{"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":"2026-10-23T09:59:32.294888+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":9.9,"direction":"higher_better","percentile":67}],"summary":"매출 +4.6%","percentile":63},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.4,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.1,"direction":"higher_better","percentile":67}],"summary":"RSI 68","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":46.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"Boston Scientific Corporation(BSX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 684.02억. 현재가 $46.02, 전일 대비 +3.4%, 30일 +7.1%. PER 14.3배 / ROE 5.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":0.05112870481395504,"grade":"B","trend":"상승","atr_14":1.1837214285714295,"rsi_14":68.42672413793102,"sma_20":43.6085,"sma_60":46.21233333333334,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 68.4로 강세 구간입니다. MACD(0.05)가 시그널선(-0.40)을 상회합니다(골든크로스). SMA20 44, SMA60 46 — 혼조세입니다. 볼린저밴드 41~46 (현재 위치 102%).","bb_lower":41.310559400245516,"bb_upper":45.90644059975448,"macd_signal":-0.40243599763721183},"change_pct":3.37,"chart_data":[{"date":"2024-10-23","open":85.28,"high":87.58,"low":83.27,"close":87.45,"volume":19619300,"rsi_14":70.51,"sma_20":85.84,"sma_60":81.7,"sma_120":78.81},{"date":"2024-10-24","open":88.37,"high":88.7,"low":85.03,"close":85.1,"volume":10848600,"rsi_14":52.67,"sma_20":85.94,"sma_60":81.88,"sma_120":78.91},{"date":"2024-10-25","open":85.25,"high":85.57,"low":83.59,"close":84.73,"volume":6297000,"rsi_14":51.49,"sma_20":86.01,"sma_60":82.04,"sma_120":79.01},{"date":"2024-10-28","open":85.0,"high":85.57,"low":84.66,"close":84.76,"volume":8882500,"rsi_14":44.21,"sma_20":86.06,"sma_60":82.21,"sma_120":79.11},{"date":"2024-10-29","open":84.75,"high":85.13,"low":84.37,"close":84.56,"volume":7465600,"rsi_14":37.64,"sma_20":86.08,"sma_60":82.41,"sma_120":79.2},{"date":"2024-10-30","open":84.51,"high":84.66,"low":80.64,"close":83.99,"volume":12004200,"rsi_14":37.34,"sma_20":86.05,"sma_60":82.58,"sma_120":79.29},{"date":"2024-10-31","open":83.71,"high":85.25,"low":83.38,"close":84.02,"volume":7444300,"rsi_14":30.41,"sma_20":86.06,"sma_60":82.75,"sma_120":79.37},{"date":"2024-11-01","open":84.33,"high":84.77,"low":83.5,"close":83.62,"volume":7051500,"rsi_14":24.84,"sma_20":86.02,"sma_60":82.88,"sma_120":79.46},{"date":"2024-11-04","open":83.65,"high":85.24,"low":83.55,"close":84.72,"volume":5853100,"rsi_14":37.39,"sma_20":86.03,"sma_60":83.02,"sma_120":79.56},{"date":"2024-11-05","open":84.54,"high":85.69,"low":84.13,"close":85.54,"volume":5400700,"rsi_14":41.63,"sma_20":86.02,"sma_60":83.18,"sma_120":79.65},{"date":"2024-11-06","open":88.0,"high":88.02,"low":85.03,"close":86.44,"volume":6203800,"rsi_14":50.11,"sma_20":86.0,"sma_60":83.36,"sma_120":79.75},{"date":"2024-11-07","open":86.83,"high":87.34,"low":86.11,"close":86.88,"volume":4836500,"rsi_14":42.4,"sma_20":86.04,"sma_60":83.53,"sma_120":79.85},{"date":"2024-11-08","open":87.57,"high":88.94,"low":87.18,"close":88.25,"volume":5242200,"rsi_14":51.09,"sma_20":86.1,"sma_60":83.71,"sma_120":79.96},{"date":"2024-11-11","open":88.65,"high":88.9,"low":88.21,"close":88.48,"volume":4067100,"rsi_14":52.51,"sma_20":86.14,"sma_60":83.88,"sma_120":80.06},{"date":"2024-11-12","open":88.63,"high":89.01,"low":88.01,"close":88.72,"volume":4989300,"rsi_14":57.02,"sma_20":86.24,"sma_60":84.05,"sma_120":80.17},{"date":"2024-11-13","open":88.75,"high":89.3,"low":88.66,"close":88.77,"volume":4176500,"rsi_14":77.19,"sma_20":86.33,"sma_60":84.22,"sma_120":80.29},{"date":"2024-11-14","open":88.65,"high":89.09,"low":87.48,"close":87.59,"volume":5120200,"rsi_14":68.92,"sma_20":86.39,"sma_60":84.37,"sma_120":80.39},{"date":"2024-11-15","open":87.12,"high":87.8,"low":86.01,"close":86.99,"volume":10230100,"rsi_14":63.71,"sma_20":86.33,"sma_60":84.49,"sma_120":80.49},{"date":"2024-11-18","open":88.75,"high":91.08,"low":88.5,"close":90.45,"volume":9011400,"rsi_14":75.86,"sma_20":86.45,"sma_60":84.68,"sma_120":80.62},{"date":"2024-11-19","open":90.03,"high":90.75,"low":89.37,"close":90.33,"volume":5586200,"rsi_14":78.98,"sma_20":86.57,"sma_60":84.86,"sma_120":80.75},{"date":"2024-11-20","open":90.81,"high":90.81,"low":89.47,"close":90.17,"volume":4786800,"rsi_14":77.78,"sma_20":86.71,"sma_60":85.03,"sma_120":80.87},{"date":"2024-11-21","open":90.65,"high":91.72,"low":90.23,"close":91.5,"volume":4195100,"rsi_14":82.83,"sma_20":87.03,"sma_60":85.23,"sma_120":81.0},{"date":"2024-11-22","open":91.79,"high":91.93,"low":89.02,"close":90.0,"volume":5571700,"rsi_14":71.29,"sma_20":87.29,"sma_60":85.39,"sma_120":81.12},{"date":"2024-11-25","open":89.69,"high":90.3,"low":87.95,"close":89.25,"volume":10227300,"rsi_14":65.04,"sma_20":87.51,"sma_60":85.51,"sma_120":81.23},{"date":"2024-11-26","open":89.78,"high":90.39,"low":89.1,"close":90.21,"volume":4284200,"rsi_14":65.21,"sma_20":87.8,"sma_60":85.66,"sma_120":81.35},{"date":"2024-11-27","open":90.4,"high":91.03,"low":90.05,"close":90.75,"volume":3788400,"rsi_14":65.49,"sma_20":88.13,"sma_60":85.81,"sma_120":81.46},{"date":"2024-11-29","open":90.51,"high":91.32,"low":89.89,"close":90.66,"volume":3447000,"rsi_14":60.75,"sma_20":88.47,"sma_60":85.96,"sma_120":81.57},{"date":"2024-12-02","open":90.78,"high":91.34,"low":90.2,"close":90.43,"volume":3388000,"rsi_14":58.7,"sma_20":88.81,"sma_60":86.11,"sma_120":81.69},{"date":"2024-12-03","open":90.0,"high":90.79,"low":89.62,"close":90.47,"volume":3191900,"rsi_14":57.95,"sma_20":89.09,"sma_60":86.24,"sma_120":81.79},{"date":"2024-12-04","open":90.38,"high":91.31,"low":90.05,"close":90.84,"volume":3507300,"rsi_14":59.14,"sma_20":89.36,"sma_60":86.37,"sma_120":81.91},