127.53,"close":132.75,"volume":1957064,"rsi_14":71.08,"sma_20":124.08,"sma_60":128.47,"sma_120":137.32},{"date":"2025-05-30","open":132.58,"high":132.58,"low":129.62,"close":129.79,"volume":3640026,"rsi_14":65.79,"sma_20":124.53,"sma_60":128.23,"sma_120":137.06},{"date":"2025-06-02","open":129.59,"high":131.85,"low":128.07,"close":131.14,"volume":1868120,"rsi_14":60.56,"sma_20":124.91,"sma_60":127.96,"sma_120":136.83},{"date":"2025-06-03","open":130.77,"high":134.74,"low":129.51,"close":131.84,"volume":1825014,"rsi_14":63.83,"sma_20":125.41,"sma_60":127.65,"sma_120":136.61},{"date":"2025-06-04","open":132.45,"high":133.66,"low":131.67,"close":131.86,"volume":1472904,"rsi_14":70.08,"sma_20":126.16,"sma_60":127.34,"sma_120":136.41},{"date":"2025-06-05","open":131.87,"high":132.12,"low":129.61,"close":130.36,"volume":1235671,"rsi_14":62.43,"sma_20":126.82,"sma_60":127.12,"sma_120":136.19},{"date":"2025-06-06","open":131.55,"high":133.72,"low":131.45,"close":133.13,"volume":1166151,"rsi_14":63.63,"sma_20":127.56,"sma_60":127.0,"sma_120":135.99},{"date":"2025-06-09","open":134.06,"high":135.68,"low":132.93,"close":134.15,"volume":1081560,"rsi_14":59.48,"sma_20":128.35,"sma_60":126.9,"sma_120":135.81},{"date":"2025-06-10","open":134.25,"high":136.84,"low":133.42,"close":135.49,"volume":991129,"rsi_14":59.86,"sma_20":128.91,"sma_60":126.84,"sma_120":135.69},{"date":"2025-06-11","open":135.9,"high":136.41,"low":132.9,"close":133.06,"volume":1331148,"rsi_14":63.13,"sma_20":129.4,"sma_60":126.66,"sma_120":135.55},{"date":"2025-06-12","open":132.93,"high":134.12,"low":131.47,"close":132.31,"volume":1147651,"rsi_14":62.53,"sma_20":130.0,"sma_60":126.48,"sma_120":135.39},{"date":"2025-06-13","open":130.87,"high":132.48,"low":130.1,"close":130.65,"volume":1207509,"rsi_14":59.62,"sma_20":130.35,"sma_60":126.3,"sma_120":135.26},{"date":"2025-06-16","open":131.49,"high":131.58,"low":128.83,"close":131.04,"volume":1112006,"rsi_14":55.77,"sma_20":130.62,"sma_60":126.13,"sma_120":135.12},{"date":"2025-06-17","open":130.27,"high":130.7,"low":126.49,"close":126.56,"volume":1154818,"rsi_14":48.18,"sma_20":130.48,"sma_60":125.89,"sma_120":134.96},{"date":"2025-06-18","open":127.06,"high":127.88,"low":125.24,"close":126.54,"volume":2331174,"rsi_14":35.48,"sma_20":130.28,"sma_60":125.64,"sma_120":134.77},{"date":"2025-06-20","open":127.96,"high":128.64,"low":126.12,"close":127.04,"volume":2166571,"rsi_14":42.74,"sma_20":130.29,"sma_60":125.44,"sma_120":134.58},{"date":"2025-06-23","open":126.9,"high":127.68,"low":123.21,"close":124.76,"volume":1190232,"rsi_14":33.94,"sma_20":130.21,"sma_60":125.14,"sma_120":134.37},{"date":"2025-06-24","open":125.57,"high":127.36,"low":125.02,"close":126.31,"volume":938208,"rsi_14":36.65,"sma_20":130.24,"sma_60":124.91,"sma_120":134.17},{"date":"2025-06-25","open":126.3,"high":127.98,"low":125.13,"close":127.31,"volume":1095917,"rsi_14":39.51,"sma_20":130.18,"sma_60":124.73,"sma_120":133.98},{"date":"2025-06-26","open":127.89,"high":129.27,"low":126.46,"close":126.92,"volume":864951,"rsi_14":41.64,"sma_20":130.15,"sma_60":124.56,"sma_120":133.76},{"date":"2025-06-27","open":127.2,"high":128.25,"low":125.6,"close":126.08,"volume":1100003,"rsi_14":31.1,"sma_20":129.82,"sma_60":124.46,"sma_120":133.56},{"date":"2025-06-30","open":126.29,"high":126.53,"low":123.9,"close":125.59,"volume":1184454,"rsi_14":26.38,"sma_20":129.61,"sma_60":124.37,"sma_120":133.34},{"date":"2025-07-01","open":124.94,"high":134.75,"low":124.94,"close":130.07,"volume":1919845,"rsi_14":37.25,"sma_20":129.55,"sma_60":124.36,"sma_120":133.14},{"date":"2025-07-02","open":130.0,"high":134.63,"low":129.85,"close":133.19,"volume":1474231,"rsi_14":50.3,"sma_20":129.62,"sma_60":124.53,"sma_120":132.98},{"date":"2025-07-03","open":133.49,"high":134.42,"low":132.21,"close":132.87,"volume":633328,"rsi_14":51.3,"sma_20":129.67,"sma_60":124.75,"sma_120":132.83},{"date":"2025-07-07","open":132.1,"high":133.2,"low":129.08,"close":130.13,"volume":1086980,"rsi_14":48.85,"sma_20":129.66,"sma_60":125.02,"sma_120":132.67},{"date":"2025-07-08","open":130.32,"high":135.58,"low":130.32,"close":134.46,"volume":1350819,"rsi_14":56.44,"sma_20":129.73,"sma_60":125.25,"sma_120":132.54},{"date":"2025-07-09","open":134.56,"high":137.84,"low":131.67,"close":133.02,"volume":1528822,"rsi_14":63.74,"sma_20":129.67,"sma_60":125.58,"sma_120":132.46},{"date":"2025-07-10","open":133.45,"high":137.19,"low":132.77,"close":135.33,"volume":992049,"rsi_14":67.04,"sma_20":129.66,"sma_60":125.92,"sma_120":132.41},{"date":"2025-07-11","open":133.49,"high":134.59,"low":132.37,"close":134.21,"volume":1137577,"rsi_14":63.57,"sma_20":129.72,"sma_60":126.17,"sma_120":132.35},{"date":"2025-07-14","open":133.56,"high":134.21,"low":132.4,"close":133.11,"volume":694370,"rsi_14":66.55,"sma_20":129.76,"sma_60":126.44,"sma_120":132.29},{"date":"2025-07-15","open":132.96,"high":133.36,"low":127.47,"close":127.5,"volume":1317080,"rsi_14":52.03,"sma_20":129.6,"sma_60":126.64,"sma_120":132.18},{"date":"2025-07-16","open":128.5,"high":129.51,"low":127.42,"close":128.46,"volume":1234689,"rsi_14":51.97,"sma_20":129.47,"sma_60":126.8,"sma_120":132.06},{"date":"2025-07-17","open":128.18,"high":129.21,"low":127.31,"close":128.69,"volume":1151166,"rsi_14":53.04,"sma_20":129.58,"sma_60":127.01,"sma_120":131.93},{"date":"2025-07-18","open":129.36,"high":129.58,"low":124.68,"close":124.99,"volume":1524966,"rsi_14":48.29,"sma_20":129.5,"sma_60":127.11,"sma_120":131.76},{"date":"2025-07-21","open":124.98,"high":125.42,"low":121.05,"close":122.68,"volume":1403476,"rsi_14":45.69,"sma_20":129.28,"sma_60":127.18,"sma_120":131.54},{"date":"2025-07-22","open":123.38,"high":127.94,"low":123.38,"close":127.85,"volume":1319120,"rsi_14":46.78,"sma_20":129.44,"sma_60":127.32,"sma_120":131.39},{"date":"2025-07-23","open":129.44,"high":131.25,"low":128.36,"close":130.98,"volume":1127502,"rsi_14":46.79,"sma_20":129.67,"sma_60":127.53,"sma_120":131.28},{"date":"2025-07-24","open":130.78,"high":132.65,"low":130.0,"close":132.59,"volume":1280623,"rsi_14":49.61,"sma_20":129.94,"sma_60":127.75,"sma_120":131.17},{"date":"2025-07-25","open":133.05,"high":133.05,"low":130.13,"close":131.52,"volume":977034,"rsi_14":52.04,"sma_20":130.17,"sma_60":127.94,"sma_120":131.06},{"date":"2025-07-28","open":131.35,"high":131.85,"low":128.43,"close":129.28,"volume":1045656,"rsi_14":41.91,"sma_20":130.33,"sma_60":128.08,"sma_120":130.96},{"date":"2025-07-29","open":128.53,"high":129.26,"low":127.6,"close":127.9,"volume":1108783,"rsi_14":41.98,"sma_20":130.44,"sma_60":128.19,"sma_120":130.83},{"date":"2025-07-30","open":128.56,"high":129.78,"low":125.97,"close":126.64,"volume":1892068,"rsi_14":35.93,"sma_20":130.27,"sma_60":128.24,"sma_120":130.68},{"date":"2025-07-31","open":133.0,"high":135.43,"low":127.24,"close":128.0,"volume":3240096,"rsi_14":40.03,"sma_20":130.01,"sma_60":128.35,"sma_120":130.56},{"date":"2025-08-01","open":128.96,"high":132.9,"low":124.56,"close":131.95,"volume":2798550,"rsi_14":48.29,"sma_20":129.96,"sma_60":128.6,"sma_120":130.48},{"date":"2025-08-04","open":132.33,"high":133.98,"low":130.39,"close":132.2,"volume":1897855,"rsi_14":58.21,"sma_20":130.07,"sma_60":128.85,"sma_120":130.39},{"date":"2025-08-05","open":131.91,"high":134.16,"low":131.56,"close":132.89,"volume":1395619,"rsi_14":57.81,"sma_20":129.99,"sma_60":129.09,"sma_120":130.34},{"date":"2025-08-06","open":132.42,"high":132.67,"low":128.9,"close":129.34,"volume":1538660,"rsi_14":51.03,"sma_20":129.81,"sma_60":129.28,"sma_120":130.3},{"date":"2025-08-07","open":130.02,"high":130.68,"low":127.65,"close":127.75,"volume":1718239,"rsi_14":54.67,"sma_20":129.43,"sma_60":129.33,"sma_120":130.21},{"date":"2025-08-08","open":127.5,"high":131.26,"low":127.0,"close":130.67,"volume":1327710,"rsi_14":63.24,"sma_20":129.25,"sma_60":129.46,"sma_120":130.16},{"date":"2025-08-11","open":131.16,"high":133.73,"low":127.71,"close":128.0,"volume":1070293,"rsi_14":50.27,"sma_20":128.99,"sma_60":129.58,"sma_120":130.09},{"date":"2025-08-12","open":128.47,"high":131.1,"low":128.25,"close":128.93,"volume":1127617,"rsi_14":45.98,"sma_20":129.07,"sma_60":129.67,"sma_120":130.02},{"date":"2025-08-13","open":129.62,"high":135.38,"low":129.4,"close":135.19,"volume":1549212,"rsi_14":54.32,"sma_20":129.4,"sma_60":129.83,"sma_120":130.01},{"date":"2025-08-14","open":134.51,"high":135.23,"low":132.16,"close":134.94,"volume":1169840,"rsi_14":55.84,"sma_20":129.71,"sma_60":129.92,"sma_120":129.96},{"date":"2025-08-15","open":136.16,"high":138.83,"low":135.88,"close":138.6,"volume":1644116,"rsi_14":65.17,"sma_20":130.39,"sma_60":130.06,"sma_120":129.94},{"date":"2025-08-18","open":140.0,"high":141.18,"low":135.74,"close":135.91,"volume":1813871,"rsi_14":62.5,"sma_20":131.06,"sma_60":130.21,"sma_120":129.87},{"date":"2025-08-19","open":136.37,"high":139.58,"low":136.02,"close":138.86,"volume":1447803,"rsi_14":68.12,"sma_20":131.61,"sma_60":130.42,"sma_120":129.86},{"date":"2025-08-20","open":139.1,"high":140.5,"low":137.77,"close":138.99,"volume":1286658,"rsi_14":66.91,"sma_20":132.01,"sma_60":130.64,"sma_120":129.85},{"date":"2025-08-21","open":138.26,"high":140.2,"low":137.59,"close":139.12,"volume":1074281,"rsi_14":62.5,"sma_20":132.33,"sma_60":130.82,"sma_120":129.84},{"date":"2025-08-22","open":140.41,"high":142.32,"low":138.65,"close":139.31,"volume":1199214,"rsi_14":62.43,"sma_20":132.72,"sma_60":131.01,"sma_120":129.82},{"date":"2025-08-25","open":139.01,"high":139.75,"low":136.14,"close":136.36,"volume":861976,"rsi_14":55.62,"sma_20":133.08,"sma_60":131.07,"sma_120":129.77},{"date":"2025-08-26","open":135.85,"high":136.91,"low":135.22,"close":136.72,"volume":1580037,"rsi_14":63.33,"sma_20":133.52,"sma_60":131.19,"sma_120":129.71},{"date":"2025-08-27","open":136.0,"high":138.5,"low":135.79,"close":136.36,"volume":1403137,"rsi_14":66.28,"sma_20":134.0,"sma_60":131.28,"sma_120":129.62},{"date":"2025-08-28","open":136.36,"high":136.36,"low":132.04,"close":132.65,"volume":1558097,"rsi_14":53.63,"sma_20":134.24,"sma_60":131.29,"sma_120":129.47},{"date":"2025-08-29","open":132.5,"high":133.48,"low":131.52,"close":132.22,"volume":1083013,"rsi_14":58.44,"sma_20":134.25,"sma_60":131.3,"sma_120":129.32},{"date":"2025-09-02","open":133.55,"high":140.06,"low":133.53,"close":139.63,"volume":2466935,"rsi_14":66.99,"sma_20":134.62,"sma_60":131.45,"sma_120":129.28},{"date":"2025-09-03","open":139.56,"high":145.27,"low":139.56,"close":141.62,"volume":2244285,"rsi_14":61.82,"sma_20":135.06,"sma_60":131.59,"sma_120":129.3},{"date":"2025-09-04","open":141.78,"high":142.28,"low":137.14,"close":139.94,"volume":1529091,"rsi_14":58.73,"sma_20":135.59,"sma_60":131.69,"sma_120":129.3},{"date":"2025-09-05","open":140.13,"high":144.2,"low":139.96,"close":140.67,"volume":1561897,"rsi_14":54.03,"sma_20":136.23,"sma_60":131.77,"sma_120":129.31},{"date":"2025-09-08","open":140.0,"high":143.23,"low":137.2,"close":141.35,"volume":1624388,"rsi_14":61.48,"sma_20":136.77,"sma_60":131.91,"sma_120":129.29},{"date":"2025-09-09","open":141.16,"high":143.74,"low":140.51,"close":143.6,"volume":1490789,"rsi_14":60.3,"sma_20":137.55,"sma_60":132.1,"sma_120":129.29},{"date":"2025-09-10","open":143.0,"high":143.45,"low":139.54,"close":142.61,"volume":1278801,"rsi_14":57.59,"sma_20":138.23,"sma_60":132.3,"sma_120":129.3},{"date":"2025-09-11","open":143.47,"high":149.07,"low":142.86,"close":148.84,"volume":1714600,"rsi_14":66.22,"sma_20":138.92,"sma_60":132.6,"sma_120":129.36},{"date":"2025-09-12","open":148.08,"high":150.28,"low":144.84,"close":144.86,"volume":1810892,"rsi_14":58.22,"sma_20":139.41,"sma_60":132.9,"sma_120":129.4},{"date":"2025-09-15","open":144.82,"high":145.99,"low":141.12,"close":143.32,"volume":1432587,"rsi_14":60.76,"sma_20":139.65,"sma_60":133.18,"sma_120":129.41},{"date":"2025-09-16","open":143.51,"high":147.23,"low":143.02,"close":143.68,"volume":1936056,"rsi_14":60.76,"sma_20":140.04,"sma_60":133.46,"sma_120":129.45},{"date":"2025-09-17","open":143.48,"high":146.68,"low":143.39,"close":144.87,"volume":1502045,"rsi_14":62.83,"sma_20":140.34,"sma_60":133.79,"sma_120":129.47},{"date":"2025-09-18","open":146.3,"high":146.45,"low":143.37,"close":143.81,"volume":1514476,"rsi_14":68.28,"sma_20":140.58,"sma_60":134.09,"sma_120":129.5},{"date":"2025-09-19","open":143.96,"high":144.43,"low":141.49,"close":142.5,"volume":3748754,"rsi_14":66.37,"sma_20":140.75,"sma_60":134.34,"sma_120":129.53},{"date":"2025-09-22","open":142.12,"high":142.64,"low":140.02,"close":140.66,"volume":1446078,"rsi_14":51.99,"sma_20":140.81,"sma_60":134.57,"sma_120":129.56},{"date":"2025-09-23","open":140.27,"high":141.38,"low":138.72,"close":139.31,"volume":1103063,"rsi_14":45.41,"sma_20":140.96,"sma_60":134.79,"sma_120":129.62},{"date":"2025-09-24","open":138.52,"high":139.28,"low":136.2,"close":137.67,"volume":1309389,"rsi_14":45.49,"sma_20":141.01,"sma_60":134.99,"sma_120":129.68},{"date":"2025-09-25","open":138.4,"high":140.67,"low":135.41,"close":135.67,"volume":1260311,"rsi_14":40.54,"sma_20":140.97,"sma_60":135.08,"sma_120":129.72},{"date":"2025-09-26","open":136.79,"high":138.0,"low":135.81,"close":137.37,"volume":1677223,"rsi_14":42.75,"sma_20":141.21,"sma_60":135.15,"sma_120":129.84},{"date":"2025-09-29","open":137.49,"high":138.8,"low":135.39,"close":138.52,"volume":1285534,"rsi_14":40.36,"sma_20":141.53,"sma_60":135.25,"sma_120":130.0},{"date":"2025-09-30","open":138.46,"high":141.04,"low":136.94,"close":140.08,"volume":1369066,"rsi_14":45.3,"sma_20":141.55,"sma_60":135.41,"sma_120":130.22},{"date":"2025-10-01","open":140.82,"high":154.44,"low":140.7,"close":154.22,"volume":4059913,"rsi_14":57.73,"sma_20":142.18,"sma_60":135.74,"sma_120":130.5},{"date":"2025-10-02","open":154.0,"high":157.85,"low":152.22,"close":155.25,"volume":2882551,"rsi_14":66.3,"sma_20":142.94,"sma_60":136.11,"sma_120":130.85},{"date":"2025-10-03","open":156.46,"high":160.2,"low":155.97,"close":159.88,"volume":2878796,"rsi_14":73.68,"sma_20":143.9,"sma_60":136.52,"sma_120":131.22},{"date":"2025-10-06","open":159.6,"high":159.7,"low":153.1,"close":154.05,"volume":1817888,"rsi_14":62.82,"sma_20":144.54,"sma_60":136.85,"sma_120":131.51},{"date":"2025-10-07","open":154.52,"high":154.57,"low":151.97,"close":152.21,"volume":1372833,"rsi_14":58.93,"sma_20":144.97,"sma_60":137.17,"sma_120":131.8},{"date":"2025-10-08","open":152.36,"high":152.36,"low":149.64,"close":150.97,"volume":1333277,"rsi_14":58.68,"sma_20":145.39,"sma_60":137.56,"sma_120":132.1},{"date":"2025-10-09","open":151.37,"high":152.15,"low":148.17,"close":149.61,"volume":1600465,"rsi_14":58.61,"sma_20":145.43,"sma_60":137.91,"sma_120":132.36},{"date":"2025-10-10","open":150.0,"high":150.2,"low":144.74,"close":146.57,"volume":1724990,"rsi_14":56.95,"sma_20":145.51,"sma_60":138.21,"sma_120":132.61},{"date":"2025-10-13","open":146.47,"high":147.56,"low":144.65,"close":144.69,"volume":1124466,"rsi_14":56.25,"sma_20":145.58,"sma_60":138.54,"sma_120":132.82},{"date":"2025-10-14","open":144.09,"high":146.88,"low":142.19,"close":145.31,"volume":1283553,"rsi_14":59.09,"sma_20":145.66,"sma_60":138.92,"sma_120":133.05},{"date":"2025-10-15","open":144.74,"high":145.19,"low":142.29,"close":143.66,"volume":1337176,"rsi_14":59.59,"sma_20":145.6,"sma_60":139.18,"sma_120":133.25},{"date":"2025-10-16","open":144.05,"high":147.48,"low":141.7,"close":142.26,"volume":1469099,"rsi_14":55.91,"sma_20":145.52,"sma_60":139.37,"sma_120":133.45},{"date":"2025-10-17","open":142.1,"high":144.32,"low":141.67,"close":143.0,"volume":1010007,"rsi_14":55.47,"sma_20":145.55,"sma_60":139.54,"sma_120":133.65},{"date":"2025-10-20","open":143.31,"high":147.47,"low":142.41,"close":146.63,"volume":1316452,"rsi_14":57.61,"sma_20":145.85,"sma_60":139.79,"sma_120":133.87},{"date":"2025-10-21","open":146.09,"high":147.89,"low":144.29,"close":146.22,"volume":895048,"rsi_14":36.35,"sma_20":146.19,"sma_60":140.08,"sma_120":134.08},{"date":"2025-10-22","open":147.37,"high":149.12,"low":146.25,"close":147.72,"volume":1403299,"rsi_14":37.35,"sma_20":146.69,"sma_60":140.41,"sma_120":134.3},{"date":"2025-10-23","open":148.99,"high":150.29,"low":147.57,"close":150.08,"volume":1245964,"rsi_14":32.18,"sma_20":147.41,"sma_60":140.8,"sma_120":134.52},{"date":"2025-10-24","open":151.09,"high":151.92,"low":148.98,"close":149.89,"volume":1338315,"rsi_14":40.48,"sma_20":148.04,"sma_60":141.16,"sma_120":134.75},{"date":"2025-10-27","open":150.07,"high":150.92,"low":148.1,"close":150.43,"volume":1214395,"rsi_14":45.67,"sma_20":148.64,"sma_60":141.47,"sma_120":135.03},{"date":"2025-10-28","open":150.01,"high":150.3,"low":148.37,"close":149.13,"volume":1662855,"rsi_14":45.54,"sma_20":149.09,"sma_60":141.75,"sma_120":135.3},{"date":"2025-10-29","open":148.82,"high":149.91,"low":147.54,"close":147.86,"volume":2450701,"rsi_14":45.74,"sma_20":148.77,"sma_60":142.0,"sma_120":135.55},{"date":"2025-10-30","open":140.1,"high":154.44,"low":138.0,"close":149.61,"volume":2745188,"rsi_14":57.9,"sma_20":148.49,"sma_60":142.34,"sma_120":135.81},{"date":"2025-10-31","open":147.99,"high":155.18,"low":146.52,"close":154.27,"volume":2235290,"rsi_14":71.75,"sma_20":148.21,"sma_60":142.78,"sma_120":136.06},{"date":"2025-11-03","open":153.6,"high":155.33,"low":149.63,"close":151.44,"volume":2197357,"rsi_14":62.65,"sma_20":148.08,"sma_60":143.13,"sma_120":136.29},{"date":"2025-11-04","open":150.89,"high":152.9,"low":149.05,"close":149.33,"volume":2029011,"rsi_14":61.48,"sma_20":147.93,"sma_60":143.48,"sma_120":136.53},{"date":"2025-11-05","open":149.66,"high":153.68,"low":148.51,"close":153.43,"volume":1805483,"rsi_14":70.39,"sma_20":148.06,"sma_60":143.89,"sma_120":136.78},{"date":"2025-11-06","open":155.76,"high":157.8,"low":153.76,"close":156.74,"volume":1848716,"rsi_14":72.93,"sma_20":148.41,"sma_60":144.25,"sma_120":137.04},{"date":"2025-11-07","open":156.7,"high":156.7,"low":151.83,"close":155.51,"volume":1552011,"rsi_14":66.11,"sma_20":148.86,"sma_60":144.59,"sma_120":137.26},{"date":"2025-11-10","open":155.41,"high":156.55,"low":153.77,"close":156.26,"volume":1258595,"rsi_14":67.99,"sma_20":149.44,"sma_60":144.89,"sma_120":137.47},{"date":"2025-11-11","open":156.76,"high":159.95,"low":154.2,"close":159.56,"volume":1504613,"rsi_14":69.93,"sma_20":150.15,"sma_60":145.28,"sma_120":137.75},{"date":"2025-11-12","open":160.0,"high":162.56,"low":158.05,"close":161.48,"volume":1659866,"rsi_14":69.48,"sma_20":151.04,"sma_60":145.66,"sma_120":138.04},{"date":"2025-11-13","open":161.57,"high":167.87,"low":161.2,"close":164.73,"volume":2993001,"rsi_14":72.96,"sma_20":152.17,"sma_60":146.09,"sma_120":138.36},{"date":"2025-11-14","open":164.72,"high":169.0,"low":163.0,"close":167.55,"volume":2620813,"rsi_14":74.74,"sma_20":153.39,"sma_60":146.56,"sma_120":138.69},{"date":"2025-11-17","open":167.0,"high":167.97,"low":163.5,"close":164.68,"volume":2245006,"rsi_14":71.5,"sma_20":154.3,"sma_60":146.99,"sma_120":139.0},{"date":"2025-11-18","open":164.4,"high":170.78,"low":163.0,"close":168.83,"volume":2257470,"rsi_14":76.85,"sma_20":155.43,"sma_60":147.53,"sma_120":139.3},{"date":"2025-11-19","open":168.83,"high":168.9,"low":165.79,"close":167.93,"volume":1765993,"rsi_14":73.98,"sma_20":156.44,"sma_60":148.05,"sma_120":139.62},{"date":"2025-11-20","open":168.15,"high":170.91,"low":165.75,"close":168.18,"volume":1914503,"rsi_14":70.58,"sma_20":157.34,"sma_60":148.58,"sma_120":139.93},{"date":"2025-11-21","open":168.54,"high":176.02,"low":167.42,"close":175.3,"volume":2268169,"rsi_14":81.33,"sma_20":158.61,"sma_60":149.29,"sma_120":140.29},{"date":"2025-11-24","open":177.65,"high":185.17,"low":175.57,"close":176.82,"volume":4164240,"rsi_14":86.66,"sma_20":159.93,"sma_60":150.03,"sma_120":140.66},{"date":"2025-11-25","open":177.07,"high":182.97,"low":176.09,"close":181.96,"volume":2344782,"rsi_14":87.02,"sma_20":161.57,"sma_60":150.74,"sma_120":141.09},{"date":"2025-11-26","open":181.