{"date":"2024-12-05","open":90.0,"high":91.06,"low":89.76,"close":90.53,"volume":4173500,"rsi_14":64.05,"sma_20":89.56,"sma_60":86.5,"sma_120":82.02},{"date":"2024-12-06","open":90.36,"high":90.8,"low":89.96,"close":90.07,"volume":3302000,"rsi_14":64.92,"sma_20":89.72,"sma_60":86.6,"sma_120":82.14},{"date":"2024-12-09","open":90.12,"high":90.67,"low":88.51,"close":88.72,"volume":4877300,"rsi_14":39.46,"sma_20":89.75,"sma_60":86.69,"sma_120":82.24},{"date":"2024-12-10","open":89.29,"high":90.47,"low":88.73,"close":90.2,"volume":4612100,"rsi_14":49.32,"sma_20":89.83,"sma_60":86.8,"sma_120":82.35},{"date":"2024-12-11","open":90.61,"high":90.97,"low":90.15,"close":90.56,"volume":3168400,"rsi_14":52.0,"sma_20":89.92,"sma_60":86.94,"sma_120":82.46},{"date":"2024-12-12","open":90.71,"high":91.37,"low":90.32,"close":90.42,"volume":4050800,"rsi_14":43.71,"sma_20":90.01,"sma_60":87.07,"sma_120":82.57},{"date":"2024-12-13","open":90.54,"high":91.03,"low":90.05,"close":90.11,"volume":3181500,"rsi_14":50.74,"sma_20":90.13,"sma_60":87.18,"sma_120":82.68},{"date":"2024-12-16","open":90.78,"high":91.59,"low":89.49,"close":90.46,"volume":5664900,"rsi_14":58.66,"sma_20":90.31,"sma_60":87.28,"sma_120":82.79},{"date":"2024-12-17","open":90.5,"high":90.91,"low":89.71,"close":90.43,"volume":4903800,"rsi_14":51.82,"sma_20":90.31,"sma_60":87.39,"sma_120":82.9},{"date":"2024-12-18","open":90.14,"high":90.21,"low":87.95,"close":88.03,"volume":5167700,"rsi_14":32.83,"sma_20":90.19,"sma_60":87.47,"sma_120":83.0},{"date":"2024-12-19","open":88.04,"high":89.24,"low":87.72,"close":88.66,"volume":5620600,"rsi_14":38.18,"sma_20":90.11,"sma_60":87.55,"sma_120":83.1},{"date":"2024-12-20","open":88.0,"high":89.67,"low":87.25,"close":88.95,"volume":15909900,"rsi_14":41.31,"sma_20":89.99,"sma_60":87.65,"sma_120":83.2},{"date":"2024-12-23","open":89.27,"high":89.99,"low":88.36,"close":89.86,"volume":3833800,"rsi_14":46.75,"sma_20":89.98,"sma_60":87.76,"sma_120":83.32},{"date":"2024-12-24","open":89.86,"high":91.09,"low":89.66,"close":91.07,"volume":1880000,"rsi_14":51.12,"sma_20":90.07,"sma_60":87.88,"sma_120":83.44},{"date":"2024-12-26","open":90.68,"high":91.55,"low":90.59,"close":91.45,"volume":2601600,"rsi_14":54.47,"sma_20":90.13,"sma_60":88.0,"sma_120":83.57},{"date":"2024-12-27","open":90.9,"high":91.5,"low":90.23,"close":90.66,"volume":3177600,"rsi_14":52.78,"sma_20":90.13,"sma_60":88.11,"sma_120":83.68},{"date":"2024-12-30","open":89.66,"high":90.09,"low":89.07,"close":89.68,"volume":3411400,"rsi_14":54.68,"sma_20":90.08,"sma_60":88.2,"sma_120":83.79},{"date":"2024-12-31","open":89.78,"high":90.21,"low":89.01,"close":89.32,"volume":3973000,"rsi_14":45.19,"sma_20":90.02,"sma_60":88.28,"sma_120":83.89},{"date":"2025-01-02","open":90.02,"high":90.16,"low":88.81,"close":89.38,"volume":3369000,"rsi_14":43.33,"sma_20":89.97,"sma_60":88.37,"sma_120":83.99},{"date":"2025-01-03","open":89.79,"high":90.96,"low":89.51,"close":90.69,"volume":3439000,"rsi_14":51.35,"sma_20":89.96,"sma_60":88.45,"sma_120":84.09},{"date":"2025-01-06","open":90.68,"high":91.34,"low":90.43,"close":91.29,"volume":4981400,"rsi_14":55.73,"sma_20":90.0,"sma_60":88.52,"sma_120":84.2},{"date":"2025-01-07","open":91.7,"high":92.42,"low":90.52,"close":91.99,"volume":4812200,"rsi_14":57.18,"sma_20":90.1,"sma_60":88.62,"sma_120":84.33},{"date":"2025-01-08","open":96.68,"high":97.13,"low":94.75,"close":95.95,"volume":10747700,"rsi_14":68.93,"sma_20":90.46,"sma_60":88.77,"sma_120":84.5},{"date":"2025-01-10","open":95.48,"high":96.69,"low":94.56,"close":94.88,"volume":5944400,"rsi_14":75.85,"sma_20":90.69,"sma_60":88.89,"sma_120":84.64},{"date":"2025-01-13","open":93.82,"high":95.08,"low":93.2,"close":94.61,"volume":4219100,"rsi_14":73.08,"sma_20":90.89,"sma_60":89.02,"sma_120":84.78},{"date":"2025-01-14","open":95.08,"high":96.25,"low":94.83,"close":95.65,"volume":5415800,"rsi_14":74.56,"sma_20":91.16,"sma_60":89.16,"sma_120":84.92},{"date":"2025-01-15","open":95.73,"high":97.36,"low":95.37,"close":96.89,"volume":5328800,"rsi_14":75.16,"sma_20":91.49,"sma_60":89.34,"sma_120":85.08},{"date":"2025-01-16","open":97.04,"high":98.31,"low":96.97,"close":98.17,"volume":5020800,"rsi_14":75.28,"sma_20":91.88,"sma_60":89.51,"sma_120":85.28},{"date":"2025-01-17","open":97.93,"high":99.14,"low":97.68,"close":98.66,"volume":7064000,"rsi_14":75.48,"sma_20":92.29,"sma_60":89.68,"sma_120":85.47},{"date":"2025-01-21","open":100.21,"high":101.14,"low":99.77,"close":100.91,"volume":6010200,"rsi_14":82.83,"sma_20":92.94,"sma_60":89.9,"sma_120":85.69},{"date":"2025-01-22","open":100.91,"high":101.65,"low":100.14,"close":100.31,"volume":8170900,"rsi_14":84.9,"sma_20":93.52,"sma_60":90.11,"sma_120":85.9},{"date":"2025-01-23","open":100.5,"high":101.75,"low":99.75,"close":101.64,"volume":7223600,"rsi_14":88.02,"sma_20":94.15,"sma_60":90.39,"sma_120":86.14},{"date":"2025-01-24","open":101.01,"high":102.15,"low":100.87,"close":101.94,"volume":4324600,"rsi_14":88.2,"sma_20":94.76,"sma_60":90.68,"sma_120":86.36},{"date":"2025-01-27","open":101.6,"high":102.32,"low":100.5,"close":102.27,"volume":6799300,"rsi_14":87.45,"sma_20":95.32,"sma_60":90.97,"sma_120":86.59},{"date":"2025-01-28","open":102.28,"high":102.93,"low":101.64,"close":102.32,"volume":7905000,"rsi_14":86.99,"sma_20":95.86,"sma_60":91.26,"sma_120":86.84},{"date":"2025-01-29","open":102.74,"high":103.17,"low":102.33,"close":102.71,"volume":4556700,"rsi_14":86.71,"sma_20":96.46,"sma_60":91.58,"sma_120":87.08},{"date":"2025-01-30","open":103.6,"high":104.25,"low":102.83,"close":103.04,"volume":6344200,"rsi_14":82.32,"sma_20":97.13,"sma_60":91.89,"sma_120":87.32},{"date":"2025-01-31","open":103.4,"high":103.6,"low":102.32,"close":102.36,"volume":6187000,"rsi_14":85.35,"sma_20":97.78,"sma_60":92.2,"sma_120":87.54},{"date":"2025-02-03","open":101.41,"high":103.86,"low":100.7,"close":103.07,"volume":6263400,"rsi_14":88.38,"sma_20":98.47,"sma_60":92.51,"sma_120":87.77},{"date":"2025-02-04","open":103.28,"high":103.99,"low":102.85,"close":103.54,"volume":9761200,"rsi_14":87.75,"sma_20":99.11,"sma_60":92.81,"sma_120":88.0},{"date":"2025-02-05","open":102.94,"high":107.17,"low":102.44,"close":104.97,"volume":10668100,"rsi_14":87.97,"sma_20":99.79,"sma_60":93.12,"sma_120":88.24},{"date":"2025-02-06","open":105.72,"high":105.9,"low":104.73,"close":105.02,"volume":6383400,"rsi_14":86.4,"sma_20":100.45,"sma_60":93.42,"sma_120":88.48},{"date":"2025-02-07","open":104.75,"high":105.92,"low":104.29,"close":105.25,"volume":5537900,"rsi_14":86.01,"sma_20":100.91,"sma_60":93.7,"sma_120":88.71},{"date":"2025-02-10","open":105.72,"high":106.32,"low":105.27,"close":106.18,"volume":5849300,"rsi_14":83.65,"sma_20":101.48,"sma_60":94.0,"sma_120":88.94},{"date":"2025-02-11","open":105.89,"high":106.15,"low":105.25,"close":105.98,"volume":4830100,"rsi_14":88.16,"sma_20":102.04,"sma_60":94.29,"sma_120":89.17},{"date":"2025-02-12","open":105.24,"high":106.2,"low":104.75,"close":105.77,"volume":5456300,"rsi_14":82.73,"sma_20":102.55,"sma_60":94.57,"sma_120":89.4},{"date":"2025-02-13","open":105.98,"high":106.27,"low":104.94,"close":106.14,"volume":6268600,"rsi_14":82.92,"sma_20":103.01,"sma_60":94.88,"sma_120":89.62},{"date":"2025-02-14","open":106.1,"high":106.72,"low":105.77,"close":106.11,"volume":3966400,"rsi_14":81.58,"sma_20":103.41,"sma_60":95.2,"sma_120":89.85},{"date":"2025-02-18","open":103.69,"high":105.72,"low":102.92,"close":105.35,"volume":6505300,"rsi_14":72.31,"sma_20":103.74,"sma_60":95.45,"sma_120":90.06},{"date":"2025-02-19","open":105.35,"high":105.7,"low":104.76,"close":105.67,"volume":4305800,"rsi_14":72.02,"sma_20":103.98,"sma_60":95.7,"sma_120":90.28},{"date":"2025-02-20","open":105.43,"high":105.48,"low":104.35,"close":105.36,"volume":5977500,"rsi_14":67.31,"sma_20":104.23,"sma_60":95.96,"sma_120":90.49},{"date":"2025-02-21","open":104.64,"high":105.65,"low":103.98,"close":104.49,"volume":5513300,"rsi_14":65.46,"sma_20":104.38,"sma_60":96.17,"sma_120":90.7},{"date":"2025-02-24","open":104.25,"high":104.95,"low":103.87,"close":104.39,"volume":5214600,"rsi_14":60.51,"sma_20":104.5,"sma_60":96.41,"sma_120":90.9},{"date":"2025-02-25","open":104.0,"high":104.5,"low":97.08,"close":100.72,"volume":18821600,"rsi_14":35.13,"sma_20":104.42,"sma_60":96.6,"sma_120":91.06},{"date":"2025-02-26","open":100.43,"high":102.82,"low":99.85,"close":101.56,"volume":8148700,"rsi_14":30.82,"sma_20":104.38,"sma_60":96.79,"sma_120":91.23},{"date":"2025-02-27","open":101.64,"high":103.99,"low":100.55,"close":100.8,"volume":9010500,"rsi_14":28.02,"sma_20":104.29,"sma_60":96.96,"sma_120":91.39},{"date":"2025-02-28","open":101.13,"high":104.1,"low":101.01,"close":103.79,"volume":8833200,"rsi_14":44.09,"sma_20":104.33,"sma_60":97.18,"sma_120":91.57},{"date":"2025-03-03","open":104.85,"high":105.57,"low":103.83,"close":104.87,"volume":6348900,"rsi_14":44.76,"sma_20":104.45,"sma_60":97.42,"sma_120":91.77},{"date":"2025-03-04","open":104.63,"high":105.14,"low":102.53,"close":103.61,"volume":8374400,"rsi_14":41.27,"sma_20":104.48,"sma_60":97.64,"sma_120":91.94},{"date":"2025-03-05","open":103.24,"high":105.21,"low":103.07,"close":104.71,"volume":6716300,"rsi_14":46.33,"sma_20":104.54,"sma_60":97.87,"sma_120":92.12},{"date":"2025-03-06","open":103.31,"high":103.51,"low":100.54,"close":100.8,"volume":9722800,"rsi_14":35.17,"sma_20":104.33,"sma_60":98.04,"sma_120":92.27},{"date":"2025-03-07","open":100.61,"high":100.61,"low":97.04,"close":99.13,"volume":12987100,"rsi_14":32.23,"sma_20":104.03,"sma_60":98.19,"sma_120":92.4},{"date":"2025-03-10","open":97.77,"high":97.77,"low":93.29,"close":94.13,"volume":17009300,"rsi_14":26.51,"sma_20":103.48,"sma_60":98.28,"sma_120":92.49},{"date":"2025-03-11","open":94.13,"high":96.27,"low":93.91,"close":95.52,"volume":11910400,"rsi_14":29.66,"sma_20":102.94,"sma_60":98.37,"sma_120":92.59},{"date":"2025-03-12","open":98.04,"high":98.57,"low":96.01,"close":96.42,"volume":8790900,"rsi_14":32.5,"sma_20":102.47,"sma_60":98.47,"sma_120":92.7},{"date":"2025-03-13","open":96.64,"high":96.64,"low":94.85,"close":95.37,"volume":8056900,"rsi_14":32.27,"sma_20":101.95,"sma_60":98.55,"sma_120":92.81},{"date":"2025-03-14","open":96.07,"high":97.39,"low":95.56,"close":97.16,"volume":4924600,"rsi_14":36.81,"sma_20":101.5,"sma_60":98.67,"sma_120":92.92},{"date":"2025-03-17","open":96.76,"high":99.41,"low":96.52,"close":98.9,"volume":5703000,"rsi_14":46.43,"sma_20":101.14,"sma_60":98.81,"sma_120":93.05},{"date":"2025-03-18","open":98.36,"high":99.41,"low":97.93,"close":99.22,"volume":5370000,"rsi_14":45.31,"sma_20":100.83,"sma_60":98.96,"sma_120":93.17},{"date":"2025-03-19","open":99.93,"high":101.49,"low":98.94,"close":100.73,"volume":5504500,"rsi_14":49.86,"sma_20":100.58,"sma_60":99.17,"sma_120":93.32},{"date":"2025-03-20","open":100.41,"high":102.01,"low":100.1,"close":101.51,"volume":6282300,"rsi_14":45.15,"sma_20":100.39,"sma_60":99.38,"sma_120":93.47},{"date":"2025-03-21","open":100.85,"high":101.0,"low":99.3,"close":100.69,"volume":8617100,"rsi_14":41.01,"sma_20":100.2,"sma_60":99.58,"sma_120":93.61},{"date":"2025-03-24","open":101.72,"high":102.92,"low":101.23,"close":102.67,"volume":5831200,"rsi_14":48.04,"sma_20":100.12,"sma_60":99.79,"sma_120":93.78},{"date":"2025-03-25","open":102.86,"high":104.35,"low":102.6,"close":103.08,"volume":9346700,"rsi_14":46.5,"sma_20":100.23,"sma_60":99.99,"sma_120":93.94},{"date":"2025-03-26","open":103.12,"high