96,"high":183.93,"low":180.76,"close":181.94,"volume":1483073,"rsi_14":85.75,"sma_20":163.28,"sma_60":151.41,"sma_120":141.5},{"date":"2025-11-28","open":182.07,"high":182.74,"low":180.69,"close":182.09,"volume":566362,"rsi_14":88.91,"sma_20":164.9,"sma_60":152.11,"sma_120":141.9},{"date":"2025-12-01","open":180.15,"high":181.78,"low":175.88,"close":177.78,"volume":1947020,"rsi_14":78.53,"sma_20":166.08,"sma_60":152.73,"sma_120":142.25},{"date":"2025-12-02","open":177.32,"high":180.54,"low":174.53,"close":180.18,"volume":1866647,"rsi_14":78.0,"sma_20":167.51,"sma_60":153.38,"sma_120":142.64},{"date":"2025-12-03","open":180.17,"high":182.94,"low":178.05,"close":180.75,"volume":1845129,"rsi_14":77.16,"sma_20":169.09,"sma_60":154.0,"sma_120":143.05},{"date":"2025-12-04","open":181.86,"high":182.69,"low":179.27,"close":181.98,"volume":1246342,"rsi_14":75.78,"sma_20":170.51,"sma_60":154.65,"sma_120":143.48},{"date":"2025-12-05","open":181.96,"high":183.15,"low":181.1,"close":181.3,"volume":1209961,"rsi_14":71.96,"sma_20":171.74,"sma_60":155.19,"sma_120":143.89},{"date":"2025-12-08","open":181.3,"high":182.12,"low":179.21,"close":180.44,"volume":1472762,"rsi_14":76.89,"sma_20":172.99,"sma_60":155.79,"sma_120":144.34},{"date":"2025-12-09","open":179.91,"high":181.99,"low":175.39,"close":175.84,"volume":1506358,"rsi_14":61.78,"sma_20":173.97,"sma_60":156.33,"sma_120":144.75},{"date":"2025-12-10","open":173.3,"high":178.17,"low":169.24,"close":177.55,"volume":2147901,"rsi_14":65.74,"sma_20":174.87,"sma_60":156.89,"sma_120":145.18},{"date":"2025-12-11","open":177.47,"high":180.79,"low":172.0,"close":172.5,"volume":2721790,"rsi_14":56.11,"sma_20":175.42,"sma_60":157.35,"sma_120":145.57},{"date":"2025-12-12","open":173.49,"high":175.08,"low":171.27,"close":174.1,"volume":1781471,"rsi_14":47.99,"sma_20":175.89,"sma_60":157.86,"sma_120":145.97},{"date":"2025-12-15","open":173.67,"high":175.94,"low":170.45,"close":175.74,"volume":2291589,"rsi_14":48.2,"sma_20":176.29,"sma_60":158.41,"sma_120":146.38},{"date":"2025-12-16","open":174.51,"high":174.51,"low":169.52,"close":171.5,"volume":2408490,"rsi_14":32.0,"sma_20":176.64,"sma_60":158.93,"sma_120":146.75},{"date":"2025-12-17","open":171.43,"high":173.83,"low":169.55,"close":172.1,"volume":2783560,"rsi_14":33.4,"sma_20":176.8,"sma_60":159.47,"sma_120":147.13},{"date":"2025-12-18","open":171.59,"high":173.0,"low":168.56,"close":169.91,"volume":2761018,"rsi_14":30.78,"sma_20":176.9,"sma_60":160.01,"sma_120":147.5},{"date":"2025-12-19","open":171.32,"high":176.42,"low":170.0,"close":174.8,"volume":14994759,"rsi_14":45.38,"sma_20":177.23,"sma_60":160.66,"sma_120":147.87},{"date":"2025-12-22","open":174.78,"high":177.29,"low":172.9,"close":174.7,"volume":1909529,"rsi_14":40.85,"sma_20":177.2,"sma_60":161.28,"sma_120":148.22},{"date":"2025-12-23","open":174.26,"high":175.58,"low":173.08,"close":174.82,"volume":1281705,"rsi_14":39.95,"sma_20":177.1,"sma_60":161.89,"sma_120":148.57},{"date":"2025-12-24","open":175.73,"high":177.18,"low":175.37,"close":176.33,"volume":434748,"rsi_14":40.52,"sma_20":176.82,"sma_60":162.49,"sma_120":148.95},{"date":"2025-12-26","open":175.3,"high":177.19,"low":175.0,"close":177.08,"volume":687403,"rsi_14":42.93,"sma_20":176.57,"sma_60":162.87,"sma_120":149.31},{"date":"2025-12-29","open":177.0,"high":178.46,"low":176.31,"close":176.83,"volume":928193,"rsi_14":43.83,"sma_20":176.31,"sma_60":163.23,"sma_120":149.67},{"date":"2025-12-30","open":176.3,"high":176.99,"low":175.72,"close":176.4,"volume":609867,"rsi_14":51.12,"sma_20":176.24,"sma_60":163.51,"sma_120":150.02},{"date":"2025-12-31","open":175.76,"high":177.19,"low":175.02,"close":175.99,"volume":890441,"rsi_14":46.72,"sma_20":176.03,"sma_60":163.88,"sma_120":150.36},{"date":"2026-01-02","open":175.37,"high":178.24,"low":174.28,"close":177.82,"volume":1095744,"rsi_14":62.94,"sma_20":175.89,"sma_60":164.3,"sma_120":150.74},{"date":"2026-01-05","open":175.73,"high":180.56,"low":171.61,"close":174.63,"volume":1663631,"rsi_14":51.2,"sma_20":175.52,"sma_60":164.7,"sma_120":151.13},{"date":"2026-01-06","open":174.94,"high":182.97,"low":174.3,"close":182.61,"volume":2115650,"rsi_14":62.06,"sma_20":175.58,"sma_60":165.25,"sma_120":151.58},{"date":"2026-01-07","open":181.7,"high":187.06,"low":181.7,"close":186.91,"volume":2122447,"rsi_14":76.99,"sma_20":175.91,"sma_60":165.92,"sma_120":152.07},{"date":"2026-01-08","open":187.02,"high":187.77,"low":183.5,"close":186.0,"volume":1622749,"rsi_14":74.08,"sma_20":176.42,"sma_60":166.61,"sma_120":152.57},{"date":"2026-01-09","open":186.74,"high":190.2,"low":186.49,"close":187.62,"volume":1416702,"rsi_14":81.3,"sma_20":176.92,"sma_60":167.31,"sma_120":153.11},{"date":"2026-01-12","open":188.0,"high":188.0,"low":182.73,"close":185.63,"volume":1280360,"rsi_14":71.33,"sma_20":177.58,"sma_60":168.01,"sma_120":153.6},{"date":"2026-01-13","open":185.42,"high":186.32,"low":177.05,"close":178.3,"volume":1597380,"rsi_14":55.52,"sma_20":177.79,"sma_60":168.61,"sma_120":153.99},{"date":"2026-01-14","open":177.73,"high":178.41,"low":165.58,"close":169.31,"volume":3635883,"rsi_14":43.36,"sma_20":177.46,"sma_60":169.05,"sma_120":154.3},{"date":"2026-01-15","open":169.03,"high":169.79,"low":166.79,"close":168.57,"volume":1562727,"rsi_14":40.47,"sma_20":177.32,"sma_60":169.42,"sma_120":154.61},{"date":"2026-01-16","open":168.87,"high":169.34,"low":163.74,"close":164.42,"volume":1816538,"rsi_14":35.65,"sma_20":176.93,"sma_60":169.72,"sma_120":154.9},{"date":"2026-01-20","open":161.51,"high":165.61,"low":160.36,"close":165.38,"volume":1633734,"rsi_14":37.23,"sma_20":176.71,"sma_60":170.01,"sma_120":155.21},{"date":"2026-01-21","open":165.31,"high":172.87,"low":165.31,"close":172.62,"volume":1447089,"rsi_14":46.34,"sma_20":176.6,"sma_60":170.39,"sma_120":155.59},{"date":"2026-01-22","open":171.78,"high":175.29,"low":171.65,"close":173.8,"volume":996425,"rsi_14":47.91,"sma_20":176.55,"sma_60":170.79,"sma_120":155.98},{"date":"2026-01-23","open":173.17,"high":173.9,"low":170.04,"close":171.59,"volume":1250500,"rsi_14":44.1,"sma_20":176.39,"sma_60":171.14,"sma_120":156.31},{"date":"2026-01-26","open":171.67,"high":174.31,"low":170.59,"close":173.12,"volume":1049200,"rsi_14":48.52,"sma_20":176.23,"sma_60":171.54,"sma_120":156.65},{"date":"2026-01-27","open":173.02,"high":176.14,"low":172.23,"close":174.12,"volume":748100,"rsi_14":40.39,"sma_20":176.08,"sma_60":171.98,"sma_120":156.99},{"date":"2026-01-28","open":173.63,"high":175.06,"low":170.85,"close":174.83,"volume":1304500,"rsi_14":35.11,"sma_20":175.98,"sma_60":172.4,"sma_120":157.37},{"date":"2026-01-29","open":174.88,"high":177.2,"low":173.51,"close":176.18,"volume":1146700,"rsi_14":38.02,"sma_20":175.97,"sma_60":172.76,"sma_120":157.77},{"date":"2026-01-30","open":177.09,"high":180.14,"low":175.96,"close":179.89,"volume":1488000,"rsi_14":41.03,"sma_20":176.17,"sma_60":173.24,"sma_120":158.18},{"date":"2026-02-02","open":179.3,"high":180.76,"low":177.58,"close":179.09,"volume":1288800,"rsi_14":42.2,"sma_20":176.23,"sma_60":173.73,"sma_120":158.61},{"date":"2026-02-03","open":177.79,"high":182.67,"low":176.19,"close":176.76,"volume":1594100,"rsi_14":47.91,"sma_20":176.34,"sma_60":174.12,"sma_120":159.01},{"date":"2026-02-04","open":177.25,"high":186.24,"low":177.1,"close":185.45,"volume":2076000,"rsi_14":72.05,"sma_20":176.48,"sma_60":174.6,"sma_120":159.43},{"date":"2026-02-05","open":184.87,"high":187.73,"low":184.54,"close":185.36,"volume":2542600,"rsi_14":73.35,"sma_20":176.4,"sma_60":175.1,"sma_120":159.85},{"date":"2026-02-06","open":187.01,"high":202.41,"low":184.6,"close":201.18,"volume":3404900,"rsi_14":88.6,"sma_20":177.16,"sma_60":175.85,"sma_120":160.37},{"date":"2026-02-09","open":199.83,"high":201.0,"low":191.88,"close":193.81,"volume":2096252,"rsi_14":61.33,"sma_20":177.5,"sma_60":171.51,"sma_120":156.49},{"date":"2026-02-10","open":194.07,"high":195.72,"low":188.74,"close":188.99,"volume":1835945,"rsi_14":59.94,"sma_20":178.14,"sma_60":172.18,"sma_120":156.96},{"date":"2026-02-11","open":188.35,"high":192.0,"low":187.2,"close":191.2,"volume":996877,"rsi_14":56.46,"sma_20":178.84,"sma_60":172.9,"sma_120":157.45},{"date":"2026-02-12","open":190.15,"high":196.0,"low":189.0,"close":195.5,"volume":1657480,"rsi_14":56.46,"sma_20":179.78,"sma_60":173.66,"sma_120":158.0},{"date":"2026-02-13","open":196.27,"high":199.5,"low":195.52,"close":196.52,"volume":1352792,"rsi_14":57.9,"sma_20":180.78,"sma_60":174.37,"sma_120":158.57},{"date":"2026-02-17","open":197.46,"high":200.29,"low":193.37,"close":195.62,"volume":968512,"rsi_14":56.08,"sma_20":181.76,"sma_60":175.1,"sma_120":159.12},{"date":"2026-02-18","open":195.32,"high":195.68,"low":193.11,"close":194.13,"volume":1049000,"rsi_14":67.58,"sma_20":183.99,"sma_60":179.2,"sma_120":163.62},{"date":"2026-02-19","open":193.51,"high":195.0,"low":191.05,"close":192.08,"volume":993200,"rsi_14":64.3,"sma_20":184.96,"sma_60":179.6,"sma_120":164.09},{"date":"2026-02-20","open":190.78,"high":192.59,"low":189.95,"close":192.03,"volume":799225,"rsi_14":61.69,"sma_20":185.87,"sma_60":179.87,"sma_120":164.58},{"date":"2026-02-23","open":191.82,"high":197.05,"low":189.11,"close":196.34,"volume":878900,"rsi_14":65.55,"sma_20":187.11,"sma_60":180.2,"sma_120":165.12},{"date":"2026-02-24","open":196.03,"high":198.72,"low":194.43,"close":195.13,"volume":709318,"rsi_14":63.31,"sma_20":183.5,"sma_60":176.51,"sma_120":160.2},{"date":"2026-02-25","open":194.01,"high":196.73,"low":189.91,"close":190.73,"volume":929066,"rsi_14":68.27,"sma_20":183.9,"sma_60":177.08,"sma_120":160.66},{"date":"2026-02-26","open":190.3,"high":190.74,"low":185.9,"close":188.02,"volume":988021,"rsi_14":66.05,"sma_20":183.96,"sma_60":177.62,"sma_120":161.11},{"date":"2026-02-27","open":187.51,"high":192.46,"low":186.62,"close":191.82,"volume":1402201,"rsi_14":72.74,"sma_20":184.25,"sma_60":178.21,"sma_120":161.55},{"date":"2026-03-02","open":190.22,"high":190.75,"low":186.72,"close":188.05,"volume":691069,"rsi_14":67.98,"sma_20":184.27,"sma_60":178.69,"sma_120":161.98},{"date":"2026-03-03","open":185.01,"high":187.05,"low":181.79,"close":184.02,"volume":1049589,"rsi_14":59.53,"sma_20":184.19,"sma_60":179.06,"sma_120":162.36},{"date":"2026-03-04","open":185.06,"high":190.37,"low":183.16,"close":189.94,"volume":952475,"rsi_14":62.5,"sma_20":184.77,"sma_60":179.48,"sma_120":162.79},{"date":"2026-03-05","open":187.97,"high":190.99,"low":186.06,"close":188.08,"volume":893267,"rsi_14":43.83,"sma_20":185.71,"sma_60":179.82,"sma_120":163.19},{"date":"2026-03-06","open":186.25,"high":186.25,"low":181.24,"close":184.87,"volume":772906,"rsi_14":45.4,"sma_20":186.53,"sma_60":180.16,"sma_120":163.57},{"date":"2026-03-09","open":183.91,"high":188.41,"low":182.6,"close":188.24,"volume":651618,"rsi_14":46.78,"sma_20":187.72,"sma_60":180.48,"sma_120":164.01},{"date":"2026-03-10","open":187.69,"high":190.78,"low":187.02,"close":188.41,"volume":687441,"rsi_14":41.53,"sma_20":188.87,"sma_60":180.83,"sma_120":164.44},{"date":"2026-03-11","open":187.54,"high":192.99,"low":187.54,"close":190.48,"volume":864270,"rsi_14":42.96,"sma_20":189.76,"sma_60":181.2,"sma_120":164.89},{"date":"2026-03-12","open":187.86,"high":188.91,"low":184.63,"close":184.9,"volume":851407,"rsi_14":38.73,"sma_20":190.32,"sma_60":181.36,"sma_120":165.32},{"date":"2026-03-13","open":185.99,"high":188.0,"low":181.46,"close":181.55,"volume":1092301,"rsi_14":33.73,"sma_20":190.05,"sma_60":182.37,"sma_120":170.39},{"date":"2026-03-16","open":182.75,"high":184.62,"low":181.88,"close":183.26,"volume":995911,"rsi_14":37.08,"sma_20":189.39,"sma_60":182.56,"sma_120":170.75},{"date":"2026-03-17","open":184.73,"high":186.52,"low":183.2,"close":185.29,"volume":810219,"rsi_14":43.76,"sma_20":189.12,"sma_60":181.51,"sma_120":166.46},{"date":"2026-03-18","open":184.13,"high":184.31,"low":180.48,"close":182.31,"volume":846255,"rsi_14":43.49,"sma_20":188.46,"sma_60":181.52,"sma_120":166.81},{"date":"2026-03-19","open":182.18,"high":185.44,"low":181.68,"close":183.41,"volume":768649,"rsi_14":39.78,"sma_20":187.81,"sma_60":181.61,"sma_120":167.17},{"date":"2026-03-20","open":183.13,"high":183.69,"low":180.47,"close":181.46,"volume":2214268,"rsi_14":41.62,"sma_20":187.1,"sma_60":181.63,"sma_120":167.5},{"date":"2026-03-23","open":183.48,"high":185.0,"low":183.0,"close":183.64,"volume":1011752,"rsi_14":49.49,"sma_20":186.68,"sma_60":181.68,"sma_120":167.84},{"date":"2026-03-24","open":182.63,"high":184.84,"low":180.33,"close":183.94,"volume":644275,"rsi_14":40.58,"sma_20":186.12,"sma_60":181.71,"sma_120":168.18},{"date":"2026-03-25","open":184.91,"high":189.38,"low":184.91,"close":189.18,"volume":775195,"rsi_14":51.56,"sma_20":186.04,"sma_60":181.84,"sma_120":168.52},{"date":"2026-03-26","open":189.0,"high":192.28,"low":188.35,"close":191.06,"volume":879198,"rsi_14":59.13,"sma_20":186.2,"sma_60":182.02,"sma_120":168.9},{"date":"2026-03-27","open":191.06,"high":191.06,"low":183.01,"close":183.84,"volume":935104,"rsi_14":44.17,"sma_20":185.8,"sma_60":182.15,"sma_120":169.24},{"date":"2026-03-30","open":186.16,"high":190.09,"low":185.5,"close":187.57,"volume":799935,"rsi_14":48.98,"sma_20":185.77,"sma_60":182.32,"sma_120":169.61},{"date":"2026-03-31","open":179.46,"high":184.68,"low":171.37,"close":183.33,"volume":2719977,"rsi_14":41.78,"sma_20":185.74,"sma_60":182.5,"sma_120":169.93},{"date":"2026-04-01","open":183.16,"high":186.31,"low":181.71,"close":183.78,"volume":1390216,"rsi_14":48.54,"sma_20":185.43,"sma_60":182.66,"sma_120":170.26},{"date":"2026-04-02","open":181.46,"high":182.23,"low":176.39,"close":177.34,"volume":1339297,"rsi_14":44.92,"sma_20":184.89,"sma_60":182.69,"sma_120":170.55},{"date":"2026-04-06","open":177.0,"high":177.39,"low":168.64,"close":172.34,"volume":2149104,"rsi_14":37.8,"sma_20":184.27,"sma_60":182.7,"sma_120":170.81},{"date":"2026-04-07","open":172.2,"high":175.64,"low":170.43,"close":175.61,"volume":1515806,"rsi_14":39.47,"sma_20":183.64,"sma_60":182.76,"sma_120":171.12},{"date":"2026-04-08","open":178.24,"high":180.24,"low":176.35,"close":179.9,"volume":1289686,"rsi_14":47.45,"sma_20":183.21,"sma_60":182.93,"sma_120":171.47},{"date":"2026-04-09","open":177.81,"high":180.06,"low":174.97,"close":177.11,"volume":1266491,"rsi_14":43.57,"sma_20":182.54,"sma_60":182.97,"sma_120":171.81},{"date":"2026-04-10","open":177.97,"high":177.97,"low":172.32,"close":172.97,"volume":1501979,"rsi_14":41.7,"sma_20":181.94,"sma_60":182.94,"sma_120":172.11},{"date":"2026-04-13","open":172.62,"high":176.79,"low":171.22,"close":176.37,"volume":1414958,"rsi_14":43.06,"sma_20":181.69,"sma_60":182.96,"sma_120":172.43},{"date":"2026-04-14","open":177.71,"high":181.77,"low":177.45,"close":178.96,"volume":1550580,"rsi_14":45.45,"sma_20":181.47,"sma_60":183.01,"sma_120":172.75},{"date":"2026-04-15","open":179.36,"high":180.87,"low":177.7,"close":180.54,"volume":1168801,"rsi_14":41.53,"sma_20":181.23,"sma_60":183.07,"sma_120":172.97},{"date":"2026-04-16","open":178.81,"high":179.99,"low":174.85,"close":176.02,"volume":953722,"rsi_14":35.99,"sma_20":180.92,"sma_60":183.05,"sma_120":173.14},{"date":"2026-04-17","open":176.29,"high":178.41,"low":175.69,"close":177.35,"volume":1239458,"rsi_14":43.21,"sma_20":180.62,"sma_60":183.07,"sma_120":173.29},{"date":"2026-04-20","open":179.54,"high":184.26,"low":178.72,"close":183.34,"volume":1484371,"rsi_14":45.77,"sma_20":180.71,"sma_60":183.19,"sma_120":173.53},{"date":"2026-04-21","open":184.52,"high":187.74,"low":181.75,"close":185.95,"volume":1063303,"rsi_14":52.71,"sma_20":180.82,"sma_60":183.33,"sma_120":173.81},{"date":"2026-04-22","open":189.31,"high":192.75,"low":188.67,"close":190.07,"volume":1328297,"rsi_14":56.04,"sma_20":181.13,"sma_60":183.58,"sma_120":174.14},{"date":"2026-04-23","open":189.46,"high":190.32,"low":187.01,"close":187.88,"volume":816281,"rsi_14":61.02,"sma_20":181.07,"sma_60":183.67,"sma_120":174.46},{"date":"2026-04-24","open":186.65,"high":186.65,"low":183.17,"close":184.38,"volume":723366,"rsi_14":63.0,"sma_20":180.73,"sma_60":183.63,"sma_120":174.77},{"date":"2026-04-27","open":183.16,"high":186.15,"low":179.15,"close":180.67,"volume":1101370,"rsi_14":55.41,"sma_20":180.57,"sma_60":183.54,"sma_120":175.07},{"date":"2026-04-28","open":182.45,"high":184.41,"low":181.89,"close":183.38,"volume":1235813,"rsi_14":53.85,"sma_20":180.36,"sma_60":183.47,"sma_120":175.39},{"date":"2026-04-29","open":183.12,"high":195.89,"low":180.18,"close":194.38,"volume":2453836,"rsi_14":66.17,"sma_20":180.92,"sma_60":183.62,"sma_120":175.81},{"date":"2026-04-30","open":194.02,"high":195.98,"low":187.16,"close":189.28,"volume":1550523,"rsi_14":65.0,"sma_20":181.19,"sma_60":183.8,"sma_120":176.21},{"date":"2026-05-01","open":189.28,"high":190.57,"low":186.14,"close":187.06,"volume":696812,"rsi_14":60.06,"sma_20":181.68,"sma_60":184.09,"sma_120":176.57},{"date":"2026-05-04","open":186.28,"high":187.51,"low":185.44,"close":187.21,"volume":626559,"rsi_14":58.13,"sma_20":182.42,"sma_60":184.41,"sma_120":176.91},{"date":"2026-05-05","open":187.38,"high":189.69,"low":186.0,"close":189.13,"volume":463385,"rsi_14":58.41,"sma_20":183.1,"sma_60":184.82,"sma_120":177.27},{"date":"2026-05-06","open":189.13,"high":191.16,"low":188.3,"close":190.68,"volume":741346,"rsi_14":65.24,"sma_20":183.64,"sma_60":185.24,"sma_120":177.63},{"date":"2026-05-07","open":190.34,"high":192.1,"low":188.86,"close":191.38,"volume":735692,"rsi_14":64.78,"sma_20":184.35,"sma_60":185.55,"sma_120":177.97},{"date":"2026-05-08","open":189.68,"high":195.2,"low":189.5,"close":193.45,"volume":931578,"rsi_14":61.61,"sma_20":185.37,"sma_60":185.88,"sma_120":178.33},{"date":"2026-05-11","open":194.76,"high":200.31,"low":194.75,"close":197.95,"volume":1772229,"rsi_14":63.2,"sma_20":186.45,"sma_60":185.95,"sma_120":178.73},{"date":"2026-05-12","open":198.47,"high":202.4,"low":196.47,"close":199.36,"volume":1145749,"rsi_14":60.87,"sma_20":187.47,"sma_60":186.12,"sma_120":179.15},{"date":"2026-05-13","open":199.33,"high":205.97,"low":198.86,"close":204.53,"volume":1272026,"rsi_14":68.21,"sma_20":188.67,"sma_60":186.34,"sma_120":179.62},{"date":"2026-05-14","open":200.25,"high":205.0,"low":189.49,"close":191.37,"volume":2812933,"rsi_14":56.31,"sma_20":189.44,"sma_60":186.27,"sma_120":179.97},{"date":"2026-05-15","open":191.83,"high":194.91,"low":190.66,"close":192.95,"volume":1252270,"rsi_14":61.53,"sma_20":190.22,"sma_60":186.21,"sma_120":180.29},{"date":"2026-05-18","open":191.25,"high":193.37,"low":189.19,"close":191.91,"volume":1051356,"rsi_14":58.27,"sma_20":190.65,"sma_60":186.15,"sma_120":180.63},{"date":"2026-05-19","open":191.72,"high":193.03,"low":188.64,"close":190.56,"volume":1054138,"rsi_14":45.44,"sma_20":190.88,"sma_60":186.13,"sma_120":180.97},{"date":"2026-05-20","open":191.41,"high":193.38,"low":186.37,"close":187.8,"volume":919582,"rsi_14":48.13,"sma_20":190.77,"sma_60":186.01,"sma_120":181.26},{"date":"2026-05-21","open":187.4,"high":190.27,"low":185.85,"close":189.47,"volume":1475348,"rsi_14":53.09,"sma_20":190.84,"sma_60":185.98,"sma_120":181.53},{"date":"2026-05-22","open":190.53,"high":194.75,"low":190.0,"close":193.76,"volume":892933,"rsi_14":57.59,"sma_20":191.31,"sma_60":186.08,"sma_120":181.85},{"date":"2026-05-26","open":194.3,"high":195.5,"low":192.27,"close":193.08,"volume":930212,"rsi_14":54.71,"sma_20":191.93,"sma_60":186.1,"sma_120":182.16},{"date":"2026-05-27","open":194.11,"high":199.8,"low":194.11,"close":196.97,"volume":893048,"rsi_14":57.1,"sma_20":192.61,"sma_60":186.25,"sma_120":182.47},{"date":"2026-05-28","open":196.97,"high":198.0,"low":194.5,"close":196.39,"volume":556331,"rsi_14":55.67,"sma_20":192.71,"sma_60":186.46,"sma_120":182.76},{"date":"2026-05-29","open":195.55,"high":198.46,"low":195.11,"close":196.0,"volume":1905488,"rsi_14":53.0,"sma_20":193.05,"sma_60":186.56,"sma_120":183.02},{"date":"2026-06-01","open":194.5,"high":195.28,"low":191.67,"close":192.23,"volume":841499,"rsi_14":43.15,"sma_20":193.31,"sma_60":186.63,"sma_120":183.23},{"date":"2026-06-02","open":190.09,"high":190.58,"low":184.9,"close":188.83,"volume":1098098,"rsi_14":37.96,"sma_20":193.39,"sma_60":186.69,"sma_120":183.43},{"date":"2026-06-03","open":187.69,"high":196.5,"low":187.48,"close":195.96,"volume":891787,"rsi_14":40.62,"sma_20":193.73,"sma_60":186.82,"sma_120":183.65},{"date":"2026-06-04","open":198.0,"high":199.9,"low":196.34,"close":196.45,"volume":719127,"rsi_14":57.69,"sma_20":194.02,"sma_60":186.96,"sma_120":183.89},{"date":"2026-06-05","open":196.45,"high":200.66,"low":195.14,"close":195.34,"volume":880438,"rsi_14":53.67,"sma_20":194.22,"sma_60":187.04,"sma_120":184.12},{"date":"2026-06-08","open":197.25,"high":198.69,"low":192.18,"close":192.62,"volume":1162350,"rsi_14":51.04,"sma_20":194.18,"sma_60":187.16,"sma_120":184.26},{"date":"2026-06-09","open":195.51,"high":199.63,"low":193.45,"close":199.1,"volume":934191,"rsi_14":60.85,"sma_20":194.23,"sma_60":187.46,"sma_120":184.45},{"date":"2026-06-10","open":200.21,"high":201.94,"low":194.1,"close":194.24,"volume":1071228,"rsi_14":57.77,"sma_20":193.98,"sma_60":187.64,"sma_120":184.55},{"date":"2026-06-11","open":195.49,"high":201.18,"low":194.24,"close":199.96,"volume":914781,"rsi_14":61.52,"sma_20":193.75,"sma_60":187.88,"sma_120":184.7},{"date":"2026-06-12","open":200.57,"high":203.45,"low":199.06,"close":200.05,"volume":837294,"rsi_14":57.61,"sma_20":194.18,"sma_60":188.18,"sma_120":184.85},{"date":"2026-06-15","open":198.37,"high":199.37,"low":195.89,"close":198.64,"volume":883963,"rsi_14":56.61,"sma_20":194.47,"sma_60":188.43,"sma_120":185.02},{"date":"2026-06-16","open":199.69,"high":200.26,"low":194.04,"close":195.61,"volume":1110656,"rsi_14":48.35,"sma_20":194.65,"sma_60":188.67,"sma_120":185.15},{"date":"2026-06-17","open":195.14,"high":201.75,"low":194.03,"close":198.67,"volume":1009032,"rsi_14":52.61,"sma_20":195.06,"sma_60":188.92,"sma_120":185.3},{"date":"2026-06-18","open":200.22,"high":200.99,"low":193.19,"close":196.58,"volume":1729826,"rsi_14":50.64,"sma_20":195.5,"sma_60":189.13,"sma_120":185.42},{"date":"2026-06-22","open":199.48,"high":200.97,"low":194.74,"close":199.71,"volume":1675111,"rsi_14":58.36,"sma_20":196.01,"sma_60":189.31,"sma_120":185.58},{"date":"2026-06-23","open":198.88,"high":201.22,"low":197.01,"close":197.19,"volume":1053492,"rsi_14":59.53,"sma_20":196.18,"sma_60":189.41,"sma_120":185.72},{"date":"2026-06-24","open":199.34,"high":202.06,"low":198.66,"close":199.59,"volume":1349120,"rsi_14":54.64,"sma_20":196.51,"sma_60":189.67,"sma_120":185.91},{"date":"2026-06-25","open":201.63,"high":206.67,"low":200.2,"close":201.96,"volume":1328911,"rsi_14":56.72,"sma_20":196.76,"sma_60":189.91,"sma_120":186.12},{"date":"2026-06-26","open":202.53,"high":218.06,"low":202.29,"close":216.03,"volume":2374525,"rsi_14":69.18,"sma_20":197.74,"sma_60":190.46,"sma_120":186.48},{"date":"2026-06-29","open":215.74,"high":219.72,"low":214.08,"close":216.63,"volume":1279990,"rsi_14":73.16,"sma_20":198.77,"sma_60":191.0,"sma_120":186.83},{"date":"2026-06-30","open":218.0,"high":218.0,"low":212.58,"close":216.06,"volume":1091325,"rsi_14":68.47,"sma_20":199.96,"sma_60":191.65,"sma_120":187.17},{"date":"2026-07-01","open":215.25,"high":215.81,"low":209.67,"close":209.74,"volume":1138639,"rsi_14":66.36,"sma_20":201.01,"sma_60":192.27,"sma_120":187.49},{"date":"2026-07-02","open":212.74,"high":219.01,"low":210.75,"close":216.12,"volume":1155165,"rsi_14":66.82,"sma_20":202.01,"sma_60":192.95,"sma_120":187.86},{"date":"2026-07-06","open":215.95,"high":215.95,"low":208.27,"close":208.46,"volume":1218492,"rsi_14":57.56,"sma_20":202.62,"sma_60":193.42,"sma_120":188.18},{"date":"2026-07-07","open":211.86,"high":212.0,"low":205.65,"close":205.7,"volume":1156880,"rsi_14":56.2,"sma_20":203.13,"sma_60":193.9,"sma_120":188.43},{"date":"2026-07-08","open":204.86,"high":206.75,"low":198.93,"close":200.36,"volume":1947888,"rsi_14":54.01,"sma_20":203.52,"sma_60":194.36,"sma_120":188.65},{"date":"2026-07-09","open":198.92,"high":201.01,"low":196.0,"close":198.91,"volume":1657327,"rsi_14":50.21,"sma_20":203.51,"sma_60":194.73,"sma_120":188.85},{"date":"2026-07-10","open":197.63,"high":199.98,"low":194.37,"close":199.15,"volume":1133120,"rsi_14":52.3,"sma_20":203.76,"sma_60":195.07,"sma_120":189.04},{"date":"2026-07-13","open":199.33,"high":210.87,"low":197.74,"close":209.03,"volume":2259821,"rsi_14":57.45,"sma_20":204.21,"sma_60":195.54,"sma_120":189.3},{"date":"2026-07-14","open":200.34,"high":202.0,"low":189.4,"close":191.95,"volume":3902309,"rsi_14":46.6,"sma_20":203.8,"sma_60":195.81,"sma_120":189.43},{"date":"2026-07-15","open":191.21,"high":198.58,"low":186.03,"close":197.24,"volume":2067350,"rsi_14":48.53,"sma_20":203.73,"sma_60":196.14,"sma_120":189.6},{"date":"2026-07-16","open":198.26,"high":209.64,"low":194.67,"close":208.92,"volume":1872778,"rsi_14":53.9,"sma_20":204.4,"sma_60":196.57,"sma_120":189.88},{"date":"2026-07-17","open":208.6,"high":215.79,"low":203.4,"close":205.99,"volume":1151283,"rsi_14":43.58,"sma_20":204.77,"sma_60":196.9,"sma_120":190.11},{"date":"2026-07-20","open":204.08,"high":205.65,"low":199.62,"close":199.95,"volume":963088,"rsi_14":40.03,"sma_20":204.93,"sma_60":197.07,"sma_120":190.32},{"date":"2026-07-21","open":199.47,"high":203.7,"low":198.59,"close":203.16,"volume":652841,"rsi_14":42.52,"sma_20":205.11,"sma_60":197.32,"sma_120":190.5},{"date":"2026-07-22","open":203.7,"high":204.31,"low":197.4,"close":197.74,"volume":841350,"rsi_14":42.97,"sma_20":205.13,"sma_60":197.54,"sma_120":190.59},{"date":"2026-07-23","open":197.04,"high":203.6,"low":196.91,"close":200.62,"volume":1032070,"rsi_14":40.53,"sma_20":205.19,"sma_60":197.88,"sma_120":190.71},{"date":"2026-07-24","open":202.24,"high":203.3,"low":200.03,"close":202.19,"volume":596372,"rsi_14":45.86,"sma_20":205.2,"sma_60":198.19,"sma_120":190.83},{"date":"2026-07-27","open":202.75,"high":204.47,"low":199.83,"close":200.14,"volume":762581,"rsi_14":46.3,"sma_20":204.4,"sma_60":198.29,"sma_120":190.95},{"date":"2026-07-28","open":201.01,"high":207.72,"low":199.4,"close":205.61,"volume":1832179,"rsi_14":53.49,"sma_20":203.85,"sma_60":198.56,"sma_120":191.18},{"date":"2026-07-29","open":210.5,"high":218.59,"low":206.26,"close":209.23,"volume":2400174,"rsi_14":56.67,"sma_20":203.51,"sma_60":198.93,"sma_120":191.51},{"date":"2026-07-30","open":204.38,"high":210.19,"low":203.09,"close":207.93,"volume":892938,"rsi_14":55.6,"sma_20":203.42,"sma_60":199.27,"sma_120":191.84},{"date":"2026-07-31","open":207.51,"high":208.05,"low":202.57,"close":202.95,"volume":1062258,"rsi_14":45.87,"sma_20":202.76,"sma_60":199.5,"sma_120":192.16},{"date":"2026-08-03","open":203.34,"high":203.85,"low":199.58,"close":201.82,"volume":940993,"rsi_14":58.57,"sma_20":202.43,"sma_60":199.69,"sma_120":192.82},{"date":"2026-08-04","open":200.96,"high":209.74,"low":199.93,"close":208.45,"volume":1205704,"rsi_14":59.51,"sma_20":202.57,"sma_60":199.97,"sma_120":192.98},{"date":"2026-08-05","open":210.6,"high":212.18,"low":205.8,"close":206.63,"volume":873781,"rsi_14":47.67,"sma_20":202.88,"sma_60":200.19,"sma_120":193.11},{"date":"2026-08-06","open":208.75,"high":209.03,"low":202.03,"close":206.28,"volume":892772,"rsi_14":50.31,"sma_20":203.25,"sma_60":200.33,"sma_120":193.2},{"date":"2026-08-07","open":207.38,"high":208.31,"low":204.16,"close":207.94,"volume":840566,"rsi_14":59.49,"sma_20":203.69,"sma_60":200.47,"sma_120":193.29},{"date":"2026-08-10","open":206.7,"high":210.02,"low":206.29,"close":207.13,"volume":706425,"rsi_14":55.0,"sma_20":203.59,"sma_60":200.52,"sma_120":193.39},{"date":"2026-08-11","open":206.63,"high":207.57,"low":203.53,"close":203.89,"volume":936834},{"date":"2026-08-12","open":203.52,"high":209.22,"low":201.0,"close":208.87,"volume":789441,"rsi_14":60.41,"sma_20":204.77,"sma_60":200.99,"sma_120":193.61},{"date":"2026-08-13","open":212.98,"high":215.6,"low":208.79,"close":210.65,"volume":860094,"rsi_14":60.62,"sma_20":204.86,"sma_60":201.3,"sma_120":193.76},{"date":"2026-08-14","open":210.01,"high":210.79,"low":208.22,"close":209.83,"volume":554816,"rsi_14":62.56,"sma_20":205.05,"sma_60":201.62,"sma_120":193.88},{"date":"2026-08-17","open":208.36,"high":210.49,"low":207.62,"close":209.15,"volume":617238,"rsi_14":55.24,"sma_20":205.51,"sma_60":201.98,"sma_120":193.99},{"date":"2026-08-18","open":211.0,"high":214.06,"low":210.01,"close":212.55,"volume":694009,"rsi_14":54.94,"sma_20":205.98,"sma_60":202.37,"sma_120":194.18},{"date":"2026-08-19","open":215.33,"high":222.15,"low":215.07,"close":221.56,"volume":886914,"rsi_14":66.51,"sma_20":207.17,"sma_60":202.83,"sma_120":194.45},{"date":"2026-08-20","open":217.98,"high":221.29,"low":214.16,"close":214.35,"volume":808625,"rsi_14":63.1,"sma_20":207.86,"sma_60":203.18,"sma_120":194.64},{"date":"2026-08-21","open":217.76,"high":219.12,"low":215.0,"close":216.78,"volume":722347,"rsi_14":66.69,"sma_20":208.59,"sma_60":203.51,"sma_120":194.88},{"date":"2026-08-24","open":216.4,"high":218.5,"low":213.96,"close":218.12,"volume":649828,"rsi_14":62.23,"sma_20":209.49,"sma_60":203.88,"sma_120":195.17},{"date":"2026-08-25","open":218.93,"high":222.85,"low":218.0,"close":220.77,"volume":495435},{"date":"2026-08-26","open":219.34,"high":222.0,"low":218.69,"close":221.07,"volume":647334,"rsi_14":68.35,"sma_20":210.84,"sma_60":204.77,"sma_120":195.7},{"date":"2026-08-27","open":219.39,"high":222.11,"low":217.53,"close":221.5,"volume":497524,"rsi_14":67.35,"sma_20":211.51,"sma_60":205.31,"sma_120":196.0},{"date":"2026-08-28","open":221.17,"high":222.0,"low":216.78,"close":218.5,"volume":517484,"rsi_14":63.78,"sma_20":212.29,"sma_60":205.69,"sma_120":196.26},{"date":"2026-08-31","open":216.47,"high":218.89,"low":213.58,"close":216.65,"volume":831004,"rsi_14":66.0,"sma_20":213.03,"sma_60":206.03,"sma_120":196.49},{"date":"2026-09-01","open":218.11,"high":219.3,"low":213.6,"close":216.04,"volume":785496,"rsi_14":60.1,"sma_20":213.41,"sma_60":206.37,"sma_120":196.7},{"date":"2026-09-02","open":218.2,"high":225.59,"low":216.97,"close":222.67,"volume":1268282,"rsi_14":64.89,"sma_20":214.22,"sma_60":206.87,"sma_120":197.02},{"date":"2026-09-03","open":225.44,"high":225.8,"low":221.23,"close":224.51,"volume":550745},{"date":"2026-09-04","open":221.15,"high":223.82,"low":219.82,"close":220.83,"volume":465108,"rsi_14":63.16,"sma_20":215.77,"sma_60":207.74,"sma_120":197.69},{"date":"2026-09-08","open":215.45,"high":217.28,"low":210.54,"close":212.5,"volume":617829,"rsi_14":49.95,"sma_20":216.04,"sma_60":207.95,"sma_120":197.92},{"date":"2026-09-09","open":210.5,"high":213.48,"low":209.0,"close":210.73,"volume":694669,"rsi_14":37.13,"sma_20":216.38,"sma_60":208.13,"sma_120":198.15},{"date":"2026-09-10","open":209.92,"high":216.7,"low":208.93,"close":215.43,"volume":936643,"rsi_14":51.37,"sma_20":216.71,"sma_60":208.41,"sma_120":198.42},{"date":"2026-09-11","open":216.75,"high":219.76,"low":214.71,"close":217.15,"volume":1075556,"rsi_14":50.48,"sma_20":217.03,"sma_60":208.76,"sma_120":198.72},{"date":"2026-09-14","open":221.0,"high":222.25,"low":215.56,"close":217.36,"volume":629931},{"date":"2026-09-15","open":216.71,"high":216.71,"low":213.54,"close":216.17,"volume":756047,"rsi_14":43.66,"sma_20":217.76,"sma_60":209.4,"sma_120":199.27},{"date":"2026-09-16","open":216.41,"high":218.29,"low":214.81,"close":216.01,"volume":606493,"rsi_14":43.0,"sma_20":217.94,"sma_60":209.67,"sma_120":199.49},{"date":"2026-09-17","open":217.68,"high":219.41,"low":215.33,"close":219.05,"volume":836707},{"date":"2026-09-18","open":219.05,"high":220.17,"low":215.26,"close":215.5,"volume":2636086,"rsi_14":46.18,"sma_20":217.87,"sma_60":210.3,"sma_120":199.99},{"date":"2026-09-21","open":216.14,"high":221.92,"low":214.59,"close":219.07,"volume":928562},{"date":"2026-09-22","open":219.22,"high":226.43,"low":219.0,"close":225.36,"volume":1112343,"rsi_14":59.98,"sma_20":218.34,"sma_60":210.74,"sma_120":200.6},{"date":"2026-09-23","open":226.94,"high":229.19,"low":222.35,"close":227.53,"volume":1494492,"rsi_14":55.76,"sma_20":218.68,"sma_60":210.93,"sma_120":200.96},{"date":"2026-09-24","open":226.8,"high":228.72,"low":224.31,"close":226.36,"volume":1034741,"rsi_14":52.23,"sma_20":218.95,"sma_60":211.1,"sma_120":201.37},{"date":"2026-09-25","open":228.27,"high":228.92,"low":223.76,"close":227.6,"volume":958030,"rsi_14":58.66,"sma_20":219.25,"sma_60":211.4,"sma_120":201.83},{"date":"2026-09-28","open":225.87,"high":230.49,"low":225.51,"close":228.69,"volume":1332340,"rsi_14":75.4,"sma_20":219.76,"sma_60":211.6,"sma_120":202.28},{"date":"2026-09-29","open":227.02,"high":229.41,"low":224.45,"close":227.07,"volume":1161173,"rsi_14":75.76,"sma_20":220.28,"sma_60":211.91,"sma_120":202.67},{"date":"2026-09-30","open":227.23,"high":229.36,"low":225.5,"close":225.88,"volume":1553331,"rsi_14":68.52,"sma_20":220.77,"sma_60":212.25,"sma_120":203.08},{"date":"2026-10-01","open":225.5,"high":228.31,"low":222.5,"close":222.82,"volume":1755492,"rsi_14":59.59,"sma_20":220.78,"sma_60":212.63,"sma_120":203.49},{"date":"2026-10-02","open":222.98,"high":224.08,"low":219.81,"close":219.88,"volume":780427,"rsi_14":53.9,"sma_20":220.55,"sma_60":212.97,"sma_120":203.85},{"date":"2026-10-05","open":219.9,"high":223.85,"low":218.22,"close":223.59,"volume":951320,"rsi_14":60.66,"sma_20":220.69,"sma_60":213.38,"sma_120":204.23},{"date":"2026-10-06","open":224.53,"high":225.97,"low":218.0,"close":222.89,"volume":1008096},{"date":"2026-10-07","open":222.93,"high":228.0,"low":221.4,"close":222.15,"volume":1298200,"rsi_14":54.69,"sma_20":221.78,"sma_60":214.12,"sma_120":204.96},{"date":"2026-10-08","open":220.15,"high":223.09,"low":215.73,"close":218.43,"volume":1339135,"rsi_14":54.41,"sma_20":221.93,"sma_60":214.47,"sma_120":205.31},{"date":"2026-10-09","open":220.62,"high":227.2,"low":219.22,"close":225.71,"volume":815007,"rsi_14":58.99,"sma_20":222.36,"sma_60":214.75,"sma_120":205.66},{"date":"2026-10-12","open":233.98,"high":238.24,"low":229.0,"close":229.41,"volume":1462073,"rsi_14":55.9,"sma_20":222.96,"sma_60":215.14,"sma_120":206.02},{"date":"2026-10-13","open":230.34,"high":231.03,"low":226.71,"close":228.9,"volume":1049196},{"date":"2026-10-14","open":228.99,"high":234.2,"low":228.0,"close":232.83,"volume":1947327,"rsi_14":59.13,"sma_20":224.44,"sma_60":216.12,"sma_120":206.72},{"date":"2026-10-15","open":236.46,"high":240.99,"low":235.22,"close":235.35,"volume":1572453,"rsi_14":60.56,"sma_20":225.25,"sma_60":216.74,"sma_120":207.14},{"date":"2026-10-16","open":235.75,"high":236.87,"low":232.36,"close":232.65,"volume":1462717,"rsi_14":55.17,"sma_20":226.11,"sma_60":217.28,"sma_120":207.58},{"date":"2026-10-19","open":231.81,"high":236.0,"low":231.04,"close":233.48,"volume":949716,"rsi_14":58.54,"sma_20":226.83,"sma_60":217.8,"sma_120":207.99},{"date":"2026-10-20","open":236.79,"high":244.65,"low":235.96,"close":243.1,"volume":1492300,"rsi_14":68.73,"sma_20":227.72,"sma_60":218.52,"sma_120":208.4},{"date":"2026-10-21","open":242.02,"high":243.32,"low":240.13,"close":240.98,"volume":812898,"rsi_14":70.17,"sma_20":228.39,"sma_60":219.1,"sma_120":208.83},{"date":"2026-10-22","open":240.61,"high":254.41,"low":240.05,"close":253.84,"volume":2237558,"rsi_14":80.91,"sma_20":229.76,"sma_60":219.85,"sma_120":209.39}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.969999999999999,"pbr":2.02,"per":18.17,"roa":0.3,"roe":0.52,"grade":"C","comment":"PER 18.17배, ROE 0.52%","revenue":9947900000.0,"analysis":"PER 18.2배입니다. ROE 0.5%입니다. 시가총액 375.06억. 매출 99.48억, 영업이익 12.72억.","eps_basis":"TTM","debt_ratio":0.44328841256366724,"market_cap":37505875360,"net_income":835089000.0,"total_debt":8355100000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":56.92,"total_assets":32086600000.0,"total_equity":18848000000.0,"profit_margin":8.39,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1272300000.0,"operating_margin":12.79,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 81 과매수 구간"],"backtest_top3":[],"current_price":253.84,"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":290.78},{"date":"2016-10-25","close":286.0},{"date":"2016-10-26","close":296.46},{"date":"2016-10-27","close":290.89},{"date":"2016-10-28","close":283.64},{"date":"2016-10-31","close":280.18},{"date":"2016-11-01","close":282.56},{"date":"2016-11-02","close":277.26},{"date":"2016-11-03","close":273.49},{"date":"2016-11-04","close":277.0},{"date":"2016-11-07","close":295.62},{"date":"2016-11-08","close":295.6},{"date":"2016-11-09","close":319.86},{"date":"2016-11-10","close":324.4},{"date":"2016-11-11","close":319.18},{"date":"2016-11-14","close":321.49},{"date":"2016-11-15","close":322.58},{"date":"2016-11-16","close":317.65},{"date":"2016-11-17","close":319.3},{"date":"2016-11-18","close":317.0},{"date":"2016-11-21","close":318.32},{"date":"2016-11-22","close":318.11},{"date":"2016-11-23","close":305.93},{"date":"2016-11-25","close":305.2},{"date":"2016-11-28","close":303.78},{"date":"2016-11-29","close":302.77},{"date":"2016-11-30","close":294.07},{"date":"2016-12-01","close":295.78},{"date":"2016-12-02","close":297.19},{"date":"2016-12-05","close":290.22},{"date":"2016-12-06","close":291.16},{"date":"2016-12-07","close":285.3},{"date":"2016-12-08","close":289.54},{"date":"2016-12-09","close":287.77},{"date":"2016-12-12","close":286.49},{"date":"2016-12-13","close":287.38},{"date":"2016-12-14","close":286.25},{"date":"2016-12-15","close":286.97},{"date":"2016-12-16","close":286.4},{"date":"2016-12-19","close":278.77},{"date":"2016-12-20","close":285.59},{"date":"2016-12-21","close":283.11},{"date":"2016-12-22","close":283.07},{"date":"2016-12-23","close":287.53},{"date":"2016-12-27","close":291.12},{"date":"2016-12-28","close":289.25},{"date":"2016-12-29","close":287.03},{"date":"2016-12-30","close":283.58},{"date":"2017-01-03","close":291.71},{"date":"2017-01-04","close":294.05},{"date":"2017-01-05","close":293.57},{"date":"2017-01-06","close":295.0},{"date":"2017-01-09","close":299.02},{"date":"2017-01-10","close":297.79},{"date":"2017-01-11","close":287.11},{"date":"2017-01-12","close":287.77},{"date":"2017-01-13","close":284.75},{"date":"2017-01-17","close":283.01},{"date":"2017-01-18","close":283.61},{"date":"2017-01-19","close":280.35},{"date":"2017-01-20","close":280.66},{"date":"2017-01-23","close":276.02},{"date":"2017-01-24","close":273.82},{"date":"2017-01-25","close":273.24},{"date":"2017-01-26","close":278.89},{"date":"2017-01-27","close":278.21},{"date":"2017-01-30","close":276.06},{"date":"2017-01-31","close":277.24},{"date":"2017-02-01","close":281.69},{"date":"2017-02-02","close":264.23},{"date":"2017-02-03","close":264.67},{"date":"2017-02-06","close":264.91},{"date":"2017-02-07","close":266.11},{"date":"2017-02-08","close":268.74},{"date":"2017-02-09","close":270.44},{"date":"2017-02-10","close":274.76},{"date":"2017-02-13","close":278.91},{"date":"2017-02-14","close":285.14},{"date":"2017-02-15","close":292.64},{"date":"2017-02-16","close":290.13},{"date":"2017-02-17","close":288.94},{"date":"2017-02-21","close":286.9},{"date":"2017-02-22","close":287.63},{"date":"2017-02-23","close":284.75},{"date":"2017-02-24","close":285.13},{"date":"2017-02-27","close":291.13},{"date":"2017-02-28","close":288.6},{"date":"2017-03-01","close":293.26},{"date":"2017-03-02","close":293.59},{"date":"2017-03-03","close":297.85},{"date":"2017-03-06","close":295.66},{"date":"2017-03-07","close":291.1},{"date":"2017-03-08","close":294.09},{"date":"2017-03-09","close":293.06},{"date":"2017-03-10","close":292.24},{"date":"2017-03-13","close":292.95},{"date":"2017-03-14","close":292.47},{"date":"2017-03-15","close":292.64},{"date":"2017-03-16","close":278.96},{"date":"2017-03-17","close":276.09},{"date":"2017-03-20","close":274.8},{"date":"2017-03-21","close":275.79},{"date":"2017-03-22","close":277.87},