":103.48,"low":101.02,"close":102.34,"volume":6645800,"rsi_14":53.83,"sma_20":100.27,"sma_60":100.17,"sma_120":94.09},{"date":"2025-03-27","open":102.23,"high":102.24,"low":100.26,"close":100.8,"volume":7610500,"rsi_14":54.18,"sma_20":100.27,"sma_60":100.34,"sma_120":94.22},{"date":"2025-03-28","open":99.94,"high":100.42,"low":98.02,"close":99.36,"volume":7404100,"rsi_14":65.94,"sma_20":100.05,"sma_60":100.5,"sma_120":94.35},{"date":"2025-03-31","open":98.56,"high":101.25,"low":97.85,"close":100.88,"volume":8522400,"rsi_14":66.2,"sma_20":99.85,"sma_60":100.7,"sma_120":94.49},{"date":"2025-04-01","open":100.4,"high":101.28,"low":99.46,"close":101.24,"volume":5958000,"rsi_14":65.06,"sma_20":99.73,"sma_60":100.89,"sma_120":94.63},{"date":"2025-04-02","open":99.71,"high":101.02,"low":98.44,"close":100.05,"volume":11755600,"rsi_14":64.5,"sma_20":99.5,"sma_60":101.05,"sma_120":94.75},{"date":"2025-04-03","open":96.94,"high":99.86,"low":96.65,"close":98.5,"volume":10996700,"rsi_14":54.21,"sma_20":99.39,"sma_60":101.17,"sma_120":94.85},{"date":"2025-04-04","open":94.73,"high":95.89,"low":89.65,"close":89.7,"volume":22572300,"rsi_14":29.97,"sma_20":98.91,"sma_60":101.13,"sma_120":94.88},{"date":"2025-04-07","open":87.04,"high":93.89,"low":85.98,"close":91.54,"volume":14290000,"rsi_14":34.31,"sma_20":98.78,"sma_60":101.06,"sma_120":94.91},{"date":"2025-04-08","open":94.5,"high":95.05,"low":89.05,"close":90.64,"volume":10816100,"rsi_14":28.86,"sma_20":98.54,"sma_60":100.99,"sma_120":94.94},{"date":"2025-04-09","open":90.22,"high":97.65,"low":86.77,"close":96.77,"volume":23603300,"rsi_14":41.89,"sma_20":98.56,"sma_60":101.02,"sma_120":95.02},{"date":"2025-04-10","open":95.23,"high":95.57,"low":91.01,"close":92.64,"volume":11631900,"rsi_14":37.63,"sma_20":98.42,"sma_60":100.97,"sma_120":95.07},{"date":"2025-04-11","open":93.06,"high":94.48,"low":91.89,"close":93.67,"volume":8303600,"rsi_14":35.75,"sma_20":98.25,"sma_60":100.92,"sma_120":95.13},{"date":"2025-04-14","open":95.28,"high":95.63,"low":93.65,"close":94.27,"volume":7876900,"rsi_14":36.13,"sma_20":98.01,"sma_60":100.85,"sma_120":95.18},{"date":"2025-04-15","open":94.66,"high":95.12,"low":93.69,"close":94.23,"volume":6615600,"rsi_14":36.95,"sma_20":97.77,"sma_60":100.78,"sma_120":95.23},{"date":"2025-04-16","open":94.78,"high":96.69,"low":94.04,"close":95.25,"volume":7874200,"rsi_14":40.92,"sma_20":97.49,"sma_60":100.69,"sma_120":95.29},{"date":"2025-04-17","open":95.6,"high":96.06,"low":94.67,"close":95.12,"volume":6673000,"rsi_14":42.75,"sma_20":97.17,"sma_60":100.6,"sma_120":95.36},{"date":"2025-04-21","open":95.05,"high":95.18,"low":92.7,"close":93.58,"volume":9990400,"rsi_14":37.53,"sma_20":96.82,"sma_60":100.47,"sma_120":95.43},{"date":"2025-04-22","open":93.9,"high":95.61,"low":93.35,"close":95.05,"volume":8611000,"rsi_14":39.81,"sma_20":96.44,"sma_60":100.35,"sma_120":95.51},{"date":"2025-04-23","open":100.0,"high":102.37,"low":98.43,"close":98.92,"volume":12865200,"rsi_14":48.29,"sma_20":96.23,"sma_60":100.29,"sma_120":95.63},{"date":"2025-04-24","open":99.03,"high":101.68,"low":98.93,"close":101.14,"volume":8984500,"rsi_14":53.91,"sma_20":96.17,"sma_60":100.27,"sma_120":95.77},{"date":"2025-04-25","open":101.39,"high":102.15,"low":100.82,"close":101.9,"volume":5413000,"rsi_14":73.75,"sma_20":96.22,"sma_60":100.26,"sma_120":95.92},{"date":"2025-04-28","open":102.5,"high":102.95,"low":101.5,"close":102.18,"volume":7816000,"rsi_14":72.06,"sma_20":96.36,"sma_60":100.25,"sma_120":96.07},{"date":"2025-04-29","open":102.4,"high":103.2,"low":101.62,"close":102.74,"volume":5478700,"rsi_14":75.44,"sma_20":96.46,"sma_60":100.25,"sma_120":96.23},{"date":"2025-04-30","open":102.34,"high":103.12,"low":101.46,"close":102.87,"volume":6702600,"rsi_14":67.15,"sma_20":96.54,"sma_60":100.25,"sma_120":96.38},{"date":"2025-05-01","open":102.76,"high":103.83,"low":101.51,"close":103.19,"volume":8206100,"rsi_14":87.76,"sma_20":96.7,"sma_60":100.24,"sma_120":96.53},{"date":"2025-05-02","open":105.0,"high":105.54,"low":104.28,"close":104.93,"volume":7363300,"rsi_14":88.35,"sma_20":97.02,"sma_60":100.24,"sma_120":96.68},{"date":"2025-05-05","open":104.54,"high":104.81,"low":103.54,"close":104.24,"volume":4822600,"rsi_14":83.75,"sma_20":97.74,"sma_60":100.23,"sma_120":96.83},{"date":"2025-05-06","open":103.32,"high":104.47,"low":103.1,"close":104.12,"volume":6123100,"rsi_14":83.3,"sma_20":98.37,"sma_60":100.21,"sma_120":96.96},{"date":"2025-05-07","open":104.49,"high":105.05,"low":103.83,"close":104.8,"volume":4392600,"rsi_14":82.91,"sma_20":99.08,"sma_60":100.19,"sma_120":97.09},{"date":"2025-05-08","open":105.13,"high":105.74,"low":103.22,"close":103.29,"volume":5274900,"rsi_14":75.71,"sma_20":99.41,"sma_60":100.14,"sma_120":97.22},{"date":"2025-05-09","open":102.97,"high":103.66,"low":102.53,"close":102.86,"volume":3609500,"rsi_14":81.39,"sma_20":99.92,"sma_60":100.1,"sma_120":97.33},{"date":"2025-05-12","open":104.55,"high":104.55,"low":101.82,"close":102.87,"volume":6974200,"rsi_14":79.35,"sma_20":100.38,"sma_60":100.04,"sma_120":97.46},{"date":"2025-05-13","open":103.19,"high":103.68,"low":102.26,"close":102.95,"volume":7066900,"rsi_14":71.14,"sma_20":100.81,"sma_60":99.99,"sma_120":97.59},{"date":"2025-05-14","open":102.99,"high":103.48,"low":102.57,"close":102.95,"volume":5738400,"rsi_14":62.38,"sma_20":101.25,"sma_60":99.95,"sma_120":97.7},{"date":"2025-05-15","open":103.21,"high":105.06,"low":102.78,"close":104.86,"volume":6941100,"rsi_14":67.49,"sma_20":101.73,"sma_60":99.93,"sma_120":97.82},{"date":"2025-05-16","open":105.44,"high":106.24,"low":104.72,"close":106.04,"volume":7292800,"rsi_14":70.62,"sma_20":102.27,"sma_60":99.95,"sma_120":97.95},{"date":