{"date":"2017-03-23","close":275.41},{"date":"2017-03-24","close":274.82},{"date":"2017-03-27","close":275.23},{"date":"2017-03-28","close":274.11},{"date":"2017-03-29","close":268.53},{"date":"2017-03-30","close":269.06},{"date":"2017-03-31","close":273.42},{"date":"2017-04-03","close":272.69},{"date":"2017-04-04","close":274.24},{"date":"2017-04-05","close":270.44},{"date":"2017-04-06","close":270.94},{"date":"2017-04-07","close":268.73},{"date":"2017-04-10","close":269.3},{"date":"2017-04-11","close":268.65},{"date":"2017-04-12","close":268.92},{"date":"2017-04-13","close":271.88},{"date":"2017-04-17","close":274.05},{"date":"2017-04-18","close":271.16},{"date":"2017-04-19","close":271.94},{"date":"2017-04-20","close":272.46},{"date":"2017-04-21","close":272.94},{"date":"2017-04-24","close":276.86},{"date":"2017-04-25","close":286.89},{"date":"2017-04-26","close":279.98},{"date":"2017-04-27","close":276.57},{"date":"2017-04-28","close":271.21},{"date":"2017-05-01","close":271.03},{"date":"2017-05-02","close":271.34},{"date":"2017-05-03","close":271.36},{"date":"2017-05-04","close":268.6},{"date":"2017-05-05","close":262.15},{"date":"2017-05-08","close":260.42},{"date":"2017-05-09","close":261.28},{"date":"2017-05-10","close":257.92},{"date":"2017-05-11","close":254.15},{"date":"2017-05-12","close":254.84},{"date":"2017-05-15","close":258.53},{"date":"2017-05-16","close":257.64},{"date":"2017-05-17","close":251.34},{"date":"2017-05-18","close":252.81},{"date":"2017-05-19","close":250.09},{"date":"2017-05-22","close":250.04},{"date":"2017-05-23","close":248.1},{"date":"2017-05-24","close":253.33},{"date":"2017-05-25","close":252.97},{"date":"2017-05-26","close":250.8},{"date":"2017-05-30","close":246.54},{"date":"2017-05-31","close":247.77},{"date":"2017-06-01","close":252.38},{"date":"2017-06-02","close":256.65},{"date":"2017-06-05","close":258.5},{"date":"2017-06-06","close":257.16},{"date":"2017-06-07","close":255.43},{"date":"2017-06-08","close":257.17},{"date":"2017-06-09","close":259.89},{"date":"2017-06-12","close":262.11},{"date":"2017-06-13","close":261.42},{"date":"2017-06-14","close":253.37},{"date":"2017-06-15","close":255.02},{"date":"2017-06-16","close":251.74},{"date":"2017-06-19","close":260.54},{"date":"2017-06-20","close":266.0},{"date":"2017-06-21","close":278.6},{"date":"2017-06-22","close":280.57},{"date":"2017-06-23","close":280.32},{"date":"2017-06-26","close":279.81},{"date":"2017-06-27","close":271.25},{"date":"2017-06-28","close":274.64},{"date":"2017-06-29","close":271.88},{"date":"2017-06-30","close":271.36},{"date":"2017-07-03","close":272.52},{"date":"2017-07-05","close":277.71},{"date":"2017-07-06","close":271.96},{"date":"2017-07-07","close":273.93},{"date":"2017-07-10","close":273.58},{"date":"2017-07-11","close":271.76},{"date":"2017-07-12","close":275.08},{"date":"2017-07-13","close":278.36},{"date":"2017-07-14","close":280.81},{"date":"2017-07-17","close":282.65},{"date":"2017-07-18","close":282.6},{"date":"2017-07-19","close":281.95},{"date":"2017-07-20","close":281.44},{"date":"2017-07-21","close":282.92},{"date":"2017-07-24","close":284.7},{"date":"2017-07-25","close":282.96},{"date":"2017-07-26","close":295.61},{"date":"2017-07-27","close":287.95},{"date":"2017-07-28","close":287.44},{"date":"2017-07-31","close":289.59},{"date":"2017-08-01","close":291.15},{"date":"2017-08-02","close":288.0},{"date":"2017-08-03","close":286.09},{"date":"2017-08-04","close":288.27},{"date":"2017-08-07","close":291.01},{"date":"2017-08-08","close":289.26},{"date":"2017-08-09","close":288.74},{"date":"2017-08-10","close":281.15},{"date":"2017-08-11","close":283.68},{"date":"2017-08-14","close":286.05},{"date":"2017-08-15","close":287.92},{"date":"2017-08-16","close":294.08},{"date":"2017-08-17","close":284.42},{"date":"2017-08-18","close":281.77},{"date":"2017-08-21","close":283.15},{"date":"2017-08-22","close":286.72},{"date":"2017-08-23","close":282.64},{"date":"2017-08-24","close":285.45},{"date":"2017-08-25","close":285.06},{"date":"2017-08-28","close":292.3},{"date":"2017-08-29","close":293.58},{"date":"2017-08-30","close":303.75},{"date":"2017-08-31","close":316.56},{"date":"2017-09-01","close":321.01},{"date":"2017-09-05","close":315.83},{"date":"2017-09-06","close":317.36},{"date":"2017-09-07","close":323.9},{"date":"2017-09-08","close":326.33},{"date":"2017-09-11","close":326.54},{"date":"2017-09-12","close":329.69},{"date":"2017-09-13","close":324.05},{"date":"2017-09-14","close":323.66},{"date":"2017-09-15","close":321.26},{"date":"2017-09-18","close":318.18},{"date":"2017-09-19","close":317.93},{"date":"2017-09-20","close":319.0},{"date":"2017-09-21","close":315.03},{"date":"2017-09-22","close":318.46},{"date":"2017-09-25","close":317.51},{"date":"2017-09-26","close":317.06},{"date":"2017-09-27","close":312.8},{"date":"2017-09-28","close":310.0},{"date":"2017-09-29","close":313.12},{"date":"2017-10-02","close":316.17},{"date":"2017-10-03","close":317.39},{"date":"2017-10-04","close":314.92},{"date":"2017-10-05","close":326.74},{"date":"2017-10-06","close":327.48},{"date":"2017-10-09","close":329.01},{"date":"2017-10-10","close":332.83},{"date":"2017-10-11","close":333.19},{"date":"2017-10-12","close":333.31},{"date":"2017-10-13","close":337.64},{"date":"2017-10-16","close":335.68},{"date":"2017-10-17","close":344.47},{"date":"2017-10-18","close":344.58},{"date":"2017-10-19","close":342.42},{"date":"2017-10-20","close":338.1},{"date":"2017-10-23","close":328.55},{"date":"2017-10-24","close":315.73},{"date":"2017-10-25","close":314.64},{"date":"2017-10-26","close":307.64},{"date":"2017-10-27","close":307.74},{"date":"2017-10-30","close":315.8},{"date":"2017-10-31","close":311.66},{"date":"2017-11-01","close":315.73},{"date":"2017-11-02","close":309.4},{"date":"2017-11-03","close":314.14},{"date":"2017-11-06","close":315.47},{"date":"2017-11-07","close":313.57},{"date":"2017-11-08","close":312.58},{"date":"2017-11-09","close":309.96},{"date":"2017-11-10","close":310.44},{"date":"2017-11-13","close":315.71},{"date":"2017-11-14","close":309.69},{"date":"2017-11-15","close":310.28},{"date":"2017-11-16","close":313.98},{"date":"2017-11-17","close":313.97},{"date":"2017-11-20","close":309.46},{"date":"2017-11-21","close":309.06},{"date":"2017-11-22","close":309.8},{"date":"2017-11-24","close":308.97},{"date":"2017-11-27","close":311.73},{"date":"2017-11-28","close":317.14},{"date":"2017-11-29","close":319.96},{"date":"2017-11-30","close":322.17},{"date":"2017-12-01","close":319.35},{"date":"2017-12-04","close":317.4},{"date":"2017-12-05","close":319.87},{"date":"2017-12-06","close":314.66},{"date":"2017-12-07","close":319.57},{"date":"2017-12-08","close":325.77},{"date":"2017-12-11","close":328.03},{"date":"2017-12-12","close":327.75},{"date":"2017-12-13","close":330.71},{"date":"2017-12-14","close":323.55},{"date":"2017-12-15","close":327.94},{"date":"2017-12-18","close":325.95},{"date":"2017-12-19","close":327.02},{"date":"2017-12-20","close":333.47},{"date":"2017-12-21","close":322.52},{"date":"2017-12-22","close":319.5},{"date":"2017-12-26","close":319.78},{"date":"2017-12-27","close":320.07},{"date":"2017-12-28","close":320.33},{"date":"2017-12-29","close":318.57},{"date":"2018-01-02","close":334.17},{"date":"2018-01-03","close":339.85},{"date":"2018-01-04","close":339.99},{"date":"2018-01-05","close":342.49},{"date":"2018-01-08","close":329.65},{"date":"2018-01-09","close":336.36},{"date":"2018-01-10","close":336.72},{"date":"2018-01-11","close":333.07},{"date":"2018-01-12","close":335.95},{"date":"2018-01-16","close":338.85},{"date":"2018-01-17","close":344.87},{"date":"2018-01-18","close":344.44},{"date":"2018-01-19","close":342.41},{"date":"2018-01-22","close":347.64},{"date":"2018-01-23","close":346.75},{"date":"2018-01-24","close":346.5},{"date":"2018-01-25","close":353.74},{"date":"2018-01-26","close":367.91},{"date":"2018-01-29","close":358.48},{"date":"2018-01-30","close":352.59},{"date":"2018-01-31","close":347.81},{"date":"2018-02-01","close":346.0},{"date":"2018-02-02","close":343.83},{"date":"2018-02-05","close":328.31},{"date":"2018-02-06","close":332.86},{"date":"2018-02-07","close":326.89},{"date":"2018-02-08","close":311.79},{"date":"2018-02-09","close":316.78},{"date":"2018-02-12","close":316.63},{"date":"2018-02-13","close":316.99},{"date":"2018-02-14","close":296.08},{"date":"2018-02-15","close":299.38},{"date":"2018-02-16","close":291.87},{"date":"2018-02-20","close":287.45},{"date":"2018-02-21","close":286.1},{"date":"2018-02-22","close":284.81},{"date":"2018-02-23","close":292.78},{"date":"2018-02-26","close":290.01},{"date":"2018-02-27","close":290.1},{"date":"2018-02-28","close":288.99},{"date":"2018-03-01","close":282.35},{"date":"2018-03-02","close":286.96},{"date":"2018-03-05","close":286.95},{"date":"2018-03-06","close":285.98},{"date":"2018-03-07","close":284.54},{"date":"2018-03-08","close":284.69},{"date":"2018-03-09","close":286.1},{"date":"2018-03-12","close":279.9},{"date":"2018-03-13","close":283.24},{"date":"2018-03-14","close":285.72},{"date":"2018-03-15","close":286.7},{"date":"2018-03-16","close":287.62},{"date":"2018-03-19","close":278.37},{"date":"2018-03-20","close":279.68},{"date":"2018-03-21","close":277.29},{"date":"2018-03-22","close":271.89},{"date":"2018-03-23","close":260.13},{"date":"2018-03-26","close":268.2},{"date":"2018-03-27","close":265.16},{"date":"2018-03-28","close":271.82},{"date":"2018-03-29","close":273.82},{"date":"2018-04-02","close":266.89},{"date":"2018-04-03","close":266.48},{"date":"2018-04-04","close":272.4},{"date":"2018-04-05","close":264.98},{"date":"2018-04-06","close":257.65},{"date":"2018-04-09","close":257.52},{"date":"2018-04-10","close":265.09},{"date":"2018-04-11","close":265.99},{"date":"2018-04-12","close":267.44},{"date":"2018-04-13","close":265.39},{"date":"2018-04-16","close":263.11},{"date":"2018-04-17","close":264.75},{"date":"2018-04-18","close":268.03},{"date":"2018-04-19","close":266.02},{"date":"2018-04-20","close":263.02},{"date":"2018-04-23","close":259.3},{"date":"2018-04-24","close":262.15},{"date":"2018-04-25","close":269.45},{"date":"2018-04-26","close":273.86},{"date":"2018-04-27","close":276.8},{"date":"2018-04-30","close":273.6},{"date":"2018-05-01","close":274.61},{"date":"2018-05-02","close":274.13},{"date":"2018-05-03","close":266.44},{"date":"2018-05-04","close":270.34},{"date":"2018-05-07","close":269.7},{"date":"2018-05-08","close":269.73},{"date":"2018-05-09","close":274.03},{"date":"2018-05-10","close":274.0},{"date":"2018-05-11","close":282.39},{"date":"2018-05-14","close":282.34},{"date":"2018-05-15","close":276.06},{"date":"2018-05-16","close":281.51},{"date":"2018-05-17","close":280.57},{"date":"2018-05-18","close":280.4},{"date":"2018-05-21","close":277.67},{"date":"2018-05-22","close":279.69},{"date":"2018-05-23","close":283.75},{"date":"2018-05-24","close":284.41},{"date":"2018-05-25","close":286.21},{"date":"2018-05-29","close":287.09},{"date":"2018-05-30","close":294.4},{"date":"2018-05-31","close":293.96},{"date":"2018-06-01","close":297.09},{"date":"2018-06-04","close":298.91},{"date":"2018-06-05","close":298.64},{"date":"2018-06-06","close":303.75},{"date":"2018-06-07","close":305.37},{"date":"2018-06-08","close":303.29},{"date":"2018-06-11","close":306.68},{"date":"2018-06-12","close":306.19},{"date":"2018-06-13","close":306.91},{"date":"2018-06-14","close":305.68},{"date":"2018-06-15","close":305.03},{"date":"2018-06-18","close":289.12},{"date":"2018-06-19","close":292.04},{"date":"2018-06-20","close":296.86},{"date":"2018-06-21","close":297.34},{"date":"2018-06-22","close":296.04},{"date":"2018-06-25","close":292.19},{"date":"2018-06-26","close":291.92},{"date":"2018-06-27","close":287.93},{"date":"2018-06-28","close":288.75},{"date":"2018-06-29","close":290.24},{"date":"2018-07-02","close":295.77},{"date":"2018-07-03","close":293.51},{"date":"2018-07-05","close":298.81},{"date":"2018-07-06","close":357.48},{"date":"2018-07-09","close":354.0},{"date":"2018-07-10","close":344.82},{"date":"2018-07-11","close":344.1},{"date":"2018-07-12","close":347.66},{"date":"2018-07-13","close":348.48},{"date":"2018-07-16","close":353.03},{"date":"2018-07-17","close":354.98},{"date":"2018-07-18","close":358.51},{"date":"2018-07-19","close":358.11},{"date":"2018-07-20","close":358.71},{"date":"2018-07-23","close":358.13},{"date":"2018-07-24","close":372.84},{"date":"2018-07-25","close":383.83},{"date":"2018-07-26","close":344.74},{"date":"2018-07-27","close":340.4},{"date":"2018-07-30","close":331.46},{"date":"2018-07-31","close":334.37},{"date":"2018-08-01","close":344.06},{"date":"2018-08-02","close":347.93},{"date":"2018-08-03","close":344.21},{"date":"2018-08-06","close":341.17},{"date":"2018-08-07","close":350.1},{"date":"2018-08-08","close":350.09},{"date":"2018-08-09","close":346.9},{"date":"2018-08-10","close":343.0},{"date":"2018-08-13","close":340.79},{"date":"2018-08-14","close":343.63},{"date":"2018-08-15","close":340.72},{"date":"2018-08-16","close":342.93},{"date":"2018-08-17","close":345.22},{"date":"2018-08-20","close":344.11},{"date":"2018-08-21","close":343.28},{"date":"2018-08-22","close":344.98},{"date":"2018-08-23","close":341.89},{"date":"2018-08-24","close":342.33},{"date":"2018-08-27","close":342.7},{"date":"2018-08-28","close":345.53},{"date":"2018-08-29","close":349.99},{"date":"2018-08-30","close":352.74},{"date":"2018-08-31","close":353.49},{"date":"2018-09-04","close":346.72},{"date":"2018-09-05","close":346.6},{"date":"2018-09-06","close":341.34},{"date":"2018-09-07","close":339.65},{"date":"2018-09-10","close":340.25},{"date":"2018-09-11","close":337.7},{"date":"2018-09-12","close":340.03},{"date":"2018-09-13","close":340.58},{"date":"2018-09-14","close":338.68},{"date":"2018-09-17","close":334.4},{"date":"2018-09-18","close":336.89},{"date":"2018-09-19","close":338.91},{"date":"2018-09-20","close":341.24},{"date":"2018-09-21","close":345.41},{"date":"2018-09-24","close":347.02},{"date":"2018-09-25","close":341.65},{"date":"2018-09-26","close":349.37},{"date":"2018-09-27","close":355.6},{"date":"2018-09-28","close":353.31},{"date":"2018-10-01","close":352.56},{"date":"2018-10-02","close":345.41},{"date":"2018-10-03","close":352.75},{"date":"2018-10-04","close":343.1},{"date":"2018-10-05","close":342.08},{"date":"2018-10-08","close":343.03},{"date":"2018-10-09","close":344.57},{"date":"2018-10-10","close":337.53},{"date":"2018-10-11","close":327.27},{"date":"2018-10-12","close":330.94},{"date":"2018-10-15","close":328.41},{"date":"2018-10-16","close":338.61},{"date":"2018-10-17","close":338.23},{"date":"2018-10-18","close":330.15},{"date":"2018-10-19","close":320.41},{"date":"2018-10-22","close":315.54},{"date":"2018-10-23","close":316.15},{"date":"2018-10-24","close":302.05},{"date":"2018-10-25","close":298.47},{"date":"2018-10-26","close":300.17},{"date":"2018-10-29","close":300.96},{"date":"2018-10-30","close":306.28},{"date":"2018-10-31","close":304.27},{"date":"2018-11-01","close":315.33},{"date":"2018-11-02","close":312.7},{"date":"2018-11-05","close":317.15},{"date":"2018-11-06","close":320.28},{"date":"2018-11-07","close":331.51},{"date":"2018-11-08","close":326.04},{"date":"2018-11-09","close":325.2},{"date":"2018-11-12","close":318.9},{"date":"2018-11-13","close":319.08},{"date":"2018-11-14","close":313.55},{"date":"2018-11-15","close":321.72},{"date":"2018-11-16","close":324.05},{"date":"2018-11-19","close":319.21},{"date":"2018-11-20","close":319.48},{"date":"2018-11-21","close":315.56},{"date":"2018-11-23","close":320.08},{"date":"2018-11-26","close":319.5},{"date":"2018-11-27","close":323.81},{"date":"2018-11-28","close":332.24},{"date":"2018-11-29","close":326.61},{"date":"2018-11-30","close":333.72},{"date":"2018-12-03","close":332.19},{"date":"2018-12-04","close":322.73},{"date":"2018-12-06","close":326.7},{"date":"2018-12-07","close":316.73},{"date":"2018-12-10","close":319.44},{"date":"2018-12-11","close":319.79},{"date":"2018-12-12","close":322.61},{"date":"2018-12-13","close":320.14},{"date":"2018-12-14","close":314.55},{"date":"2018-12-17","close":313.1},{"date":"2018-12-18","close":294.75},{"date":"2018-12-19","close":292.69},{"date":"2018-12-20","close":292.33},{"date":"2018-12-21","close":280.6},{"date":"2018-12-24","close":278.5},{"date":"2018-12-26","close":295.17},{"date":"2018-12-27","close":294.41},{"date":"2018-12-28","close":293.52},{"date":"2018-12-31","close":300.92},{"date":"2019-01-02","close":304.69},{"date":"2019-01-03","close":307.0},{"date":"2019-01-04","close":318.33},{"date":"2019-01-07","close":322.4},{"date":"2019-01-08","close":324.44},{"date":"2019-01-09","close":326.63},{"date":"2019-01-10","close":331.19},{"date":"2019-01-11","close":333.21},{"date":"2019-01-14","close":330.42},{"date":"2019-01-15","close":337.54},{"date":"2019-01-16","close":332.03},{"date":"2019-01-17","close":338.34},{"date":"2019-01-18","close":337.42},{"date":"2019-01-22","close":338.96},{"date":"2019-01-23","close":337.22},{"date":"2019-01-24","close":332.87},{"date":"2019-01-25","close":336.77},{"date":"2019-01-28","close":330.01},{"date":"2019-01-29","close":334.48},{"date":"2019-01-30","close":327.86},{"date":"2019-01-31","close":333.78},{"date":"2019-02-01","close":330.91},{"date":"2019-02-04","close":334.07},{"date":"2019-02-05","close":336.99},{"date":"2019-02-06","close":333.24},{"date":"2019-02-07","close":308.73},{"date":"2019-02-08","close":315.12},{"date":"2019-02-11","close":316.87},{"date":"2019-02-12","close":319.43},{"date":"2019-02-13","close":321.54},{"date":"2019-02-14","close":324.71},{"date":"2019-02-15","close":332.87},{"date":"2019-02-19","close":333.0},{"date":"2019-02-20","close":335.16},{"date":"2019-02-21","close":321.17},{"date":"2019-02-22","close":325.33},{"date":"2019-02-25","close":327.48},{"date":"2019-02-26","close":327.62},{"date":"2019-02-27","close":328.89},{"date":"2019-02-28","close":328.01},{"date":"2019-03-01","close":334.1},{"date":"2019-03-04","close":327.26},{"date":"2019-03-05","close":326.87},{"date":"2019-03-06","close":317.97},{"date":"2019-03-07","close":315.29},{"date":"2019-03-08","close":307.93},{"date":"2019-03-11","close":311.46},{"date":"2019-03-12","close":312.72},{"date":"2019-03-13","close":320.56},{"date":"2019-03-14","close":321.52},{"date":"2019-03-15","close":329.87},{"date":"2019-03-18","close":325.65},{"date":"2019-03-19","close":323.76},{"date":"2019-03-20","close":320.59},{"date":"2019-03-21","close":226.88},{"date":"2019-03-22","close":216.71},{"date":"2019-03-25","close":220.26},{"date":"2019-03-26","close":232.91},{"date":"2019-03-27","close":229.95},{"date":"2019-03-28","close":232.82},{"date":"2019-03-29","close":236.38},{"date":"2019-04-01","close":232.49},{"date":"2019-04-02","close":233.27},{"date":"2019-04-03","close":231.4},{"date":"2019-04-04","close":235.04},{"date":"2019-04-05","close":241.72},{"date":"2019-04-08","close":239.74},{"date":"2019-04-09","close":237.58},{"date":"2019-04-10","close":240.28},{"date":"2019-04-11","close":233.83},{"date":"2019-04-12","close":234.5},{"date":"2019-04-15","close":232.37},{"date":"2019-04-16","close":228.72},{"date":"2019-04-17","close":227.18},{"date":"2019-04-18","close":226.39},{"date":"2019-04-22","close":228.81},{"date":"2019-04-23","close":230.21},{"date":"2019-04-24","close":224.4},{"date":"2019-04-25","close":229.89},{"date":"2019-04-26","close":230.53},{"date":"2019-04-29","close":229.38},{"date":"2019-04-30","close":229.24},{"date":"2019-05-01","close":229.5},{"date":"2019-05-02","close":230.52},{"date":"2019-05-03","close":231.18},{"date":"2019-05-06","close":236.07},{"date":"2019-05-07","close":229.02},{"date":"2019-05-08","close":230.98},{"date":"2019-05-09","close":228.47},{"date":"2019-05-10","close":226.23},{"date":"2019-05-13","close":225.66},{"date":"2019-05-14","close":229.18},