"2025-05-19","open":105.69,"high":106.72,"low":105.52,"close":106.66,"volume":7933900,"rsi_14":70.81,"sma_20":102.93,"sma_60":99.98,"sma_120":98.08},{"date":"2025-05-20","open":106.3,"high":106.67,"low":105.3,"close":106.54,"volume":7906900,"rsi_14":69.5,"sma_20":103.5,"sma_60":100.02,"sma_120":98.22},{"date":"2025-05-21","open":106.42,"high":107.06,"low":104.37,"close":104.64,"volume":8076000,"rsi_14":56.6,"sma_20":103.79,"sma_60":100.08,"sma_120":98.34},{"date":"2025-05-22","open":104.2,"high":105.0,"low":103.57,"close":104.5,"volume":7715900,"rsi_14":47.71,"sma_20":103.96,"sma_60":100.13,"sma_120":98.46},{"date":"2025-05-23","open":103.86,"high":104.87,"low":103.58,"close":104.5,"volume":5205900,"rsi_14":51.49,"sma_20":104.09,"sma_60":100.19,"sma_120":98.58},{"date":"2025-05-27","open":105.36,"high":106.67,"low":105.22,"close":106.17,"volume":6910700,"rsi_14":60.0,"sma_20":104.29,"sma_60":100.23,"sma_120":98.71},{"date":"2025-05-28","open":104.26,"high":105.72,"low":103.5,"close":104.51,"volume":6364700,"rsi_14":48.71,"sma_20":104.37,"sma_60":100.23,"sma_120":98.82},{"date":"2025-05-29","open":104.5,"high":105.0,"low":103.87,"close":104.5,"volume":7128900,"rsi_14":56.22,"sma_20":104.46,"sma_60":100.24,"sma_120":98.94},{"date":"2025-05-30","open":104.52,"high":105.37,"low":104.09,"close":105.26,"volume":10524900,"rsi_14":61.93,"sma_20":104.56,"sma_60":100.25,"sma_120":99.06},{"date":"2025-06-02","open":104.53,"high":105.26,"low":102.82,"close":104.17,"volume":5005100,"rsi_14":55.83,"sma_20":104.52,"sma_60":100.31,"sma_120":99.17},{"date":"2025-06-03","open":104.0,"high":104.2,"low":102.32,"close":103.1,"volume":8429800,"rsi_14":50.62,"sma_20":104.46,"sma_60":100.37,"sma_120":99.28},{"date":"2025-06-04","open":103.17,"high":103.49,"low":102.4,"close":102.43,"volume":5682000,"rsi_14":47.97,"sma_20":104.38,"sma_60":100.51,"sma_120":99.4},{"date":"2025-06-05","open":102.96,"high":103.24,"low":102.13,"close":102.83,"volume":8242700,"rsi_14":41.01,"sma_20":104.28,"sma_60":100.63,"sma_120":99.5},{"date":"2025-06-06","open":103.05,"high":105.78,"low":100.96,"close":102.09,"volume":9114400,"rsi_14":31.8,"sma_20":104.22,"sma_60":100.73,"sma_120":99.6},{"date":"2025-06-09","open":101.46,"high":101.54,"low":99.62,"close":100.04,"volume":8560600,"rsi_14":23.05,"sma_20":104.08,"sma_60":100.81,"sma_120":99.68},{"date":"2025-06-10","open":100.24,"high":100.46,"low":98.99,"close":99.34,"volume":8711400,"rsi_14":22.01,"sma_20":103.9,"sma_60":100.84,"sma_120":99.76},{"date":"2025-06-11","open":99.16,"high":100.08,"low":98.78,"close":99.4,"volume":8453700,"rsi_14":26.23,"sma_20":103.73,"sma_60":100.85,"sma_120":99.83},{"date":"2025-06-12","open":99.49,"high":99.58,"low":98.06,"close":98.56,"volume":9101200,"rsi_14":24.66,"sma_20":103.51,"sma_60":100.84,"sma_120":99.9},{"date":"2025-06-13","open":98.19,"high":100.88,"low":98.0,"close":99.74,"volume":10330800,"rsi_14":31.55,"sma_20":103.25,"sma_60":100.82,"sma_120":100.0},{"date":"2025-06-16","open":100.68,"high":102.4,"low":100.34,"close":101.49,"volume":9288200,"rsi_14":31.97,"sma_20":103.02,"sma_60":100.82,"sma_120":100.1},{"date":"2025-06-17","open":101.32,"high":102.41,"low":101.2,"close":101.73,"volume":6858000,"rsi_14":37.98,"sma_20":102.78,"sma_60":100.84,"sma_120":100.21},{"date":"2025-06-18","open":101.81,"high":102.27,"low":100.84,"close":101.37,"volume":5188700,"rsi_14":36.86,"sma_20":102.52,"sma_60":100.82,"sma_120":100.3},{"date":"2025-06-20","open":101.62,"high":102.29,"low":101.24,"close":101.3,"volume":11349500,"rsi_14":32.35,"sma_20":102.35,"sma_60":100.79,"sma_120":100.39},{"date":"2025-06-23","open":101.45,"high":102.4,"low":100.9,"close":102.36,"volume":6203300,"rsi_14":41.91,"sma_20":102.24,"sma_60":100.79,"sma_120":100.48},{"date":"2025-06-24","open":102.74,"high":104.3,"low":102.05,"close":104.12,"volume":7160500,"rsi_14":54.29,"sma_20":102.23,"sma_60":100.84,"sma_120":100.59},{"date":"2025-06-25","open":104.14,"high":105.09,"low":104.01,"close":104.29,"volume":5691700,"rsi_14":58.17,"sma_20":102.13,"sma_60":100.93,"sma_120":100.71},{"date":"2025-06-26","open":104.57,"high":105.2,"low":104.16,"close":104.58,"volume":5071500,"rsi_14":57.76,"sma_20":102.14,"sma_60":100.99,"sma_120":100.84},{"date":"2025-06-27","open":104.73,"high":107.05,"low":104.62,"close":106.53,"volume":15637200,"rsi_14":67.79,"sma_20":102.24,"sma_60":101.08,"sma_120":100.98},{"date":"2025-06-30","open":106.5,"high":107.53,"low":106.25,"close":107.41,"volume":7006500,"rsi_14":82.58,"sma_20":102.34,"sma_60":101.2,"sma_120":101.12},{"date":"2025-07-01","open":107.36,"high":107.5,"low":103.95,"close":104.78,"volume":8531000,"rsi_14":70.54,"sma_20":102.37,"sma_60":101.3,"sma_120":101.24},{"date":"2025-07-02","open":104.73,"high":105.39,"low":102.67,"close":103.63,"volume":6514700,"rsi_14":64.76,"sma_20":102.4,"sma_60":101.54,"sma_120":101.33},{"date":"2025-07-03","open":104.47,"high":104.5,"low":103.48,"close":104.32,"volume":2931100,"rsi_14":70.31,"sma_20":102.5,"sma_60":101.75,"sma_120":101.4},{"date":"2025-07-07","open":104.62,"high":104.7,"low":103.29,"close":103.83,"volume":5892100,"rsi_14":65.16,"sma_20":102.55,"sma_60":101.97,"sma_120":101.48},{"date":"2025-07-08","open":103.52,"high":104.16,"low":101.56,"close":102.41,"volume":7750900,"rsi_14":53.5,"sma_20":102.56,"sma_60":102.06,"sma_120":101.54},{"date":"2025-07-09","open":102.95,"high":103.21,"low":101.6,"close":102.96,"volume":6241000,"rsi_14":54.57,"sma_20":102.71,"sma_60":102.24,"sma_120":101.6},{"date":"2025-07-10","open":103.11,"high":104.41,"low":102.46,"close":103.86,"volume":7225100,"rsi_14":58.89,"sma_20":102.93,"sma_60":102.41,"sma_120":101.66},{"date":"2025-07-11","open":104.08,"high":104.08,"low":102.85,"close":103.2,"volume":5890200,"rsi_14":56.51,"sma_20":103.12,"sma_60":102.55,"sma_120":101.7},{"date":"2025-07-14","open":102.66,"high":105.19,"low":102.49,"close":104.33,"volume":9819500,"rsi_14":56.71,"sma_20":103.41,"sma_60":102.72,"sma_120":101.75},{"date":"2025-07-15","open":104.38,"high":104.55,"low":102.91,"close":103.48,"volume":7361600,"rsi_14":47.67,"sma_20":103.6,"sma_60":102.86,"sma_120":101.77},{"date":"2025-07-16","open":104.19,"high":104.29,"low":102.59,"close":103.19,"volume":9259100,"rsi_14":46.04,"sma_20":103.68,"sma_60":102.99,"sma_120":101.8},{"date":"2025-07-17","open":102.98,"high":104.74,"low":102.69,"close":104.65,"volume":9489100,"rsi_14":50.23,"sma_20":103.83,"sma_60":103.18,"sma_120":101.82},{"date":"2025-07-18","open":105.13,"high":105.4,"low":102.26,"close":103.64,"volume":8571100,"rsi_14":39.76,"sma_20":103.94,"sma_60":103.32,"sma_120":101.84},{"date":"2025-07-21","open":103.02,"high":104.96,"low":103.01,"close":103.78,"volume":5528700,"rsi_14":36.42,"sma_20":104.07,"sma_60":103.4,"sma_120":101.85},{"date":"2025-07-22","open":104.23,"high":104.56,"low":103.16,"close":103.16,"volume":7924300,"rsi_14":42.87,"sma_20":104.11,"sma_60":103.44,"sma_120":101.86},{"date":"2025-07-23","open":107.06,"high":108.94,"low":105.75,"close":107.76,"volume":15115200,"rsi_14":63.94,"sma_20":104.29,"sma_60":103.53,"sma_120":101.9},{"date":"2025-07-24","open":108.35,"high":108.53,"low":104.69,"close":106.21,"volume":10261500,"rsi_14":56.03,"sma_20":104.39,"sma_60":103.6,"sma_120":101.92},{"date":"2025-07-25","open":106.18,"high":107.25,"low":105.94,"close":106.14,"volume":5875100,"rsi_14":57.57,"sma_20":104.46,"sma_60":103.66,"sma_120":101.96},{"date":"2025-07-28","open":106.33,"high":107.38,"low":105.56,"close":105.84,"volume":6624800,"rsi_14":62.14,"sma_20":104.43,"sma_60":103.71,"sma_120":101.98},{"date":"2025-07-29","open":106.68,"high":107.25,"low":106.1,"close":106.47,"volume":6352600,"rsi_14":62.35,"sma_20":104.38,"sma_60":103.76,"sma_120":102.0},{"date":"2025-07-30","open":106.46,"high":107.23,"low":105.88,"close":106.76,"volume":7165700,"rsi_14":60.66,"sma_20":104.48,"sma_60":103.79,"sma_120":102.02},{"date":"2025-07-31","open":106.13,"high":106.43,"low":104.58,"close":104.92,"volume":6714600,"rsi_14":55.82,"sma_20":104.55,"sma_60":103.8,"sma_120":102.02},{"date":"2025-08-01","open":104.75,"high":106.41,"low":104.06,"close":105.41,"volume":6339000,"rsi_14":53.82,"sma_20":104.6,"sma_60":103.83,"sma_120":102.02},{"date":"2025-08-04","open":105.64,"high":106.8,"low":105.33,"close":106.79,"volume":4623900,"rsi_14":61.28,"sma_20":104.75,"sma_60":103.86,"sma_120":102.02},{"date":"2025-08-05","open":106.66,"high":106.75,"low":104.53,"close":104.83,"volume":4834900,"rsi_14":55.02,"sma_20":104.87,"sma_60":103.88,"sma_120":102.01},{"date":"2025-08-06","open":105.0,"high":105.38,"low":101.6,"close":102.95,"volume":9105300,"rsi_14":44.93,"sma_20":104.87,"sma_60":103.89,"sma_120":101.99},{"date":"2025-08-07","open":103.35,"high":103.76,"low":101.96,"close":102.96,"volume":5406400,"rsi_14":47.84,"sma_20":104.82,"sma_60":103.89,"sma_120":101.96},{"date":"2025-08-08","open":103.27,"high":104.46,"low":103.11,"close":103.14,"volume":5076200,"rsi_14":47.97,"sma_20":104.82,"sma_60":103.89,"sma_120":101.94},{"date":"2025-08-11","open":102.77,"high":103.84,"low":102.52,"close":102.75,"volume":4166100,"rsi_14":48.68,"sma_20":104.74,"sma_60":103.89,"sma_120":101.92},{"date":"2025-08-12","open":102.9,"high":103.58,"low":101.62,"close":102.64,"volume":6446700,"rsi_14":26.9,"sma_20":104.7,"sma_60":103.85,"sma_120":101.89},{"date":"2025-08-13","open":102.8,"high":103.07,"low":101.62,"close":102.5,"volume":5859200,"rsi_14":30.82,"sma_20":104.67,"sma_60":103.79,"sma_120":101.87},{"date":"2025-08-14","open":102.64,"high":104.33,"low":102.11,"close":104.15,"volume":7246100,"rsi_14":41.16,"sma_20":104.64,"sma_60":103.75,"sma_120":101.87},{"date":"2025-08-15","open":104.42,"high":104.65,"low":102.59,"close":103.17,"volume":5342300,"rsi_14":38.81,"sma_20":104.62,"sma_60":103.69,"sma_120":101.86},{"date":"2025-08-18","open":103.0,"high":103.36,"low":102.18,"close":103.05,"volume":8516900,"rsi_14":35.03,"sma_20":104.58,"sma_60":103.67,"sma_120":101.87},{"date":"2025-08-19","open":102.32,"high":103.79,"low":102.05,"close":103.75,"volume":5229700,"rsi_14":37.28,"sma_20":104.61,"sma_60":103.65,"sma_120":101.89},{"date":"2025-08-20","open":103.9,"high":106.33,"low":103.88,"close":106.05,"volume":6062400,"rsi_14":54.6,"sma_20":104.52,"sma_60":103.68,"sma_120":101.94},{"date":"2025-08-21","open":105.83,"high":105.99,"low":104.9,"close":105.21,"volume":5926800,"rsi_14":49.21,"sma_20":104.47,"sma_60":103.66,"sma_120":101.95},{"date":"2025-08-22","open":105.71,"high":106.69,"low":105.42,"close":106.17,"volume":9397500,"rsi_14":47.46,"sma_20":104.48,"sma_60":103.69,"sma_120":101.96},{"date":"2025-08-25","open":106.16,"high":106.2,"low":105.1,"close":105.11,"volume":4507500,"rsi_14":51.24,"sma_20":104.44,"sma_60":103.7,"sma_120":101.97},{"date":"2025-08-26","open":105.05,"high":106.46,"low":104.67,"close":106.39,"volume":5613700,"rsi_14":66.04,"sma_20":104.44,"sma_60":103.72,"sma_120":101.99},{"date":"2025-08-27","open":106.43,"high":107.01,"low":105.82,"close":105.87,"volume":5706500,"rsi_14":62.96,"sma_20":104.39,"sma_60":103.75,"sma_120":102.03},{"date":"2025-08-28","open":105.7,"high":105.9,"low":104.8,"close":105.75,"volume":3936200,"rsi_14":61.68,"sma_20":104.43,"sma_60":103.79,"sma_120":102.08},{"date":"2025-08-29","open":105.64,"high":105.72,"low":104.89,"close":105.5,"volume":4066900,"rsi_14":62.47,"sma_20":104.44,"sma_60":103.84,"sma_120":102.18},{"date":"2025-09-02","open":105.47,"high":106.87,"low":104.24,"close