{"date":"2019-05-15","close":230.59},{"date":"2019-05-16","close":230.87},{"date":"2019-05-17","close":229.28},{"date":"2019-05-20","close":230.76},{"date":"2019-05-21","close":232.92},{"date":"2019-05-22","close":235.04},{"date":"2019-05-23","close":229.11},{"date":"2019-05-24","close":227.06},{"date":"2019-05-28","close":225.54},{"date":"2019-05-29","close":223.4},{"date":"2019-05-30","close":223.78},{"date":"2019-05-31","close":219.29},{"date":"2019-06-03","close":223.37},{"date":"2019-06-04","close":227.0},{"date":"2019-06-05","close":226.09},{"date":"2019-06-06","close":224.35},{"date":"2019-06-07","close":227.23},{"date":"2019-06-10","close":228.4},{"date":"2019-06-11","close":229.08},{"date":"2019-06-12","close":230.43},{"date":"2019-06-13","close":231.26},{"date":"2019-06-14","close":227.67},{"date":"2019-06-17","close":231.78},{"date":"2019-06-18","close":233.01},{"date":"2019-06-19","close":233.89},{"date":"2019-06-20","close":234.97},{"date":"2019-06-21","close":239.09},{"date":"2019-06-24","close":235.91},{"date":"2019-06-25","close":240.29},{"date":"2019-06-26","close":238.07},{"date":"2019-06-27","close":239.77},{"date":"2019-06-28","close":233.87},{"date":"2019-07-01","close":235.49},{"date":"2019-07-02","close":236.37},{"date":"2019-07-03","close":238.27},{"date":"2019-07-05","close":234.25},{"date":"2019-07-08","close":230.84},{"date":"2019-07-09","close":234.22},{"date":"2019-07-10","close":232.43},{"date":"2019-07-11","close":231.6},{"date":"2019-07-12","close":231.42},{"date":"2019-07-15","close":233.62},{"date":"2019-07-16","close":231.55},{"date":"2019-07-17","close":229.44},{"date":"2019-07-18","close":232.23},{"date":"2019-07-19","close":231.27},{"date":"2019-07-22","close":232.48},{"date":"2019-07-23","close":243.88},{"date":"2019-07-24","close":241.24},{"date":"2019-07-25","close":238.21},{"date":"2019-07-26","close":238.21},{"date":"2019-07-29","close":237.11},{"date":"2019-07-30","close":241.51},{"date":"2019-07-31","close":237.82},{"date":"2019-08-01","close":243.06},{"date":"2019-08-02","close":242.27},{"date":"2019-08-05","close":235.21},{"date":"2019-08-06","close":240.17},{"date":"2019-08-07","close":237.58},{"date":"2019-08-08","close":238.23},{"date":"2019-08-09","close":235.8},{"date":"2019-08-12","close":230.96},{"date":"2019-08-13","close":233.23},{"date":"2019-08-14","close":226.72},{"date":"2019-08-15","close":227.63},{"date":"2019-08-16","close":231.68},{"date":"2019-08-19","close":235.72},{"date":"2019-08-20","close":231.28},{"date":"2019-08-21","close":233.18},{"date":"2019-08-22","close":232.06},{"date":"2019-08-23","close":225.85},{"date":"2019-08-26","close":223.76},{"date":"2019-08-27","close":220.79},{"date":"2019-08-28","close":221.07},{"date":"2019-08-29","close":220.16},{"date":"2019-08-30","close":219.75},{"date":"2019-09-03","close":217.44},{"date":"2019-09-04","close":219.29},{"date":"2019-09-05","close":223.96},{"date":"2019-09-06","close":224.57},{"date":"2019-09-09","close":230.0},{"date":"2019-09-10","close":233.0},{"date":"2019-09-11","close":235.96},{"date":"2019-09-12","close":232.31},{"date":"2019-09-13","close":236.63},{"date":"2019-09-16","close":236.12},{"date":"2019-09-17","close":238.7},{"date":"2019-09-18","close":235.17},{"date":"2019-09-19","close":235.62},{"date":"2019-09-20","close":238.79},{"date":"2019-09-23","close":239.96},{"date":"2019-09-24","close":236.2},{"date":"2019-09-25","close":235.9},{"date":"2019-09-26","close":230.22},{"date":"2019-09-27","close":230.22},{"date":"2019-09-30","close":232.82},{"date":"2019-10-01","close":227.2},{"date":"2019-10-02","close":221.26},{"date":"2019-10-03","close":222.5},{"date":"2019-10-04","close":224.0},{"date":"2019-10-07","close":226.99},{"date":"2019-10-08","close":221.94},{"date":"2019-10-09","close":222.13},{"date":"2019-10-10","close":223.0},{"date":"2019-10-11","close":223.21},{"date":"2019-10-14","close":225.76},{"date":"2019-10-15","close":226.06},{"date":"2019-10-16","close":227.72},{"date":"2019-10-17","close":225.6},{"date":"2019-10-18","close":220.06},{"date":"2019-10-21","close":223.51},{"date":"2019-10-22","close":281.87},{"date":"2019-10-23","close":278.82},{"date":"2019-10-24","close":285.68},{"date":"2019-10-25","close":288.04},{"date":"2019-10-28","close":295.54},{"date":"2019-10-29","close":297.5},{"date":"2019-10-30","close":299.89},{"date":"2019-10-31","close":298.71},{"date":"2019-11-01","close":299.2},{"date":"2019-11-04","close":293.43},{"date":"2019-11-05","close":292.18},{"date":"2019-11-06","close":289.0},{"date":"2019-11-07","close":286.87},{"date":"2019-11-08","close":293.25},{"date":"2019-11-11","close":294.14},{"date":"2019-11-12","close":291.4},{"date":"2019-11-13","close":281.89},{"date":"2019-11-14","close":275.15},{"date":"2019-11-15","close":282.27},{"date":"2019-11-18","close":282.62},{"date":"2019-11-19","close":285.43},{"date":"2019-11-20","close":285.4},{"date":"2019-11-21","close":288.46},{"date":"2019-11-22","close":299.08},{"date":"2019-11-25","close":302.61},{"date":"2019-11-26","close":302.99},{"date":"2019-11-27","close":303.35},{"date":"2019-11-29","close":299.81},{"date":"2019-12-02","close":292.39},{"date":"2019-12-03","close":290.7},{"date":"2019-12-04","close":289.52},{"date":"2019-12-05","close":299.39},{"date":"2019-12-06","close":300.26},{"date":"2019-12-09","close":295.55},{"date":"2019-12-10","close":297.2},{"date":"2019-12-11","close":292.23},{"date":"2019-12-12","close":293.85},{"date":"2019-12-13","close":296.83},{"date":"2019-12-16","close":301.4},{"date":"2019-12-17","close":297.11},{"date":"2019-12-18","close":296.61},{"date":"2019-12-19","close":297.58},{"date":"2019-12-20","close":301.05},{"date":"2019-12-23","close":301.56},{"date":"2019-12-24","close":304.07},{"date":"2019-12-26","close":301.79},{"date":"2019-12-27","close":300.09},{"date":"2019-12-30","close":296.01},{"date":"2019-12-31","close":296.73},{"date":"2020-01-02","close":294.24},{"date":"2020-01-03","close":290.85},{"date":"2020-01-06","close":290.82},{"date":"2020-01-07","close":290.09},{"date":"2020-01-08","close":292.66},{"date":"2020-01-09","close":294.3},{"date":"2020-01-10","close":296.51},{"date":"2020-01-13","close":293.9},{"date":"2020-01-14","close":298.97},{"date":"2020-01-15","close":293.09},{"date":"2020-01-16","close":286.14},{"date":"2020-01-17","close":285.5},{"date":"2020-01-21","close":287.19},{"date":"2020-01-22","close":288.1},{"date":"2020-01-23","close":284.21},{"date":"2020-01-24","close":278.14},{"date":"2020-01-27","close":281.14},{"date":"2020-01-28","close":281.95},{"date":"2020-01-29","close":282.52},{"date":"2020-01-30","close":277.53},{"date":"2020-01-31","close":268.85},{"date":"2020-02-03","close":272.73},{"date":"2020-02-04","close":283.29},{"date":"2020-02-05","close":332.87},{"date":"2020-02-06","close":337.24},{"date":"2020-02-07","close":338.7},{"date":"2020-02-10","close":338.93},{"date":"2020-02-11","close":332.29},{"date":"2020-02-12","close":331.76},{"date":"2020-02-13","close":334.25},{"date":"2020-02-14","close":333.0},{"date":"2020-02-18","close":337.1},{"date":"2020-02-19","close":341.04},{"date":"2020-02-20","close":336.64},{"date":"2020-02-21","close":336.71},{"date":"2020-02-24","close":325.98},{"date":"2020-02-25","close":324.11},{"date":"2020-02-26","close":327.45},{"date":"2020-02-27","close":310.08},{"date":"2020-02-28","close":308.39},{"date":"2020-03-02","close":327.89},{"date":"2020-03-03","close":315.78},{"date":"2020-03-04","close":328.45},{"date":"2020-03-05","close":317.7},{"date":"2020-03-06","close":317.95},{"date":"2020-03-09","close":297.19},{"date":"2020-03-10","close":305.63},{"date":"2020-03-11","close":294.25},{"date":"2020-03-12","close":268.88},{"date":"2020-03-13","close":305.21},{"date":"2020-03-16","close":281.72},{"date":"2020-03-17","close":305.32},{"date":"2020-03-18","close":298.68},{"date":"2020-03-19","close":288.02},{"date":"2020-03-20","close":278.77},{"date":"2020-03-23","close":269.19},{"date":"2020-03-24","close":276.19},{"date":"2020-03-25","close":284.98},{"date":"2020-03-26","close":304.94},{"date":"2020-03-27","close":296.75},{"date":"2020-03-30","close":316.13},{"date":"2020-03-31","close":316.38},{"date":"2020-04-01","close":293.27},{"date":"2020-04-02","close":304.47},{"date":"2020-04-03","close":300.51},{"date":"2020-04-06","close":311.39},{"date":"2020-04-07","close":301.21},{"date":"2020-04-08","close":316.95},{"date":"2020-04-09","close":321.05},{"date":"2020-04-13","close":322.94},{"date":"2020-04-14","close":333.76},{"date":"2020-04-15","close":326.94},{"date":"2020-04-16","close":338.34},{"date":"2020-04-17","close":342.55},{"date":"2020-04-20","close":339.41},{"date":"2020-04-21","close":329.01},{"date":"2020-04-22","close":298.01},{"date":"2020-04-23","close":292.25},{"date":"2020-04-24","close":297.8},{"date":"2020-04-27","close":303.24},{"date":"2020-04-28","close":305.22},{"date":"2020-04-29","close":304.71},{"date":"2020-04-30","close":296.83},{"date":"2020-05-01","close":293.09},{"date":"2020-05-04","close":296.52},{"date":"2020-05-05","close":304.44},{"date":"2020-05-06","close":306.78},{"date":"2020-05-07","close":314.01},{"date":"2020-05-08","close":314.02},{"date":"2020-05-11","close":328.01},{"date":"2020-05-12","close":319.77},{"date":"2020-05-13","close":314.96},{"date":"2020-05-14","close":315.82},{"date":"2020-05-15","close":316.6},{"date":"2020-05-18","close":315.9},{"date":"2020-05-19","close":310.08},{"date":"2020-05-20","close":309.53},{"date":"2020-05-21","close":304.46},{"date":"2020-05-22","close":304.53},{"date":"2020-05-26","close":295.87},{"date":"2020-05-27","close":301.46},{"date":"2020-05-28","close":300.5},{"date":"2020-05-29","close":307.09},{"date":"2020-06-01","close":301.45},{"date":"2020-06-02","close":302.86},{"date":"2020-06-03","close":302.6},{"date":"2020-06-04","close":299.65},{"date":"2020-06-05","close":306.72},{"date":"2020-06-08","close":301.26},{"date":"2020-06-09","close":293.74},{"date":"2020-06-10","close":295.25},{"date":"2020-06-11","close":283.22},{"date":"2020-06-12","close":279.27},{"date":"2020-06-15","close":278.49},{"date":"2020-06-16","close":282.12},{"date":"2020-06-17","close":281.46},{"date":"2020-06-18","close":260.3},{"date":"2020-06-19","close":271.0},{"date":"2020-06-22","close":264.29},{"date":"2020-06-23","close":268.19},{"date":"2020-06-24","close":263.04},{"date":"2020-06-25","close":262.63},{"date":"2020-06-26","close":258.66},{"date":"2020-06-29","close":260.35},{"date":"2020-06-30","close":267.55},{"date":"2020-07-01","close":264.77},{"date":"2020-07-02","close":265.12},{"date":"2020-07-06","close":269.8},{"date":"2020-07-07","close":268.35},{"date":"2020-07-08","close":280.19},{"date":"2020-07-09","close":278.7},{"date":"2020-07-10","close":278.88},{"date":"2020-07-13","close":276.52},{"date":"2020-07-14","close":281.27},{"date":"2020-07-15","close":282.96},{"date":"2020-07-16","close":279.54},{"date":"2020-07-17","close":281.88},{"date":"2020-07-20","close":283.4},{"date":"2020-07-21","close":280.19},{"date":"2020-07-22","close":280.81},{"date":"2020-07-23","close":278.51},{"date":"2020-07-24","close":272.33},{"date":"2020-07-27","close":286.19},{"date":"2020-07-28","close":280.35},{"date":"2020-07-29","close":277.36},{"date":"2020-07-30","close":274.86},{"date":"2020-07-31","close":274.69},{"date":"2020-08-03","close":278.16},{"date":"2020-08-04","close":276.08},{"date":"2020-08-05","close":276.17},{"date":"2020-08-06","close":277.66},{"date":"2020-08-07","close":305.71},{"date":"2020-08-10","close":300.26},{"date":"2020-08-11","close":289.94},{"date":"2020-08-12","close":293.22},{"date":"2020-08-13","close":288.54},{"date":"2020-08-14","close":289.45},{"date":"2020-08-17","close":289.16},{"date":"2020-08-18","close":288.88},{"date":"2020-08-19","close":279.98},{"date":"2020-08-20","close":277.52},{"date":"2020-08-21","close":277.07},{"date":"2020-08-24","close":276.56},{"date":"2020-08-25","close":279.03},{"date":"2020-08-26","close":279.17},{"date":"2020-08-27","close":279.26},{"date":"2020-08-28","close":281.46},{"date":"2020-08-31","close":287.64},{"date":"2020-09-01","close":279.75},{"date":"2020-09-02","close":285.6},{"date":"2020-09-03","close":276.15},{"date":"2020-09-04","close":276.0},{"date":"2020-09-08","close":268.9},{"date":"2020-09-09","close":272.51},{"date":"2020-09-10","close":266.51},{"date":"2020-09-11","close":269.91},{"date":"2020-09-14","close":278.29},{"date":"2020-09-15","close":278.45},{"date":"2020-09-16","close":276.39},{"date":"2020-09-17","close":275.37},{"date":"2020-09-18","close":274.48},{"date":"2020-09-21","close":268.3},{"date":"2020-09-22","close":272.76},{"date":"2020-09-23","close":272.2},{"date":"2020-09-24","close":270.04},{"date":"2020-09-25","close":273.28},{"date":"2020-09-28","close":282.04},{"date":"2020-09-29","close":282.35},{"date":"2020-09-30","close":283.68},{"date":"2020-10-01","close":285.57},{"date":"2020-10-02","close":277.64},{"date":"2020-10-05","close":284.18},{"date":"2020-10-06","close":281.15},{"date":"2020-10-07","close":285.75},{"date":"2020-10-08","close":286.92},{"date":"2020-10-09","close":286.54},{"date":"2020-10-12","close":291.48},{"date":"2020-10-13","close":291.46},{"date":"2020-10-14","close":289.02},{"date":"2020-10-15","close":280.63},{"date":"2020-10-16","close":280.01},{"date":"2020-10-19","close":268.77},{"date":"2020-10-20","close":267.12},{"date":"2020-10-21","close":268.91},{"date":"2020-10-22","close":266.8},{"date":"2020-10-23","close":265.0},{"date":"2020-10-26","close":256.76},{"date":"2020-10-27","close":255.3},{"date":"2020-10-28","close":244.26},{"date":"2020-10-29","close":245.48},{"date":"2020-10-30","close":252.07},{"date":"2020-11-02","close":248.99},{"date":"2020-11-03","close":247.01},{"date":"2020-11-04","close":355.63},{"date":"2020-11-05","close":328.9},{"date":"2020-11-06","close":328.9},{"date":"2020-11-09","close":236.26},{"date":"2020-11-10","close":236.34},{"date":"2020-11-11","close":244.03},{"date":"2020-11-12","close":241.55},{"date":"2020-11-13","close":248.59},{"date":"2020-11-16","close":250.96},{"date":"2020-11-17","close":248.81},{"date":"2020-11-18","close":240.98},{"date":"2020-11-19","close":244.01},{"date":"2020-11-20","close":244.15},{"date":"2020-11-23","close":243.38},{"date":"2020-11-24","close":242.51},{"date":"2020-11-25","close":241.75},{"date":"2020-11-27","close":243.78},{"date":"2020-11-30","close":240.17},{"date":"2020-12-01","close":243.16},{"date":"2020-12-02","close":246.92},{"date":"2020-12-03","close":244.09},{"date":"2020-12-04","close":245.87},{"date":"2020-12-07","close":243.68},{"date":"2020-12-08","close":246.43},{"date":"2020-12-09","close":244.75},{"date":"2020-12-10","close":242.98},{"date":"2020-12-11","close":241.43},{"date":"2020-12-14","close":245.25},{"date":"2020-12-15","close":248.73},{"date":"2020-12-16","close":248.19},{"date":"2020-12-17","close":250.24},{"date":"2020-12-18","close":249.62},{"date":"2020-12-21","close":248.32},{"date":"2020-12-22","close":247.87},{"date":"2020-12-23","close":251.2},{"date":"2020-12-24","close":248.89},{"date":"2020-12-28","close":244.15},{"date":"2020-12-29","close":243.46},{"date":"2020-12-30","close":243.58},{"date":"2020-12-31","close":244.86},{"date":"2021-01-04","close":242.95},{"date":"2021-01-05","close":246.39},{"date":"2021-01-06","close":247.75},{"date":"2021-01-07","close":250.44},{"date":"2021-01-08","close":252.54},{"date":"2021-01-11","close":267.52},{"date":"2021-01-12","close":267.39},{"date":"2021-01-13","close":266.67},{"date":"2021-01-14","close":280.29},{"date":"2021-01-15","close":275.84},{"date":"2021-01-19","close":273.84},{"date":"2021-01-20","close":270.28},{"date":"2021-01-21","close":270.12},{"date":"2021-01-22","close":269.44},{"date":"2021-01-25","close":275.54},{"date":"2021-01-26","close":271.67},{"date":"2021-01-27","close":265.15},{"date":"2021-01-28","close":267.87},{"date":"2021-01-29","close":282.61},{"date":"2021-02-01","close":278.46},{"date":"2021-02-02","close":277.72},{"date":"2021-02-03","close":263.25},{"date":"2021-02-04","close":267.39},{"date":"2021-02-05","close":265.09},{"date":"2021-02-08","close":268.93},{"date":"2021-02-09","close":269.31},{"date":"2021-02-10","close":275.0},{"date":"2021-02-11","close":278.81},{"date":"2021-02-12","close":278.03},{"date":"2021-02-16","close":279.32},{"date":"2021-02-17","close":276.67},{"date":"2021-02-18","close":275.9},{"date":"2021-02-19","close":278.35},{"date":"2021-02-22","close":284.63},{"date":"2021-02-23","close":279.08},{"date":"2021-02-24","close":282.74},{"date":"2021-02-25","close":277.26},{"date":"2021-02-26","close":272.88},{"date":"2021-03-01","close":273.24},{"date":"2021-03-02","close":269.85},{"date":"2021-03-03","close":266.6},{"date":"2021-03-04","close":263.57},{"date":"2021-03-05","close":270.71},{"date":"2021-03-08","close":270.01},{"date":"2021-03-09","close":266.49},{"date":"2021-03-10","close":262.61},{"date":"2021-03-11","close":267.44},{"date":"2021-03-12","close":266.13},{"date":"2021-03-15","close":260.13},{"date":"2021-03-16","close":259.92},{"date":"2021-03-17","close":264.15},{"date":"2021-03-18","close":262.27},{"date":"2021-03-19","close":267.07},{"date":"2021-03-22","close":272.34},{"date":"2021-03-23","close":267.21},{"date":"2021-03-24","close":265.69},{"date":"2021-03-25","close":273.97},{"date":"2021-03-26","close":276.63},{"date":"2021-03-29","close":276.08},{"date":"2021-03-30","close":276.01},{"date":"2021-03-31","close":279.75},{"date":"2021-04-01","close":278.71},{"date":"2021-04-05","close":277.88},{"date":"2021-04-06","close":271.76},{"date":"2021-04-07","close":268.02},{"date":"2021-04-08","close":265.73},{"date":"2021-04-09","close":268.17},{"date":"2021-04-12","close":262.8},{"date":"2021-04-13","close":266.19},{"date":"2021-04-14","close":265.79},{"date":"2021-04-15","close":270.44},{"date":"2021-04-16","close":270.31},{"date":"2021-04-19","close":269.05},{"date":"2021-04-20","close":273.2},{"date":"2021-04-21","close":269.85},{"date":"2021-04-22","close":259.0},{"date":"2021-04-23","close":262.63},{"date":"2021-04-26","close":269.46},{"date":"2021-04-27","close":267.39},{"date":"2021-04-28","close":267.6},{"date":"2021-04-29","close":265.33},{"date":"2021-04-30","close":267.33},{"date":"2021-05-03","close":275.31},{"date":"2021-05-04","close":271.02},{"date":"2021-05-05","close":271.57},{"date":"2021-05-06","close":272.11},{"date":"2021-05-07","close":274.04},{"date":"2021-05-10","close":275.61},{"date":"2021-05-11","close":278.39},{"date":"2021-05-12","close":274.02},{"date":"2021-05-13","close":281.71},{"date":"2021-05-14","close":280.21},{"date":"2021-05-17","close":280.4},{"date":"2021-05-18","close":281.01},{"date":"2021-05-19","close":281.75},{"date":"2021-05-20","close":286.57},{"date":"2021-05-21","close":283.19},{"date":"2021-05-24","close":278.86},{"date":"2021-05-25","close":273.45},{"date":"2021-05-26","close":267.84},{"date":"2021-05-27","close":267.37},{"date":"2021-05-28","close":267.48},{"date":"2021-06-01","close":267.15},{"date":"2021-06-02","close":269.35},{"date":"2021-06-03","close":272.55},{"date":"2021-06-04","close":286.14},{"date":"2021-06-07","close":395.85},{"date":"2021-06-08","close":395.37},{"date":"2021-06-09","close":406.94},{"date":"2021-06-10","close":414.71},{"date":"2021-06-11","close":396.64},{"date":"2021-06-14","close":406.14},{"date":"2021-06-15","close":396.08},{"date":"2021-06-16","close":391.31},{"date":"2021-06-17","close":383.52},{"date":"2021-06-18","close":388.44},{"date":"2021-06-21","close":380.91},{"date":"2021-06-22","close":374.4},{"date":"2021-06-23","close":371.9},{"date":"2021-06-24","close":349.16},{"date":"2021-06-25","close":347.93},{"date":"2021-06-28","close":340.27},{"date":"2021-06-29","close":345.72},{"date":"2021-06-30","close":346.27},{"date":"2021-07-01","close":348.92},{"date":"2021-07-02","close":348.72},{"date":"2021-07-06","close":344.89},{"date":"2021-07-07","close":355.33},{"date":"2021-07-08","close":369.05},{"date":"2021-07-09","close":358.16},{"date":"2021-07-12","close":349.04},{"date":"2021-07-13","close":351.92},{"date":"2021-07-14","close":352.06},{"date":"2021-07-15","close":328.16},{"date":"2021-07-16","close":324.62},{"date":"2021-07-19","close":324.16},{"date":"2021-07-20","close":322.49},{"date":"2021-07-21","close":322.96},{"date":"2021-07-22","close":326.36},{"date":"2021-07-23","close":325.4},{"date":"2021-07-26","close":331.93},{"date":"2021-07-27","close":333.96},{"date":"2021-07-28","close":334.18},{"date":"2021-07-29","close":329.17},{"date":"2021-07-30","close":326.73},{"date":"2021-08-02","close":331.7},{"date":"2021-08-03","close":338.0},{"date":"2021-08-04","close":338.1},{"date":"2021-08-05","close":336.59},{"date":"2021-08-06","close":340.0},{"date":"2021-08-09","close":340.2},{"date":"2021-08-10","close":337.22},{"date":"2021-08-11","close":339.05},{"date":"2021-08-12","close":340.68},{"date":"2021-08-13","close":342.25},{"date":"2021-08-16","close":343.5},{"date":"2021-08-17","close":349.79},{"date":"2021-08-18","close":341.87},{"date":"2021-08-19","close":338.62},{"date":"2021-08-20","close":341.74},{"date":"2021-08-23","close":346.43},{"date":"2021-08-24","close":349.4},{"date":"2021-08-25","close":342.75},{"date":"2021-08-26","close":342.24},{"date":"2021-08-27","close":343.19},{"date":"2021-08-30","close":344.42},{"date":"2021-08-31","close":338.91},{"date":"2021-09-01","close":338.24},{"date":"2021-09-02","close":335.57},{"date":"2021-09-03","close":333.6},{"date":"2021-09-07","close":327.24},{"date":"2021-09-08","close":321.55},{"date":"2021-09-09","close":300.15},{"date":"2021-09-10","close":299.81},{"date":"2021-09-13","close":301.94},{"date":"2021-09-14","close":295.95},{"date":"2021-09-15","close":299.21},{"date":"2021-09-16","close":299.69},{"date":"2021-09-17","close":300.19},{"date":"2021-09-20","close":298.49},{"date":"2021-09-21","close":295.54},{"date":"2021-09-22","close":289.32},{"date":"2021-09-23","close":293.2},{"date":"2021-09-24","close":291.71},{"date":"2021-09-27","close":286.62},{"date":"2021-09-28","close":284.71},{"date":"2021-09-29","close":285.56},{"date":"2021-09-30","close":282.99},{"date":"2021-10-01","close":283.94},{"date":"2021-10-04","close":278.32},{"date":"2021-10-05","close":280.44},{"date":"2021-10-06","close":283.55},{"date":"2021-10-07","close":287.77},{"date":"2021-10-08","close":285.83},{"date":"2021-10-11","close":285.59},{"date":"2021-10-12","close":284.79},{"date":"2021-10-13","close":283.65},{"date":"2021-10-14","close":285.26},{"date":"2021-10-15","close":281.19},{"date":"2021-10-18","close":269.73},{"date":"2021-10-19","close":268.13},{"date":"2021-10-20","close":266.57},{"date":"2021-10-21","close":270.21},{"date":"2021-10-22","close":264.8},{"date":"2021-10-25","close":269.94},{"date":"2021-10-26","close":271.12},{"date":"2021-10-27","close":259.95},{"date":"2021-10-28","close":264.87},{"date":"2021-10-29","close":266.68},{"date":"2021-11-01","close":272.1},{"date":"2021-11-02","close":272.51},{"date":"2021-11-03","close":279.59},{"date":"2021-11-04","close":280.41},{"date":"2021-11-05","close":278.68},{"date":"2021-11-08","close":272.7},{"date":"2021-11-09","close":270.03},{"date":"2021-11-10","close":266.93},{"date":"2021-11-11","close":266.57},{"date":"2021-11-12","close":270.43},{"date":"2021-11-15","close":271.82},{"date":"2021-11-16","close":261.55},{"date":"2021-11-17","close":258.38},{"date":"2021-11-18","close":256.79},{"date":"2021-11-19","close":257.19},{"date":"2021-11-22","close":252.21},{"date":"2021-11-23","close":254.15},{"date":"2021-11-24","close":250.13},{"date":"2021-11-26","close":242.9},{"date":"2021-11-29","close":236.11},{"date":"2021-11-30","close":235.74},{"date":"2021-12-01","close":229.5},{"date":"2021-12-02","close":228.52},{"date":"2021-12-03","close":223.92},{"date":"2021-12-06","close":224.11},{"date":"2021-12-07","close":226.83},{"date":"2021-12-08","close":234.72},{"date":"2021-12-09","close":232.43},{"date":"2021-12-10","close":232.62},{"date":"2021-12-13","close":234.5},{"date":"2021-12-14","close":230.76},{"date":"2021-12-15","close":235.88},{"date":"2021-12-16","close":235.52},{"date":"2021-12-17","close":237.43},{"date":"2021-12-20","close":236.96},{"date":"2021-12-21","close":234.65},{"date":"2021-12-22","close":234.48},{"date":"2021-12-23","close":235.41},{"date":"2021-12-27","close":234.19},{"date":"2021-12-28","close":235.99},{"date":"2021-12-29","close":258.31},{"date":"2021-12-30","close":240.0},{"date":"2021-12-31","close":239.92},{"date":"2022-01-03","close":244.14},{"date":"2022-01-04","close":241.73},{"date":"2022-01-05","close":239.27},{"date":"2022-01-06","close":237.3},{"date":"2022-01-07","close":232.6},{"date":"2022-01-10","close":235.31},{"date":"2022-01-11","close":241.52},{"date":"2022-01-12","close":225.34},{"date":"2022-01-13","close":236.67},{"date":"2022-01-14","close":239.3},{"date":"2022-01-18","close":233.81},{"date":"2022-01-19","close":230.81},{"date":"2022-01-20","close":225.91},{"date":"2022-01-21","close":220.52},{"date":"2022-01-24","close":224.69},{"date":"2022-01-25","close":222.31},{"date":"2022-01-26","close":219.6},{"date":"2022-01-27","close":218.94},{"date":"2022-01-28","close":225.21},{"date":"2022-01-31","close":226.0},{"date":"2022-02-01","close":229.37},{"date":"2022-02-02","close":224.96},{"date":"2022-02-03","close":220.17},{"date":"2022-02-04","close":221.53},{"date":"2022-02-07","close":221.3},{"date":"2022-02-08","close":222.39},{"date":"2022-02-09","close":226.81},{"date":"2022-02-10","close":220.04},{"date":"2022-02-11","close":214.59},{"date":"2022-02-14","close":214.12},{"date":"2022-02-15","close":217.37},{"date":"2022-02-16","close":214.55},{"date":"2022-02-17","close":210.6},{"date":"2022-02-18","close":209.79},{"date":"2022-02-22","close":209.81},{"date":"2022-02-23","close":209.08},{"date":"2022-02-24","close":203.12},{"date":"2022-02-25","close":207.38},{"date":"2022-02-28","close":211.01},{"date":"2022-03-01","close":210.34},{"date":"2022-03-02","close":207.79},{"date":"2022-03-03","close":211.23},{"date":"2022-03-04","close":209.45},{"date":"2022-03-07","close":205.78},{"date":"2022-03-08","close":202.01},{"date":"2022-03-09","close":202.27},{"date":"2022-03-10","close":198.64},{"date":"2022-03-11","close":197.67},{"date":"2022-03-14","close":193.77},{"date":"2022-03-15","close":197.36},{"date":"2022-03-16","close":203.8},{"date":"2022-03-17","close":205.32},{"date":"2022-03-18","close":208.57},{"date":"2022-03-21","close":206.81},{"date":"2022-03-22","close":210.92},{"date":"2022-03-23","close":209.62},{"date":"2022-03-24","close":213.01},{"date":"2022-03-25","close":210.97},{"date":"2022-03-28","close":211.68},{"date":"2022-03-29","close":214.95},{"date":"2022-03-30","close":211.03},{"date":"2022-03-31","close":210.6},{"date":"2022-04-01","close":210.65},{"date":"2022-04-04","close":211.64},{"date":"2022-04-05","close":207.61},{"date":"2022-04-06","close":209.71},{"date":"2022-04-07","close":211.64},{"date":"2022-04-08","close":214.75},{"date":"2022-04-11","close":210.62},{"date":"2022-04-12","close":208.06},{"date":"2022-04-13","close":213.98},{"date":"2022-04-14","close":212.55},{"date":"2022-04-18","close":212.54},{"date":"2022-04-19","close":223.02},{"date":"2022-04-20","close":220.43},{"date":"2022-04-21","close":218.4},{"date":"2022-04-22","close":209.99},{"date":"2022-04-25","close":214.54},{"date":"2022-04-26","close":206.99},{"date":"2022-04-27","close":206.94},{"date":"2022-04-28","close":210.41},{"date":"2022-04-29","close":207.44},{"date":"2022-05-02","close":207.32},{"date":"2022-05-03","close":205.7},{"date":"2022-05-04","close":210.1},{"date":"2022-05-05","close":201.18},{"date":"2022-05-06","close":193.61},{"date":"2022-05-09","close":187.54},{"date":"2022-05-10","close":195.0},{"date":"2022-05-11","close":191.07},{"date":"2022-05-12","close":194.32},{"date":"2022-05-13","close":199.11},{"date":"2022-05-16","close":198.38},{"date":"2022-05-17","close":202.9},{"date":"2022-05-18","close":195.71},{"date":"2022-05-19","close":193.09},{"date":"2022-05-20","close":199.65},{"date":"2022-05-23","close":199.4},{"date":"2022-05-24","close":202.54},{"date":"2022-05-25","close":202.36},{"date":"2022-05-26","close":204.22},{"date":"2022-05-27","close":206.2},{"date":"2022-05-31","close":200.0},{"date":"2022-06-01","close":200.0},{"date":"2022-06-02","close":198.51},{"date":"2022-06-03","close":200.62},{"date":"2022-06-06","close":197.11},{"date":"2022-06-07","close":201.08},{"date":"2022-06-08","close":206.73},{"date":"2022-06-09","close":202.22},{"date":"2022-06-10","close":197.5},{"date":"2022-06-13","close":192.16},{"date":"2022-06-14","close":194.18},{"date":"2022-06-15","close":197.26},{"date":"2022-06-16","close":191.53},{"date":"2022-06-17","close":201.74},{"date":"2022-06-21","close":206.89},{"date":"2022-06-22","close":207.0},{"date":"2022-06-23","close":211.38},{"date":"2022-06-24","close":211.93},{"date":"2022-06-27","close":213.57},{"date":"2022-06-28","close":202.51},{"date":"2022-06-29","close":205.23},{"date":"2022-06-30","close":203.94},{"date":"2022-07-01","close":210.63},{"date":"2022-07-05","close":212.58},{"date":"2022-07-06","close":215.98},{"date":"2022-07-07","close":217.96},{"date":"2022-07-08","close":218.8},{"date":"2022-07-11","close":215.26},{"date":"2022-07-12","close":215.58},{"date":"2022-07-13","close":214.53},{"date":"2022-07-14","close":214.27},{"date":"2022-07-15","close":217.01},{"date":"2022-07-18","close":214.34},{"date":"2022-07-19","close":220.26},{"date":"2022-07-20","close":207.49},{"date":"2022-07-21","close":214.06},{"date":"2022-07-22","close":206.25},{"date":"2022-07-25","close":207.57},{"date":"2022-07-26","close":210.85},{"date":"2022-07-27","close":212.92},{"date":"2022-07-28","close":214.2},{"date":"2022-07-29","close":215.06},{"date":"2022-08-01","close":209.26},{"date":"2022-08-02","close":209.15},{"date":"2022-08-03","close":213.6},{"date":"2022-08-04","close":217.3},{"date":"2022-08-05","close":218.2},{"date":"2022-08-08","close":217.56},{"date":"2022-08-09","close":217.59},{"date":"2022-08-10","close":221.04},{"date":"2022-08-11","close":218.22},{"date":"2022-08-12","close":220.99},{"date":"2022-08-15","close":222.38},{"date":"2022-08-16","close":219.64},{"date":"2022-08-17","close":217.58},{"date":"2022-08-18","close":216.34},{"date":"2022-08-19","close":214.09},{"date":"2022-08-22","close":207.7},{"date":"2022-08-23","close":202.81},{"date":"2022-08-24","close":201.78},{"date":"2022-08-25","close":204.83},{"date":"2022-08-26","close":198.59},{"date":"2022-08-29","close":197.11},{"date":"2022-08-30","close":196.08},{"date":"2022-08-31","close":195.38},{"date":"2022-09-01","close":199.79},{"date":"2022-09-02","close":196.03},{"date":"2022-09-06","close":194.69},{"date":"2022-09-07","close":200.67},{"date":"2022-09-08","close":207.98},{"date":"2022-09-09","close":211.84},{"date":"2022-09-12","close":212.88},{"date":"2022-09-13","close":203.91},{"date":"2022-09-14","close":204.11},{"date":"2022-09-15","close":206.72},{"date":"2022-09-16","close":208.26},{"date":"2022-09-19","close":209.26},{"date":"2022-09-20","close":204.2},{"date":"2022-09-21","close":199.34},{"date":"2022-09-22","close":200.62},{"date":"2022-09-23","close":197.78},{"date":"2022-09-26","close":195.75},{"date":"2022-09-27","close":197.79},{"date":"2022-09-28","close":276.61},{"date":"2022-09-29","close":264.28},{"date":"2022-09-30","close":267.0},{"date":"2022-10-03","close":264.3},{"date":"2022-10-04","close":267.45},{"date":"2022-10-05","close":261.69},{"date":"2022-10-06","close":262.26},{"date":"2022-10-07","close":257.89},{"date":"2022-10-10","close":254.78},{"date":"2022-10-11","close":254.07},{"date":"2022-10-12","close":253.67},{"date":"2022-10-13","close":269.94},{"date":"2022-10-14","close":264.63},{"date":"2022-10-17","close":269.55},{"date":"2022-10-18","close":270.28},{"date":"2022-10-19","close":264.45},{"date":"2022-10-20","close":262.65},{"date":"2022-10-21","close":267.62},{"date":"2022-10-24","close":274.62},{"date":"2022-10-25","close":273.56},{"date":"2022-10-26","close":280.43},{"date":"2022-10-27","close":277.87},{"date":"2022-10-28","close":284.29},{"date":"2022-10-31","close":283.44},{"date":"2022-11-01","close":280.04},{"date":"2022-11-02","close":278.37},{"date":"2022-11-03","close":280.25},{"date":"2022-11-04","close":281.82},{"date":"2022-11-07","close":284.62},{"date":"2022-11-08","close":286.16},{"date":"2022-11-09","close":282.31},{"date":"2022-11-10","close":290.7},{"date":"2022-11-11","close":289.45},{"date":"2022-11-14","close":299.06},{"date":"2022-11-15","close":299.78},{"date":"2022-11-16","close":300.01},{"date":"2022-11-17","close":302.05},{"date":"2022-11-18","close":302.89},{"date":"2022-11-21","close":301.63},{"date":"2022-11-22","close":306.72},{"date":"2022-11-23","close":303.45},{"date":"2022-11-25","close":305.15},{"date":"2022-11-28","close":291.9},{"date":"2022-11-29","close":291.41},{"date":"2022-11-30","close":305.17},{"date":"2022-12-01","close":301.85},{"date":"2022-12-02","close":298.9},{"date":"2022-12-05","close":292.75},{"date":"2022-12-06","close":291.47},{"date":"2022-12-07","close":292.15},{"date":"2022-12-08","close":289.1},{"date":"2022-12-09","close":285.37},{"date":"2022-12-12","close":290.59},{"date":"2022-12-13","close":291.24},{"date":"2022-12-14","close":289.05},{"date":"2022-12-15","close":283.44},{"date":"2022-12-16","close":284.98},{"date":"2022-12-19","close":284.38},{"date":"2022-12-20","close":287.51},{"date":"2022-12-21","close":286.86},{"date":"2022-12-22","close":280.61},{"date":"2022-12-23","close":279.16},{"date":"2022-12-27","close":274.77},{"date":"2022-12-28","close":274.04},{"date":"2022-12-29","close":276.0},{"date":"2022-12-30","close":276.92},{"date":"2023-01-03","close":272.63},{"date":"2023-01-04","close":270.81},{"date":"2023-01-05","close":271.59},{"date":"2023-01-06","close":279.25},{"date":"2023-01-09","close":274.72},{"date":"2023-01-10","close":281.46},{"date":"2023-01-11","close":285.03},{"date":"2023-01-12","close":288.08},{"date":"2023-01-13","close":288.04},{"date":"2023-01-17","close":289.59},{"date":"2023-01-18","close":283.47},{"date":"2023-01-19","close":280.13},{"date":"2023-01-20","close":285.77},{"date":"2023-01-23","close":291.93},{"date":"2023-01-24","close":291.88},{"date":"2023-01-25","close":292.34},{"date":"2023-01-26","close":291.92},{"date":"2023-01-27","close":290.08},{"date":"2023-01-30","close":285.94},{"date":"2023-01-31","close":290.9},{"date":"2023-02-01","close":291.6},{"date":"2023-02-02","close":287.52},{"date":"2023-02-03","close":283.63},{"date":"2023-02-06","close":288.28},{"date":"2023-02-07","close":291.43},{"date":"2023-02-08","close":285.45},{"date":"2023-02-09","close":287.0},{"date":"2023-02-10","close":286.3},{"date":"2023-02-13","close":290.46},{"date":"2023-02-14","close":289.08},{"date":"2023-02-15","close":278.98},{"date":"2023-02-16","close":271.53},{"date":"2023-02-17","close":278.38},{"date":"2023-02-21","close":271.93},{"date":"2023-02-22","close":272.55},{"date":"2023-02-23","close":271.95},{"date":"2023-02-24","close":270.02},{"date":"2023-02-27","close":269.2},{"date":"2023-02-28","close":269.86},{"date":"2023-03-01","close":272.21},{"date":"2023-03-02","close":268.75},{"date":"2023-03-03","close":270.27},{"date":"2023-03-06","close":270.25},{"date":"2023-03-07","close":264.88},{"date":"2023-03-08","close":263.02},{"date":"2023-03-09","close":258.99},{"date":"2023-03-10","close":256.56},{"date":"2023-03-13","close":258.55},{"date":"2023-03-14","close":262.35},{"date":"2023-03-15","close":262.37},{"date":"2023-03-16","close":265.25},{"date":"2023-03-17","close":263.16},{"date":"2023-03-20","close":267.91},{"date":"2023-03-21","close":266.15},{"date":"2023-03-22","close":261.22},{"date":"2023-03-23","close":265.17},{"date":"2023-03-24","close":270.03},{"date":"2023-03-27","close":269.98},{"date":"2023-03-28","close":270.25},{"date":"2023-03-29","close":274.01},{"date":"2023-03-30","close":275.13},{"date":"2023-03-31","close":278.03},{"date":"2023-04-03","close":277.34},{"date":"2023-04-04","close":275.25},{"date":"2023-04-05","close":283.99},{"date":"2023-04-06","close":286.8},{"date":"2023-04-10","close":282.86},{"date":"2023-04-11","close":283.69},{"date":"2023-04-12","close":285.79},{"date":"2023-04-13","close":289.7},{"date":"2023-04-14","close":288.13},{"date":"2023-04-17","close":292.2},{"date":"2023-04-18","close":293.83},{"date":"2023-04-19","close":292.27},{"date":"2023-04-20","close":290.27},{"date":"2023-04-21","close":293.99},{"date":"2023-04-24","close":293.03},{"date":"2023-04-25","close":282.41},{"date":"2023-04-26","close":288.04},{"date":"2023-04-27","close":293.72},{"date":"2023-04-28","close":304.23},{"date":"2023-05-01","close":311.11},{"date":"2023-05-02","close":309.28},{"date":"2023-05-03","close":311.0},{"date":"2023-05-04","close":313.57},{"date":"2023-05-05","close":318.06},{"date":"2023-05-08","close":314.37},{"date":"2023-05-09","close":314.0},{"date":"2023-05-10","close":313.26},{"date":"2023-05-11","close":310.56},{"date":"2023-05-12","close":309.6},{"date":"2023-05-15","close":311.87},{"date":"2023-05-16","close":307.61},{"date":"2023-05-17","close":306.25},{"date":"2023-05-18","close":305.45},{"date":"2023-05-19","close":308.48},{"date":"2023-05-22","close":306.87},{"date":"2023-05-23","close":303.15},{"date":"2023-05-24","close":301.56},{"date":"2023-05-25","close":297.13},{"date":"2023-05-26","close":298.66},{"date":"2023-05-30","close":298.69},{"date":"2023-05-31","close":296.41},{"date":"2023-06-01","close":302.41},{"date":"2023-06-02","close":300.2},{"date":"2023-06-05","close":302.13},{"date":"2023-06-06","close":299.79},{"date":"2023-06-07","close":304.9},{"date":"2023-06-08","close":308.88},{"date":"2023-06-09","close":308.88},{"date":"2023-06-12","close":313.41},{"date":"2023-06-13","close":304.6},{"date":"2023-06-14","close":299.99},{"date":"2023-06-15","close":297.83},{"date":"2023-06-16","close":297.48},{"date":"2023-06-20","close":293.79},{"date":"2023-06-21","close":294.36},{"date":"2023-06-22","close":293.95},{"date":"2023-06-23","close":284.52},{"date":"2023-06-26","close":281.58},{"date":"2023-06-27","close":282.95},{"date":"2023-06-28","close":284.02},{"date":"2023-06-29","close":282.13},{"date":"2023-06-30","close":284.85},{"date":"2023-07-03","close":285.44},{"date":"2023-07-05","close":285.89},{"date":"2023-07-06","close":284.99},{"date":"2023-07-07","close":275.07},{"date":"2023-07-10","close":281.58},{"date":"2023-07-11","close":279.84},{"date":"2023-07-12","close":277.62},{"date":"2023-07-13","close":277.97},{"date":"2023-07-14","close":278.93},{"date":"2023-07-17","close":278.4},{"date":"2023-07-18","close":276.17},{"date":"2023-07-19","close":276.89},{"date":"2023-07-20","close":274.7},{"date":"2023-07-21","close":276.74},{"date":"2023-07-24","close":277.0},{"date":"2023-07-25","close":270.31},{"date":"2023-07-26","close":265.25},{"date":"2023-07-27","close":262.79},{"date":"2023-07-28","close":265.23},{"date":"2023-07-31","close":270.19},{"date":"2023-08-01","close":269.3},{"date":"2023-08-02","close":271.56},{"date":"2023-08-03","close":267.75},{"date":"2023-08-04","close":268.92},{"date":"2023-08-07","close":271.23},{"date":"2023-08-08","close":274.14},{"date":"2023-08-09","close":271.29},{"date":"2023-08-10","close":269.06},{"date":"2023-08-11","close":273.68},{"date":"2023-08-14","close":272.74},{"date":"2023-08-15","close":270.22},{"date":"2023-08-16","close":265.26},{"date":"2023-08-17","close":261.5},{"date":"2023-08-18","close":261.15},{"date":"2023-08-21","close":265.07},{"date":"2023-08-22","close":262.98},{"date":"2023-08-23","close":264.8},{"date":"2023-08-24","close":262.43},{"date