":106.66,"volume":7768100,"rsi_14":66.64,"sma_20":104.43,"sma_60":103.91,"sma_120":102.27},{"date":"2025-09-03","open":107.0,"high":107.69,"low":105.17,"close":107.53,"volume":7518700,"rsi_14":69.63,"sma_20":104.57,"sma_60":104.0,"sma_120":102.36},{"date":"2025-09-04","open":107.59,"high":108.47,"low":106.6,"close":107.29,"volume":7355300,"rsi_14":63.77,"sma_20":104.78,"sma_60":104.12,"sma_120":102.46},{"date":"2025-09-05","open":107.11,"high":108.25,"low":106.72,"close":107.22,"volume":4063400,"rsi_14":69.3,"sma_20":105.0,"sma_60":104.25,"sma_120":102.55},{"date":"2025-09-08","open":107.46,"high":108.68,"low":106.8,"close":108.14,"volume":7455500,"rsi_14":72.54,"sma_20":105.25,"sma_60":104.4,"sma_120":102.62},{"date":"2025-09-09","open":107.89,"high":109.5,"low":107.88,"close":108.09,"volume":5241100,"rsi_14":70.39,"sma_20":105.51,"sma_60":104.56,"sma_120":102.7},{"date":"2025-09-10","open":108.0,"high":108.07,"low":103.69,"close":105.23,"volume":10385000,"rsi_14":46.34,"sma_20":105.64,"sma_60":104.65,"sma_120":102.74},{"date":"2025-09-11","open":105.41,"high":105.72,"low":103.52,"close":104.34,"volume":8283200,"rsi_14":46.13,"sma_20":105.73,"sma_60":104.69,"sma_120":102.76},{"date":"2025-09-12","open":103.76,"high":104.43,"low":102.48,"close":102.71,"volume":10541800,"rsi_14":35.49,"sma_20":105.66,"sma_60":104.71,"sma_120":102.78},{"date":"2025-09-15","open":102.81,"high":103.11,"low":99.68,"close":99.87,"volume":12020500,"rsi_14":30.88,"sma_20":105.5,"sma_60":104.69,"sma_120":102.75},{"date":"2025-09-16","open":99.57,"high":99.86,"low":98.2,"close":98.98,"volume":20889900,"rsi_14":22.16,"sma_20":105.29,"sma_60":104.65,"sma_120":102.72},{"date":"2025-09-17","open":98.98,"high":99.34,"low":97.47,"close":98.5,"volume":12061900,"rsi_14":22.23,"sma_20":105.03,"sma_60":104.58,"sma_120":102.69},{"date":"2025-09-18","open":98.82,"high":98.82,"low":97.15,"close":98.23,"volume":13867100,"rsi_14":21.98,"sma_20":104.64,"sma_60":104.48,"sma_120":102.66},{"date":"2025-09-19","open":98.9,"high":98.9,"low":96.85,"close":97.83,"volume":16833800,"rsi_14":21.74,"sma_20":104.27,"sma_60":104.38,"sma_120":102.65},{"date":"2025-09-22","open":97.85,"high":97.89,"low":96.38,"close":97.03,"volume":11013300,"rsi_14":13.55,"sma_20":103.81,"sma_60":104.25,"sma_120":102.62},{"date":"2025-09-23","open":96.17,"high":98.3,"low":96.02,"close":97.69,"volume":14592800,"rsi_14":12.15,"sma_20":103.44,"sma_60":104.1,"sma_120":102.59},{"date":"2025-09-24","open":97.78,"high":98.8,"low":96.97,"close":98.06,"volume":14130300,"rsi_14":14.85,"sma_20":103.03,"sma_60":103.95,"sma_120":102.57},{"date":"2025-09-25","open":98.06,"high":98.3,"low":96.02,"close":98.14,"volume":9434100,"rsi_14":15.45,"sma_20":102.64,"sma_60":103.84,"sma_120":102.57},{"date":"2025-09-26","open":98.95,"high":100.0,"low":98.11,"close":98.18,"volume":8188400,"rsi_14":9.38,"sma_20":102.26,"sma_60":103.75,"sma_120":102.64},{"date":"2025-09-29","open":98.11,"high":98.48,"low":96.8,"close":97.04,"volume":12025300,"rsi_14":8.61,"sma_20":101.84,"sma_60":103.62,"sma_120":102.69},{"date":"2025-09-30","open":97.35,"high":98.89,"low":95.84,"close":97.63,"volume":13273700,"rsi_14":15.7,"sma_20":101.39,"sma_60":103.52,"sma_120":102.75},{"date":"2025-10-01","open":97.95,"high":99.01,"low":90.69,"close":95.85,"volume":22363700,"rsi_14":14.54,"sma_20":100.8,"sma_60":103.41,"sma_120":102.74},{"date":"2025-10-02","open":95.73,"high":97.25,"low":94.89,"close":96.22,"volume":11943300,"rsi_14":19.7,"sma_20":100.25,"sma_60":103.3,"sma_120":102.77},{"date":"2025-10-03","open":96.16,"high":98.48,"low":96.1,"close":97.32,"volume":10768100,"rsi_14":35.79,"sma_20":99.75,"sma_60":103.19,"sma_120":102.8},{"date":"2025-10-06","open":97.5,"high":97.58,"low":96.07,"close":96.7,"volume":7797300,"rsi_14":36.9,"sma_20":99.18,"sma_60":103.08,"sma_120":102.82},{"date":"2025-10-07","open":96.56,"high":96.73,"low":95.38,"close":95.9,"volume":8180400,"rsi_14":35.59,"sma_20":98.57,"sma_60":102.94,"sma_120":102.83},{"date":"2025-10-08","open":96.29,"high":96.82,"low":95.5,"close":96.79,"volume":7135900,"rsi_14":42.53,"sma_20":98.15,"sma_60":102.83,"sma_120":102.84},{"date":"2025-10-09","open":97.18,"high":97.66,"low":96.68,"close":97.28,"volume":7724300,"rsi_14":47.17,"sma_20":97.8,"sma_60":102.73,"sma_120":102.86},{"date":"2025-10-10","open":97.3,"high":97.78,"low":95.37,"close":95.41,"volume":8056000,"rsi_14":42.5,"sma_20":97.43,"sma_60":102.58,"sma_120":102.88},{"date":"2025-10-13","open":95.13,"high":95.8,"low":94.56,"close":94.95,"volume":7105500,"rsi_14":37.08,"sma_20":97.19,"sma_60":102.43,"sma_120":102.88},{"date":"2025-10-14","open":94.71,"high":96.41,"low":94.53,"close":96.24,"volume":6098000,"rsi_14":42.1,"sma_20":97.05,"sma_60":102.31,"sma_120":102.86},{"date":"2025-10-15","open":95.93,"high":99.61,"low":95.59,"close":97.71,"volume":9149300,"rsi_14":48.33,"sma_20":97.01,"sma_60":102.22,"sma_120":102.83},{"date":"2025-10-16","open":98.01,"high":99.3,"low":97.25,"close":97.78,"volume":8221000,"rsi_14":48.45,"sma_20":96.99,"sma_60":102.05,"sma_120":102.79},{"date":"2025-10-17","open":97.84,"high":99.38,"low":97.53,"close":99.24,"volume":6499600,"rsi_14":58.3,"sma_20":97.06,"sma_60":101.93,"sma_120":102.77},{"date":"2025-10-20","open":99.7,"high":101.02,"low":99.59,"close":100.53,"volume":9309700,"rsi_14":60.39,"sma_20":97.23,"sma_60":101.84,"sma_120":102.75},{"date":"2025-10-21","open":99.83,"high":100.33,"low":99.29,"close":99.9,"volume":8955900,"rsi_14":65.81,"sma_20":97.34,"sma_60":101.74,"sma_120":102.72},{"date":"2025-10-22","open":103.1,"high":105.0,"low":101.52,"close":103.85,"volume":17749300,"rsi_14":73.28,"sma_20":97.63,"sma_60":101.7,"sma_120":102.73},{"date":"2025-10-23","open":104