":"2023-08-25","close":264.43},{"date":"2023-08-28","close":265.05},{"date":"2023-08-29","close":268.0},{"date":"2023-08-30","close":267.18},{"date":"2023-08-31","close":267.36},{"date":"2023-09-01","close":267.17},{"date":"2023-09-05","close":266.29},{"date":"2023-09-06","close":263.72},{"date":"2023-09-07","close":261.34},{"date":"2023-09-08","close":258.99},{"date":"2023-09-11","close":258.92},{"date":"2023-09-12","close":258.44},{"date":"2023-09-13","close":255.91},{"date":"2023-09-14","close":256.32},{"date":"2023-09-15","close":254.79},{"date":"2023-09-18","close":253.3},{"date":"2023-09-19","close":256.67},{"date":"2023-09-20","close":260.53},{"date":"2023-09-21","close":258.93},{"date":"2023-09-22","close":257.68},{"date":"2023-09-25","close":255.02},{"date":"2023-09-26","close":258.05},{"date":"2023-09-27","close":257.52},{"date":"2023-09-28","close":257.83},{"date":"2023-09-29","close":257.01},{"date":"2023-10-02","close":252.86},{"date":"2023-10-03","close":251.31},{"date":"2023-10-04","close":257.16},{"date":"2023-10-05","close":259.77},{"date":"2023-10-06","close":263.25},{"date":"2023-10-09","close":264.21},{"date":"2023-10-10","close":264.14},{"date":"2023-10-11","close":266.52},{"date":"2023-10-12","close":260.99},{"date":"2023-10-13","close":262.26},{"date":"2023-10-16","close":267.94},{"date":"2023-10-17","close":267.43},{"date":"2023-10-18","close":263.5},{"date":"2023-10-19","close":257.3},{"date":"2023-10-20","close":257.45},{"date":"2023-10-23","close":253.39},{"date":"2023-10-24","close":252.11},{"date":"2023-10-25","close":246.72},{"date":"2023-10-26","close":241.08},{"date":"2023-10-27","close":234.52},{"date":"2023-10-30","close":237.21},{"date":"2023-10-31","close":237.54},{"date":"2023-11-01","close":239.62},{"date":"2023-11-02","close":241.86},{"date":"2023-11-03","close":249.5},{"date":"2023-11-06","close":248.63},{"date":"2023-11-07","close":245.61},{"date":"2023-11-08","close":231.69},{"date":"2023-11-09","close":224.65},{"date":"2023-11-10","close":224.79},{"date":"2023-11-13","close":222.59},{"date":"2023-11-14","close":225.26},{"date":"2023-11-15","close":229.63},{"date":"2023-11-16","close":229.46},{"date":"2023-11-17","close":228.0},{"date":"2023-11-20","close":230.11},{"date":"2023-11-21","close":229.57},{"date":"2023-11-22","close":231.25},{"date":"2023-11-24","close":231.95},{"date":"2023-11-27","close":228.79},{"date":"2023-11-28","close":227.41},{"date":"2023-11-29","close":232.06},{"date":"2023-11-30","close":234.08},{"date":"2023-12-01","close":234.64},{"date":"2023-12-04","close":232.85},{"date":"2023-12-05","close":229.57},{"date":"2023-12-06","close":233.87},{"date":"2023-12-07","close":239.12},{"date":"2023-12-08","close":239.29},{"date":"2023-12-11","close":246.11},{"date":"2023-12-12","close":249.04},{"date":"2023-12-13","close":255.56},{"date":"2023-12-14","close":256.54},{"date":"2023-12-15","close":248.13},{"date":"2023-12-18","close":250.33},{"date":"2023-12-19","close":251.69},{"date":"2023-12-20","close":248.16},{"date":"2023-12-21","close":253.86},{"date":"2023-12-22","close":257.97},{"date":"2023-12-26","close":260.7},{"date":"2023-12-27","close":261.93},{"date":"2023-12-28","close":260.58},{"date":"2023-12-29","close":258.77},{"date":"2024-01-02","close":267.71},{"date":"2024-01-03","close":263.43},{"date":"2024-01-04","close":260.28},{"date":"2024-01-05","close":257.88},{"date":"2024-01-08","close":257.98},{"date":"2024-01-09","close":255.84},{"date":"2024-01-10","close":254.23},{"date":"2024-01-11","close":247.21},{"date":"2024-01-12","close":248.12},{"date":"2024-01-16","close":246.19},{"date":"2024-01-17","close":245.27},{"date":"2024-01-18","close":246.97},{"date":"2024-01-19","close":249.96},{"date":"2024-01-22","close":248.3},{"date":"2024-01-23","close":251.68},{"date":"2024-01-24","close":247.16},{"date":"2024-01-25","close":246.21},{"date":"2024-01-26","close":244.82},{"date":"2024-01-29","close":247.52},{"date":"2024-01-30","close":247.08},{"date":"2024-01-31","close":246.66},{"date":"2024-02-01","close":247.83},{"date":"2024-02-02","close":243.72},{"date":"2024-02-05","close":241.84},{"date":"2024-02-06","close":245.55},{"date":"2024-02-07","close":240.54},{"date":"2024-02-08","close":240.3},{"date":"2024-02-09","close":240.98},{"date":"2024-02-12","close":244.74},{"date":"2024-02-13","close":226.65},{"date":"2024-02-14","close":220.74},{"date":"2024-02-15","close":223.35},{"date":"2024-02-16","close":219.08},{"date":"2024-02-20","close":219.21},{"date":"2024-02-21","close":221.11},{"date":"2024-02-22","close":222.48},{"date":"2024-02-23","close":223.32},{"date":"2024-02-26","close":223.71},{"date":"2024-02-27","close":223.94},{"date":"2024-02-28","close":221.74},{"date":"2024-02-29","close":216.99},{"date":"2024-03-01","close":220.95},{"date":"2024-03-04","close":221.02},{"date":"2024-03-05","close":217.23},{"date":"2024-03-06","close":217.56},{"date":"2024-03-07","close":219.36},{"date":"2024-03-08","close":223.24},{"date":"2024-03-11","close":230.07},{"date":"2024-03-12","close":227.36},{"date":"2024-03-13","close":226.56},{"date":"2024-03-14","close":219.62},{"date":"2024-03-15","close":219.31},{"date":"2024-03-18","close":219.4},{"date":"2024-03-19","close":218.63},{"date":"2024-03-20","close":218.15},{"date":"2024-03-21","close":220.75},{"date":"2024-03-22","close":218.1},{"date":"2024-03-25","close":216.69},{"date":"2024-03-26","close":212.02},{"date":"2024-03-27","close":216.34},{"date":"2024-03-28","close":215.63},{"date":"2024-04-01","close":214.83},{"date":"2024-04-02","close":207.64},{"date":"2024-04-03","close":206.38},{"date":"2024-04-04","close":205.3},{"date":"2024-04-05","close":203.87},{"date":"2024-04-08","close":204.95},{"date":"2024-04-09","close":206.52},{"date":"2024-04-10","close":201.55},{"date":"2024-04-11","close":203.68},{"date":"2024-04-12","close":198.18},{"date":"2024-04-15","close":196.8},{"date":"2024-04-16","close":195.15},{"date":"2024-04-17","close":192.16},{"date":"2024-04-18","close":190.52},{"date":"2024-04-19","close":194.38},{"date":"2024-04-22","close":194.11},{"date":"2024-04-23","close":193.18},{"date":"2024-04-24","close":201.99},{"date":"2024-04-25","close":202.46},{"date":"2024-04-26","close":208.9},{"date":"2024-04-29","close":215.5},{"date":"2024-04-30","close":214.82},{"date":"2024-05-01","close":216.13},{"date":"2024-05-02","close":213.51},{"date":"2024-05-03","close":217.51},{"date":"2024-05-06","close":221.42},{"date":"2024-05-07","close":218.92},{"date":"2024-05-08","close":219.72},{"date":"2024-05-09","close":222.75},{"date":"2024-05-10","close":221.5},{"date":"2024-05-13","close":225.34},{"date":"2024-05-14","close":226.88},{"date":"2024-05-15","close":235.32},{"date":"2024-05-16","close":230.04},{"date":"2024-05-17","close":230.57},{"date":"2024-05-20","close":231.58},{"date":"2024-05-21","close":227.69},{"date":"2024-05-22","close":225.21},{"date":"2024-05-23","close":218.06},{"date":"2024-05-24","close":217.81},{"date":"2024-05-28","close":218.73},{"date":"2024-05-29","close":214.41},{"date":"2024-05-30","close":220.07},{"date":"2024-05-31","close":224.94},{"date":"2024-06-03","close":229.8},{"date":"2024-06-04","close":234.13},{"date":"2024-06-05","close":236.72},{"date":"2024-06-06","close":231.99},{"date":"2024-06-07","close":225.43},{"date":"2024-06-10","close":225.98},{"date":"2024-06-11","close":225.74},{"date":"2024-06-12","close":230.63},{"date":"2024-06-13","close":233.84},{"date":"2024-06-14","close":231.69},{"date":"2024-06-17","close":226.46},{"date":"2024-06-18","close":223.65},{"date":"2024-06-20","close":225.58},{"date":"2024-06-21","close":224.0},{"date":"2024-06-24","close":226.6},{"date":"2024-06-25","close":223.19},{"date":"2024-06-26","close":224.46},{"date":"2024-06-27","close":228.72},{"date":"2024-06-28","close":231.82},{"date":"2024-07-01","close":231.77},{"date":"2024-07-02","close":228.82},{"date":"2024-07-03","close":224.61},{"date":"2024-07-05","close":225.65},{"date":"2024-07-08","close":228.07},{"date":"2024-07-09","close":229.06},{"date":"2024-07-10","close":232.75},{"date":"2024-07-11","close":236.8},{"date":"2024-07-12","close":230.06},{"date":"2024-07-15","close":221.58},{"date":"2024-07-16","close":225.02},{"date":"2024-07-17","close":228.33},{"date":"2024-07-18","close":225.25},{"date":"2024-07-19","close":226.4},{"date":"2024-07-22","close":226.63},{"date":"2024-07-23","close":224.29},{"date":"2024-07-24","close":226.03},{"date":"2024-07-25","close":227.44},{"date":"2024-07-26","close":211.17},{"date":"2024-07-29","close":214.43},{"date":"2024-07-30","close":211.89},{"date":"2024-07-31","close":213.2},{"date":"2024-08-01","close":210.7},{"date":"2024-08-02","close":205.66},{"date":"2024-08-05","close":198.39},{"date":"2024-08-06","close":200.13},{"date":"2024-08-07","close":199.78},{"date":"2024-08-08","close":204.07},{"date":"2024-08-09","close":202.0},{"date":"2024-08-12","close":201.04},{"date":"2024-08-13","close":204.05},{"date":"2024-08-14","close":200.59},{"date":"2024-08-15","close":201.63},{"date":"2024-08-16","close":201.91},{"date":"2024-08-19","close":206.06},{"date":"2024-08-20","close":205.49},{"date":"2024-08-21","close":206.18},{"date":"2024-08-22","close":203.32},{"date":"2024-08-23","close":205.0},{"date":"2024-08-26","close":204.86},{"date":"2024-08-27","close":203.3},{"date":"2024-08-28","close":204.2},{"date":"2024-08-29","close":204.82},{"date":"2024-08-30","close":204.76},{"date":"2024-09-03","close":204.84},{"date":"2024-09-04","close":204.95},{"date":"2024-09-05","close":201.8},{"date":"2024-09-06","close":200.81},{"date":"2024-09-09","close":199.27},{"date":"2024-09-10","close":200.64},{"date":"2024-09-11","close":199.09},{"date":"2024-09-12","close":197.89},{"date":"2024-09-13","close":195.63},{"date":"2024-09-16","close":199.58},{"date":"2024-09-17","close":198.21},{"date":"2024-09-18","close":197.59},{"date":"2024-09-19","close":201.44},{"date":"2024-09-20","close":199.36},{"date":"2024-09-23","close":195.81},{"date":"2024-09-24","close":194.12},{"date":"2024-09-25","close":189.07},{"date":"2024-09-26","close":193.6},{"date":"2024-09-27","close":194.67},{"date":"2024-09-30","close":193.84},{"date":"2024-10-01","close":190.8},{"date":"2024-10-02","close":188.74},{"date":"2024-10-03","close":184.78},{"date":"2024-10-04","close":185.68},{"date":"2024-10-07","close":183.34},{"date":"2024-10-08","close":182.3},{"date":"2024-10-09","close":185.76},{"date":"2024-10-10","close":188.59},{"date":"2024-10-11","close":188.38},{"date":"2024-10-14","close":191.56},{"date":"2024-10-15","close":191.55},{"date":"2024-10-16","close":189.0},{"date":"2024-10-17","close":189.55},{"date":"2024-10-18","close":190.16},{"date":"2024-10-21","close":184.65},{"date":"2024-10-22","close":185.9},{"date":"2024-10-23","close":182.98},{"date":"2024-10-24","close":183.86},{"date":"2024-10-25","close":181.69},{"date":"2024-10-28","close":185.01},{"date":"2024-10-29","close":183.47},{"date":"2024-10-30","close":181.18},{"date":"2024-10-31","close":174.0},{"date":"2024-11-01","close":173.79},{"date":"2024-11-04","close":173.52},{"date":"2024-11-05","close":176.93},{"date":"2024-11-06","close":174.4},{"date":"2024-11-07","close":173.92},{"date":"2024-11-08","close":173.04},{"date":"2024-11-11","close":172.03},{"date":"2024-11-12","close":168.28},{"date":"2024-11-13","close":165.79},{"date":"2024-11-14","close":164.89},{"date":"2024-11-15","close":159.99},{"date":"2024-11-18","close":157.94},{"date":"2024-11-19","close":155.43},{"date":"2024-11-20","close":156.0},{"date":"2024-11-21","close":158.01},{"date":"2024-11-22","close":157.9},{"date":"2024-11-25","close":158.71},{"date":"2024-11-26","close":157.69},{"date":"2024-11-27","close":159.83},{"date":"2024-11-29","close":160.63},{"date":"2024-12-02","close":164.23},{"date":"2024-12-03","close":160.85},{"date":"2024-12-04","close":160.92},{"date":"2024-12-05","close":159.26},{"date":"2024-12-06","close":157.78},{"date":"2024-12-09","close":156.46},{"date":"2024-12-10","close":156.32},{"date":"2024-12-11","close":157.46},{"date":"2024-12-12","close":155.33},{"date":"2024-12-13","close":150.03},{"date":"2024-12-16","close":150.49},{"date":"2024-12-17","close":150.64},{"date":"2024-12-18","close":146.79},{"date":"2024-12-19","close":147.39},{"date":"2024-12-20","close":146.47},{"date":"2024-12-23","close":149.38},{"date":"2024-12-24","close":149.02},{"date":"2024-12-26","close":149.9},{"date":"2024-12-27","close":151.31},{"date":"2024-12-30","close":150.19},{"date":"2024-12-31","close":152.92},{"date":"2025-01-02","close":150.0},{"date":"2025-01-03","close":152.21},{"date":"2025-01-06","close":153.27},{"date":"2025-01-07","close":153.15},{"date":"2025-01-08","close":150.75},{"date":"2025-01-10","close":148.82},{"date":"2025-01-13","close":150.18},{"date":"2025-01-14","close":143.06},{"date":"2025-01-15","close":141.0},{"date":"2025-01-16","close":141.23},{"date":"2025-01-17","close":140.55},{"date":"2025-01-21","close":140.98},{"date":"2025-01-22","close":142.75},{"date":"2025-01-23","close":143.67},{"date":"2025-01-24","close":146.2},{"date":"2025-01-27","close":148.76},{"date":"2025-01-28","close":145.49},{"date":"2025-01-29","close":144.41},{"date":"2025-01-30","close":146.23},{"date":"2025-01-31","close":143.93},{"date":"2025-02-03","close":142.34},{"date":"2025-02-04","close":142.49},{"date":"2025-02-05","close":145.53},{"date":"2025-02-06","close":142.37},{"date":"2025-02-07","close":141.35},{"date":"2025-02-10","close":142.54},{"date":"2025-02-11","close":139.39},{"date":"2025-02-12","close":133.43},{"date":"2025-02-13","close":138.45},{"date":"2025-02-14","close":137.33},{"date":"2025-02-18","close":136.57},{"date":"2025-02-19","close":136.68},{"date":"2025-02-20","close":137.08},{"date":"2025-02-21","close":140.64},{"date":"2025-02-24","close":141.27},{"date":"2025-02-25","close":143.46},{"date":"2025-02-26","close":140.49},{"date":"2025-02-27","close":139.88},{"date":"2025-02-28","close":140.5},{"date":"2025-03-03","close":141.71},{"date":"2025-03-04","close":142.65},{"date":"2025-03-05","close":143.77},{"date":"2025-03-06","close":147.37},{"date":"2025-03-07","close":150.38},{"date":"2025-03-10","close":150.71},{"date":"2025-03-11","close":143.66},{"date":"2025-03-12","close":140.19},{"date":"2025-03-13","close":139.98},{"date":"2025-03-14","close":139.44},{"date":"2025-03-17","close":143.54},{"date":"2025-03-18","close":143.09},{"date":"2025-03-19","close":141.43},{"date":"2025-03-20","close":141.38},{"date":"2025-03-21","close":140.9},{"date":"2025-03-24","close":141.6},{"date":"2025-03-25","close":139.16},{"date":"2025-03-26","close":142.43},{"date":"2025-03-27","close":140.33},{"date":"2025-03-28","close":138.37},{"date":"2025-03-31","close":136.84},{"date":"2025-04-01","close":132.03},{"date":"2025-04-02","close":131.32},{"date":"2025-04-03","close":130.71},{"date":"2025-04-04","close":122.98},{"date":"2025-04-07","close":119.19},{"date":"2025-04-08","close":114.05},{"date":"2025-04-09","close":120.49},{"date":"2025-04-10","close":113.38},{"date":"2025-04-11","close":115.17},{"date":"2025-04-14","close":119.26},{"date":"2025-04-15","close":116.98},{"date":"2025-04-16","close":115.29},{"date":"2025-04-17","close":118.61},{"date":"2025-04-21","close":116.49},{"date":"2025-04-22","close":118.89},{"date":"2025-04-23","close":118.17},{"date":"2025-04-24","close":119.51},{"date":"2025-04-25","close":118.84},{"date":"2025-04-28","close":119.12},{"date":"2025-04-29","close":120.17},{"date":"2025-04-30","close":121.08},{"date":"2025-05-01","close":120.93},{"date":"2025-05-02","close":123.53},{"date":"2025-05-05","close":121.8},{"date":"2025-05-06","close":116.82},{"date":"2025-05-07","close":117.21},{"date":"2025-05-08","close":118.39},{"date":"2025-05-09","close":118.17},{"date":"2025-05-12","close":124.4},{"date":"2025-05-13","close":123.16},{"date":"2025-05-14","close":120.37},{"date":"2025-05-15","close":123.7},{"date":"2025-05-16","close":125.59},{"date":"2025-05-19","close":129.44},{"date":"2025-05-20","close":130.55},{"date":"2025-05-21","close":126.82},{"date":"2025-05-22","close":126.3},{"date":"2025-05-23","close":125.81},{"date":"2025-05-27","close":128.39},{"date":"2025-05-28","close":127.53},{"date":"2025-05-29","close":132.75},{"date":"2025-05-30","close":129.79},{"date":"2025-06-02","close":131.14},{"date":"2025-06-03","close":131.84},{"date":"2025-06-04","close":131.86},{"date":"2025-06-05","close":130.36},{"date":"2025-06-06","close":133.13},{"date":"2025-06-09","close":134.15},{"date":"2025-06-10","close":135.49},{"date":"2025-06-11","close":133.06},{"date":"2025-06-12","close":132.31},{"date":"2025-06-13","close":130.65},{"date":"2025-06-16","close":131.04},{"date":"2025-06-17","close":126.56},{"date":"2025-06-18","close":126.54},{"date":"2025-06-20","close":127.04},{"date":"2025-06-23","close":124.76},{"date":"2025-06-24","close":126.31},{"date":"2025-06-25","close":127.31},{"date":"2025-06-26","close":126.92},{"date":"2025-06-27","close":126.08},{"date":"2025-06-30","close":125.59},{"date":"2025-07-01","close":130.07},{"date":"2025-07-02","close":133.19},{"date":"2025-07-03","close":132.87},{"date":"2025-07-07","close":130.13},{"date":"2025-07-08","close":134.46},{"date":"2025-07-09","close":133.02},{"date":"2025-07-10","close":135.33},{"date":"2025-07-11","close":134.21},{"date":"2025-07-14","close":133.11},{"date":"2025-07-15","close":127.5},{"date":"2025-07-16","close":128.46},{"date":"2025-07-17","close":128.69},{"date":"2025-07-18","close":124.99},{"date":"2025-07-21","close":122.68},{"date":"2025-07-22","close":127.85},{"date":"2025-07-23","close":130.98},{"date":"2025-07-24","close":132.59},{"date":"2025-07-25","close":131.52},{"date":"2025-07-28","close":129.28},{"date":"2025-07-29","close":127.9},{"date":"2025-07-30","close":126.64},{"date":"2025-07-31","close":128.0},{"date":"2025-08-01","close":131.95},{"date":"2025-08-04","close":132.2},{"date":"2025-08-05","close":132.89},{"date":"2025-08-06","close":129.34},{"date":"2025-08-07","close":127.75},{"date":"2025-08-08","close":130.67},{"date":"2025-08-11","close":128.0},{"date":"2025-08-12","close":128.93},{"date":"2025-08-13","close":135.19},{"date":"2025-08-14","close":134.94},{"date":"2025-08-15","close":138.6},{"date":"2025-08-18","close":135.91},{"date":"2025-08-19","close":138.86},{"date":"2025-08-20","close":138.99},{"date":"2025-08-21","close":139.12},{"date":"2025-08-22","close":139.31},{"date":"2025-08-25","close":136.36},{"date":"2025-08-26","close":136.72},{"date":"2025-08-27","close":136.36},{"date":"2025-08-28","close":132.65},{"date":"2025-08-29","close":132.22},{"date":"2025-09-02","close":139.63},{"date":"2025-09-03","close":141.62},{"date":"2025-09-04","close":139.94},{"date":"2025-09-05","close":140.67},{"date":"2025-09-08","close":141.35},{"date":"2025-09-09","close":143.6},{"date":"2025-09-10","close":142.61},{"date":"2025-09-11","close":148.84},{"date":"2025-09-12","close":144.86},{"date":"2025-09-15","close":143.32},{"date":"2025-09-16","close":143.68},{"date":"2025-09-17","close":144.87},{"date":"2025-09-18","close":143.81},{"date":"2025-09-19","close":142.5},{"date":"2025-09-22","close":140.66},{"date":"2025-09-23","close":139.31},{"date":"2025-09-24","close":137.67},{"date":"2025-09-25","close":135.67},{"date":"2025-09-26","close":137.37},{"date":"2025-09-29","close":138.52},{"date":"2025-09-30","close":140.08},{"date":"2025-10-01","close":154.22},{"date":"2025-10-02","close":155.25},{"date":"2025-10-03","close":159.88},{"date":"2025-10-06","close":154.05},{"date":"2025-10-07","close":152.21},{"date":"2025-10-08","close":150.97},{"date":"2025-10-09","close":149.61},{"date":"2025-10-10","close":146.57},{"date":"2025-10-13","close":144.69},{"date":"2025-10-14","close":145.31},{"date":"2025-10-15","close":143.66},{"date":"2025-10-16","close":142.26},{"date":"2025-10-17","close":143.0},{"date":"2025-10-20","close":146.63},{"date":"2025-10-21","close":146.22},{"date":"2025-10-22","close":147.72},{"date":"2025-10-23","close":150.08},{"date":"2025-10-24","close":149.89},{"date":"2025-10-27","close":150.43},{"date":"2025-10-28","close":149.13},{"date":"2025-10-29","close":147.86},{"date":"2025-10-30","close":149.61},{"date":"2025-10-31","close":154.27},{"date":"2025-11-03","close":151.44},{"date":"2025-11-04","close":149.33},{"date":"2025-11-05","close":153.43},{"date":"2025-11-06","close":156.74},{"date":"2025-11-07","close":155.51},{"date":"2025-11-10","close":156.26},{"date":"2025-11-11","close":159.56},{"date":"2025-11-12","close":161.48},{"date":"2025-11-13","close":164.73},{"date":"2025-11-14","close":167.55},{"date":"2025-11-17","close":164.68},{"date":"2025-11-18","close":168.83},{"date":"2025-11-19","close":167.93},{"date":"2025-11-20","close":168.18},{"date":"2025-11-21","close":175.3},{"date":"2025-11-24","close":176.82},{"date":"2025-11-25","close":181.96},{"date":"2025-11-26","close":181.94},{"date":"2025-11-28","close":182.09},{"date":"2025-12-01","close":177.78},{"date":"2025-12-02","close":180.18},{"date":"2025-12-03","close":180.75},{"date":"2025-12-04","close":181.98},{"date":"2025-12-05","close":181.3},{"date":"2025-12-08","close":180.44},{"date":"2025-12-09","close":175.84},{"date":"2025-12-10","close":177.55},{"date":"2025-12-11","close":172.5},{"date":"2025-12-12","close":174.1},{"date":"2025-12-15","close":175.74},{"date":"2025-12-16","close":171.5},{"date":"2025-12-17","close":172.1},{"date":"2025-12-18","close":169.91},{"date":"2025-12-19","close":174.8},{"date":"2025-12-22","close":174.7},{"date":"2025-12-23","close":174.82},{"date":"2025-12-24","close":176.33},{"date":"2025-12-26","close":177.08},{"date":"2025-12-29","close":176.83},{"date":"2025-12-30","close":176.4},{"date":"2025-12-31","close":175.99},{"date":"2026-01-02","close":177.82},{"date":"2026-01-05","close":174.63},{"date":"2026-01-06","close":182.61},{"date":"2026-01-07","close":186.91},{"date":"2026-01-08","close":186.0},{"date":"2026-01-09","close":187.62},{"date":"2026-01-12","close":185.63},{"date":"2026-01-13","close":178.3},{"date":"2026-01-14","close":169.31},{"date":"2026-01-15","close":168.57},{"date":"2026-01-16","close":164.42},{"date":"2026-01-20","close":165.38},{"date":"2026-01-21","close":172.62},{"date":"2026-01-22","close":173.8},{"date":"2026-01-23","close":171.59},{"date":"2026-01-26","close":173.12},{"date":"2026-01-27","close":174.12},{"date":"2026-01-28","close":174.83},{"date":"2026-01-29","close":176.18},{"date":"2026-01-30","close":179.89},{"date":"2026-02-02","close":179.09},{"date":"2026-02-03","close":176.76},{"date":"2026-02-04","close":185.45},{"date":"2026-02-05","close":185.36},{"date":"2026-02-06","close":201.18},{"date":"2026-02-09","close":193.81},{"date":"2026-02-10","close":188.99},{"date":"2026-02-11","close":191.2},{"date":"2026-02-12","close":195.5},{"date":"2026-02-13","close":196.52},{"date":"2026-02-17","close":195.62},{"date":"2026-02-18","close":194.13},{"date":"2026-02-19","close":192.08},{"date":"2026-02-20","close":192.03},{"date":"2026-02-23","close":196.34},{"date":"2026-02-24","close":195.13},{"date":"2026-02-25","close":190.73},{"date":"2026-02-26","close":188.02},{"date":"2026-02-27","close":191.82},{"date":"2026-03-02","close":188.05},{"date":"2026-03-03","close":184.02},{"date":"2026-03-04","close":189.94},{"date":"2026-03-05","close":188.08},{"date":"2026-03-06","close":184.87},{"date":"2026-03-09","close":188.24},{"date":"2026-03-10","close":188.41},{"date":"2026-03-11","close":190.48},{"date":"2026-03-12","close":184.9},{"date":"2026-03-13","close":181.55},{"date":"2026-03-16","close":183.26},{"date":"2026-03-17","close":185.29},{"date":"2026-03-18","close":182.31},{"date":"2026-03-19","close":183.41},{"date":"2026-03-20","close":181.46},{"date":"2026-03-23","close":183.64},{"date":"2026-03-24","close":183.94},{"date":"2026-03-25","close":189.18},{"date":"2026-03-26","close":191.06},{"date":"2026-03-27","close":183.84},{"date":"2026-03-30","close":187.57},{"date":"2026-03-31","close":183.33},{"date":"2026-04-01","close":183.78},{"date":"2026-04-02","close":177.34},{"date":"2026-04-06","close":172.34},{"date":"2026-04-07","close":175.61},{"date":"2026-04-08","close":179.9},{"date":"2026-04-09","close":177.11},{"date":"2026-04-10","close":172.97},{"date":"2026-04-13","close":176.365},{"date":"2026-04-14","close":178.96},{"date":"2026-04-15","close":180.54},{"date":"2026-04-16","close":176.02},{"date":"2026-04-17","close":177.35},{"date":"2026-04-20","close":183.34},{"date":"2026-04-21","close":185.95},{"date":"2026-04-22","close":190.07},{"date":"2026-04-23","close":187.88},{"date":"2026-04-24","close":184.38},{"date":"2026-04-27","close":180.67},{"date":"2026-04-28","close":183.38},{"date":"2026-04-29","close":194.38},{"date":"2026-04-30","close":189.28},{"date":"2026-05-01","close":187.06},{"date":"2026-05-04","close":187.21},{"date":"2026-05-05","close":189.13},{"date":"2026-05-06","close":190.68},{"date":"2026-05-07","close":191.38},{"date":"2026-05-08","close":193.45},{"date":"2026-05-11","close":197.95},{"date":"2026-05-12","close":199.36},{"date":"2026-05-13","close":204.53},{"date":"2026-05-14","close":191.37},{"date":"2026-05-15","close":192.95},{"date":"2026-05-18","close":191.91},{"date":"2026-05-19","close":190.56},{"date":"2026-05-20","close":187.8},{"date":"2026-05-21","close":189.47},{"date":"2026-05-22","close":193.76},{"date":"2026-05-26","close":193.08},{"date":"2026-05-27","close":196.97},{"date":"2026-05-28","close":196.39},{"date":"2026-05-29","close":196.0},{"date":"2026-06-01","close":192.23},{"date":"2026-06-02","close":188.83},{"date":"2026-06-03","close":195.96},{"date":"2026-06-04","close":196.45},{"date":"2026-06-05","close":195.34},{"date":"2026-06-08","close":192.62},{"date":"2026-06-09","close":199.1},{"date":"2026-06-10","close":194.24},{"date":"2026-06-11","close":199.96},{"date":"2026-06-12","close":200.05},{"date":"2026-06-15","close":198.64},{"date":"2026-06-16","close":195.61},{"date":"2026-06-17","close":198.67},{"date":"2026-06-18","close":196.58},{"date":"2026-06-22","close":199.71},{"date":"2026-06-23","close":197.19},{"date":"2026-06-24","close":199.59},{"date":"2026-06-25","close":201.96},{"date":"2026-06-26","close":216.03},{"date":"2026-06-29","close":216.63},{"date":"2026-06-30","close":216.06},{"date":"2026-07-01","close":209.74},{"date":"2026-07-02","close":216.12},{"date":"2026-07-06","close":208.46},{"date":"2026-07-07","close":205.7},{"date":"2026-07-08","close":200.36},{"date":"2026-07-09","close":198.91},{"date":"2026-07-10","close":199.15},{"date":"2026-07-13","close":209.03},{"date":"2026-07-14","close":191.95},{"date":"2026-07-15","close":197.24},{"date":"2026-07-16","close":208.92},{"date":"2026-07-17","close":205.99},{"date":"2026-07-20","close":199.95},{"date":"2026-07-21","close":203.16},{"date":"2026-07-22","close":197.74},{"date":"2026-07-23","close":200.62},{"date":"2026-07-24","close":202.19},{"date":"2026-07-27","close":200.14},{"date":"2026-07-28","close":205.61},{"date":"2026-07-29","close":209.23},{"date":"2026-07-30","close":207.93},{"date":"2026-07-31","close":202.95},{"date":"2026-08-03","close":201.82},{"date":"2026-08-04","close":208.45},{"date":"2026-08-05","close":206.63},{"date":"2026-08-06","close":206.28},{"date":"2026-08-07","close":207.94},{"date":"2026-08-10","close":207.13},{"date":"2026-08-11","close":203.89},{"date":"2026-08-12","close":208.87},{"date":"2026-08-13","close":210.65},{"date":"2026-08-14","close":209.83},{"date":"2026-08-17","close":209.15},{"date":"2026-08-18","close":212.55},{"date":"2026-08-19","close":221.56},{"date":"2026-08-20","close":214.35},{"date":"2026-08-21","close":216.78},{"date":"2026-08-24","close":218.12},{"date":"2026-08-25","close":220.77},{"date":"2026-08-26","close":221.07},{"date":"2026-08-27","close":221.5},{"date":"2026-08-28","close":218.5},{"date":"2026-08-31","close":216.65},{"date":"2026-09-01","close":216.04},{"date":"2026-09-02","close":222.67},{"date":"2026-09-03","close":224.51},{"date":"2026-09-04","close":220.83},{"date":"2026-09-08","close":212.5},{"date":"2026-09-09","close":210.73},{"date":"2026-09-10","close":215.43},{"date":"2026-09-11","close":217.15},{"date":"2026-09-14","close":217.36},{"date":"2026-09-15","close":216.17},{"date":"2026-09-16","close":216.01},{"date":"2026-09-17","close":219.05},{"date":"2026-09-18","close":215.5},{"date":"2026-09-21","close":219.07},{"date":"2026-09-22","close":225.36},{"date":"2026-09-23","close":227.53},{"date":"2026-09-24","close":226.36},{"date":"2026-09-25","close":227.6},{"date":"2026-09-28","close":228.69},{"date":"2026-09-29","close":227.07},{"date":"2026-09-30","close":225.88},{"date":"2026-10-01","close":222.82},{"date":"2026-10-02","close":219.88},{"date":"2026-10-05","close":223.59},{"date":"2026-10-06","close":222.89},{"date":"2026-10-07","close":222.15},{"date":"2026-10-08","close":218.43},{"date":"2026-10-09","close":225.71},{"date":"2026-10-12","close":229.41},{"date":"2026-10-13","close":228.9},{"date":"2026-10-14","close":232.83},{"date":"2026-10-15","close":235.35},{"date":"2026-10-16","close":232.65},{"date":"2026-10-19","close":233.48},{"date":"2026-10-20","close":243.1},{"date":"2026-10-21","close":240.98},{"date":"2026-10-22","close":253.84}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":253.84,"low_30d":213.54,"support":217.63,"high_30d":254.41,"change_1d":5.3,"change_7d":9.1,"change_30d":16.9,"resistance":250.32,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.51,"per":26.68,"quarter":"2024-Q2"},{"pbr":1.23,"per":14.6,"quarter":"2024-Q3"},{"pbr":0.95,"per":10.3,"quarter":"2024-Q4"},{"pbr":0.83,"per":9.17,"quarter":"2025-Q1"},{"pbr":0.74,"per":7.84,"quarter":"2025-Q2"},{"pbr":0.8,"per":8.37,"quarter":"2025-Q3"},{"pbr":1.0,"per":11.51,"quarter":"2025-Q4"},{"pbr":1.02,"per":11.57,"quarter":"2026-Q1"},{"pbr":1.19,"per":15.47,"quarter":"2026-Q2"},{"pbr":2.02,"per":18.17,"quarter":"현재"}],"timeline":[{"close":231.82,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":193.84,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":152.92,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":136.84,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":125.59,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":140.08,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":175.99,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":183.33,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":216.06,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.03,"pbr_5y_low":0.74,"per_5y_avg":12.83,"per_5y_low":7.84,"current_pbr":2.02,"current_per":18.17,"pbr_5y_high":1.51,"per_5y_high":26.68,"pbr_5y_median":1.0,"per_5y_median":11.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 81 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - GENERAL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.4%"},"momentum":{"grade":"B","reason":"RSI 81"},"valuation":{"grade":"C","reason":"PER 18.17x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"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":0.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.39,"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":56.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.39,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.51,"per":26.68,"close":231.82,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":14.6,"close":193.84,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.95,"per":10.3,"close":152.92,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":9.17,"close":136.84,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":7.84,"close":125.59,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.8,"per":8.37,"close":140.08,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.0,"per":11.51,"close":175.99,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.02,"per":11.57,"close":183.33,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":15.47,"close":216.06,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.2배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.5%"}],"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":3.6,"pbr":1.418,"per":21.08,"roa":0.0030386516489749613,"roe":0.005172962648556876,"revenue":2736000000.0,"market_cap":26263906000.0,"net_income":97500000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5692251458333333,"total_assets":32086600000.0,"total_equity":18848000000.0,"profit_margin":0.0356359649122807,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":318100000.0,"operating_margin":0.11626461988304093},{"eps":3.57,"pbr":1.418,"per":20.38,"roa":0.010836716627491682,"roe":0.01712980586220023,"revenue":2477800000.0,"market_cap":26263906000.0,"net_income":319500000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7332310920978288,"total_assets":29483100000.0,"total_equity":18651700000.0,"profit_margin":0.12894503188312212,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":397400000.0,"operating_margin":0.16038421180079102},{"eps":1.99,"pbr":null,"per":null,"roa":-0.001644423308819783,"roe":-0.002651669514920468,"revenue":2279300000.0,"market_cap":null,"net_income":-48411000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7822577107006538,"total_assets":29439500000.0,"total_equity":18256800000.0,"profit_margin":-0.02123941561005572,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-57000000.0,"operating_margin":-0.025007677795814504},{"eps":4.81,"pbr":null,"per":null,"roa":0.015971925019258752,"roe":0.02562130989976658,"revenue":2454800000.0,"market_cap":null,"net_income":466500000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6429036988756721,"total_assets":29207500000.0,"total_equity":18207500000.0,"profit_margin":0.19003584813426755,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":613800000.0,"operating_margin":0.2500407365162131},{"eps":5.47,"pbr":null,"per":null,"roa":0.028528368313672336,"roe":0.045832731087671545,"revenue":2645500000.0,"market_cap":null,"net_income":808214380.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6423360423360424,"total_assets":28330200000.0,"total_equity":17634000000.0,"profit_margin":0.30550534114534117,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":588100000.0,"operating_margin":0.2223020223020223},{"eps":3.02,"pbr":null,"per":null,"roa":0.008579143940555986,"roe":0.01416480649284103,"revenue":2431000000.0,"market_cap":null,"net_income":240500000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7622788975730153,"total_assets":28033100000.0,"total_equity":16978700000.0,"profit_margin":0.09893048128342247,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":732600000.0,"operating_margin":0.3013574660633484},{"eps":3.44,"pbr":null,"per":null,"roa":0.009508258673121968,"roe":0.015954773869346732,"revenue":2454700000.0,"market_cap":null,"net_income":266700000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7622927445308999,"total_assets":28049300000.0,"total_equity":16716000000.0,"profit_margin":0.10864871471055526,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":509000000.0,"operating_margin":0.2073573145394549},{"eps":4.08,"pbr":null,"per":null,"roa":0.01372151505304946,"roe":0.023748540549792467,"revenue":2465800000.0,"market_cap":null,"net_income":388500000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7409765593316571,"total_assets":28313200000.0,"total_equity":16358900000.0,"profit_margin":0.15755535728769568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":577200000.0,"operating_margin":0.23408224511314787},{"eps":4.377460077720351,"pbr":null,"per":null,"roa":0.021772788491312898,"roe":0.03672958191464589,"revenue":2464900000.0,"market_cap":null,"net_income":583600000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6122357904986003,"total_assets":26804100000.0,"total_equity":15889100000.0,"profit_margin":0.2367641689318025,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":366500000.0,"operating_margin":0.1486875735323948},{"eps":2.95081013463877,"pbr":null,"per":null,"roa":0.01480750989927581,"roe":0.02585946230197857,"revenue":2290500000.0,"market_cap":null,"net_income":393400000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7825365640689805,"total_assets":26567600000.0,"total_equity":15213000000.0,"profit_margin":0.17175289238157607,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":690400000.0,"operating_margin":0.3014189041693953},{"eps":1.8729468495660926,"pbr":null,"per":null,"roa":0.009301615210394564,"roe":0.01687230563401219,"revenue":2386300000.0,"market_cap":null,"net_income":249700000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7408959477014625,"total_assets":26844800000.0,"total_equity":14799400000.0,"profit_margin":0.10463898084901312,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":512400000.0,"operating_margin":0.21472572601936052},{"eps":-0.510803686245298,"pbr":null,"per":null,"roa":-0.002415476072244371,"roe":-0.004701804774989988,"revenue":2530300000.0,"market_cap":null,"net_income":-68100000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7393194482867644,"total_assets":28193200000.0,"total_equity":14483800000.0,"profit_margin":-0.02691380468719124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":320800000.0,"operating_margin":0.1267833853693238}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.6904,"per":26.68,"date":"2024-06","close":231.82,"source":"reported"},{"eps":8.6904,"per":24.53,"date":"2024-07","close":213.2,"source":"reported"},{"eps":8.6904,"per":23.56,"date":"2024-08","close":204.76,"source":"reported"},{"eps":13.2812,"per":14.6,"date":"2024-09","close":193.84,"source":"reported"},{"eps":13.2812,"per":13.1,"date":"2024-10","close":174.0,"source":"reported"},{"eps":13.2812,"per":12.09,"date":"2024-11","close":160.63,"source":"reported"},{"eps":14.8483,"per":10.3,"date":"2024-12","close":152.92,"source":"reported"},{"eps":14.8483,"per":9.69,"date":"2025-01","close":143.93,"source":"reported"},{"eps":14.8483,"per":9.46,"date":"2025-02","close":140.5,"source":"reported"},{"eps":14.9175,"per":9.17,"date":"2025-03","close":136.84,"source":"reported"},{"eps":14.9175,"per":8.12,"date":"2025-04","close":121.08,"source":"reported"},{"eps":14.9175,"per":8.7,"date":"2025-05","close":129.79,"source":"reported"},{"eps":16.01,"per":7.84,"date":"2025-06","close":125.59,"source":"reported"},{"eps":16.01,"per":8.0,"date":"2025-07","close":128.0,"source":"reported"},{"eps":16.01,"per":8.26,"date":"2025-08","close":132.22,"source":"reported"},{"eps":16.74,"per":8.37,"date":"2025-09","close":140.08,"source":"reported"},{"eps":16.74,"per":9.22,"date":"2025-10","close":154.27,"source":"reported"},{"eps":16.74,"per":10.88,"date":"2025-11","close":182.09,"source":"reported"},{"eps":15.29,"per":11.51,"date":"2025-12","close":175.99,"source":"reported"},{"eps":15.29,"per":11.77,"date":"2026-01","close":179.89,"source":"reported"},{"eps":15.29,"per":12.55,"date":"2026-02","close":191.82,"source":"reported"},{"eps":15.84,"per":11.57,"date":"2026-03","close":183.33,"source":"reported"},{"eps":15.84,"per":11.95,"date":"2026-04","close":189.28,"source":"reported"},{"eps":15.84,"per":12.37,"date":"2026-05","close":196.0,"source":"reported"},{"eps":13.97,"per":15.47,"date":"2026-06","close":216.06,"source":"reported"},{"eps":13.97,"per":14.53,"date":"2026-07","close":202.95,"source":"reported"},{"eps":13.97,"per":15.51,"date":"2026-08","close":216.65,"source":"reported"},{"eps":13.97,"per":16.17,"date":"2026-09","close":225.88,"source":"reported"},{"eps":13.97,"per":18.17,"date":"2026-10","close":253.84,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.9,"std":4.9,"count":29,"current":18.17,"lower_1sd":8.0,"upper_1sd":17.8},"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":"Biogen Inc","phase":"above-fold","symbol_resolved":true}