.29,"high":105.49,"low":102.34,"close":102.39,"volume":11114500,"rsi_14":65.13,"sma_20":97.85,"sma_60":101.63,"sma_120":102.71},{"date":"2025-10-24","open":102.85,"high":102.99,"low":101.03,"close":101.11,"volume":6798400,"rsi_14":62.67,"sma_20":97.99,"sma_60":101.56,"sma_120":102.68},{"date":"2025-10-27","open":101.39,"high":102.57,"low":100.55,"close":102.43,"volume":6857600,"rsi_14":68.21,"sma_20":98.26,"sma_60":101.51,"sma_120":102.67},{"date":"2025-10-28","open":102.31,"high":102.86,"low":100.92,"close":100.97,"volume":5612200,"rsi_14":61.3,"sma_20":98.43,"sma_60":101.42,"sma_120":102.64},{"date":"2025-10-29","open":100.62,"high":100.94,"low":99.72,"close":100.3,"volume":6969100,"rsi_14":58.08,"sma_20":98.65,"sma_60":101.34,"sma_120":102.61},{"date":"2025-10-30","open":100.76,"high":102.27,"low":100.49,"close":100.57,"volume":6834600,"rsi_14":65.11,"sma_20":98.87,"sma_60":101.3,"sma_120":102.59},{"date":"2025-10-31","open":100.41,"high":101.15,"low":99.94,"close":100.72,"volume":7273900,"rsi_14":67.2,"sma_20":99.04,"sma_60":101.26,"sma_120":102.57},{"date":"2025-11-03","open":100.75,"high":100.8,"low":98.06,"close":98.59,"volume":8031600,"rsi_14":56.67,"sma_20":99.13,"sma_60":101.19,"sma_120":102.54},{"date":"2025-11-04","open":98.98,"high":99.33,"low":98.25,"close":98.84,"volume":6945600,"rsi_14":53.45,"sma_20":99.28,"sma_60":101.12,"sma_120":102.5},{"date":"2025-11-05","open":98.38,"high":99.22,"low":97.73,"close":98.9,"volume":6443300,"rsi_14":53.42,"sma_20":99.39,"sma_60":101.06,"sma_120":102.45},{"date":"2025-11-06","open":98.41,"high":99.11,"low":97.45,"close":99.05,"volume":6809700,"rsi_14":49.37,"sma_20":99.47,"sma_60":101.0,"sma_120":102.4},{"date":"2025-11-07","open":99.0,"high":100.31,"low":98.71,"close":100.02,"volume":7046500,"rsi_14":48.27,"sma_20":99.7,"sma_60":100.93,"sma_120":102.34},{"date":"2025-11-10","open":99.34,"high":101.3,"low":98.84,"close":100.91,"volume":8236200,"rsi_14":53.36,"sma_20":100.0,"sma_60":100.9,"sma_120":102.29},{"date":"2025-11-11","open":101.4,"high":102.61,"low":101.33,"close":102.5,"volume":6006800,"rsi_14":44.66,"sma_20":100.32,"sma_60":100.89,"sma_120":102.28},{"date":"2025-11-12","open":102.5,"high":104.63,"low":102.3,"close":104.13,"volume":7530700,"rsi_14":56.79,"sma_20":100.64,"sma_60":100.89,"sma_120":102.27},{"date":"2025-11-13","open":103.3,"high":105.65,"low":102.61,"close":104.98,"volume":10338000,"rsi_14":65.62,"sma_20":101.0,"sma_60":100.87,"sma_120":102.28},{"date":"2025-11-14","open":104.4,"high":104.62,"low":102.63,"close":102.69,"volume":9709100,"rsi_14":50.97,"sma_20":101.17,"sma_60":100.83,"sma_120":102.25},{"date":"2025-11-17","open":102.27,"high":102.71,"low":101.26,"close":101.76,"volume":6765400,"rsi_14":53.08,"sma_20":101.23,"sma_60":100.76,"sma_120":102.23},{"date":"2025-11-18","open":101.5,"high":101.9,"low":99.14,"close":99.22,"volume":10109400,"rsi_14":46.33,"sma_20":101.2,"sma_60":100.66,"sma_120":102.18},{"date":"2025-11-19","open":99.34,"high":99.44,"low":95.99,"close":97.01,"volume":16170100,"rsi_14":39.3,"sma_20":100.85,"sma_60":100.5,"sma_120":102.11},{"date":"2025-11-20","open":97.34,"high":98.36,"low":96.34,"close":96.6,"volume":7939000,"rsi_14":37.81,"sma_20":100.57,"sma_60":100.35,"sma_120":102.05},{"date":"2025-11-21","open":96.45,"high":98.35,"low":96.07,"close":96.88,"volume":13388300,"rsi_14":44.32,"sma_20":100.35,"sma_60":100.2,"sma_120":102.0},{"date":"2025-11-24","open":96.29,"high":98.29,"low":96.13,"close":98.04,"volume":17698500,"rsi_14":47.49,"sma_20":100.13,"sma_60":100.08,"sma_120":101.96},{"date":"2025-11-25","open":98.85,"high":101.77,"low":98.74,"close":101.36,"volume":8827500,"rsi_14":56.4,"sma_20":100.15,"sma_60":99.99,"sma_120":101.95},{"date":"2025-11-26","open":100.92,"high":101.69,"low":100.9,"close":100.96,"volume":5310100,"rsi_14":54.9,"sma_20":100.19,"sma_60":99.88,"sma_120":101.94},{"date":"2025-11-28","open":101.55,"high":101.73,"low":100.5,"close":101.58,"volume":2819000,"rsi_14":54.08,"sma_20":100.24,"sma_60":99.78,"sma_120":101.95},{"date":"2025-12-01","open":101.63,"high":101.91,"low":100.88,"close":101.01,"volume":5614200,"rsi_14":50.27,"sma_20":100.25,"sma_60":99.68,"sma_120":101.97},{"date":"2025-12-02","open":101.06,"high":101.82,"low":98.99,"close":99.02,"volume":7977800,"rsi_14":40.94,"sma_20":100.27,"sma_60":99.53,"sma_120":101.96},{"date":"2025-12-03","open":99.0,"high":99.34,"low":97.64,"close":98.57,"volume":9868900,"rsi_14":34.57,"sma_20":100.26,"sma_60":99.37,"sma_120":101.96},{"date":"2025-12-04","open":98.65,"high":99.27,"low":97.15,"close":97.72,"volume":9407600,"rsi_14":29.86,"sma_20":100.2,"sma_60":99.25,"sma_120":101.95},{"date":"2025-12-05","open":98.05,"high":98.69,"low":97.02,"close":97.52,"volume":8145400,"rsi_14":33.77,"sma_20":100.12,"sma_60":99.13,"sma_120":101.91},{"date":"2025-12-08","open":96.91,"high":97.07,"low":92.73,"close":93.84,"volume":14721300,"rsi_14":28.8,"sma_20":99.82,"sma_60":98.98,"sma_120":101.85},{"date":"2025-12-09","open":94.45,"high":94.84,"low":92.26,"close":92.53,"volume":12670400,"rsi_14":30.83,"sma_20":99.4,"sma_60":98.86,"sma_120":101.77},{"date":"2025-12-10","open":92.35,"high":93.55,"low":91.86,"close":92.7,"volume":11593600,"rsi_14":36.02,"sma_20":98.91,"sma_60":98.76,"sma_120":101.7},{"date":"2025-12-11","open":92.96,"high":93.89,"low":91.45,"close":91.75,"volume":11749700,"rsi_14":34.8,"sma_20":98.29,"sma_60":98.64,"sma_120":101.61},{"date":"2025-12-12","open":92.21,"high":93.38,"low":91.53,"close":92.58,"volume":7775100,"rsi_14":36.97,"sma_20":97.67,"sma_60":98.55,"sma_120":101.52},{"date":"2025-12-15","open":92.8,"high":93.12,"low":91.77,"close":92.19,"volume":11765300,"rsi_14":31.4,"sma_20":97.14,"sma_60":98.46,"sma_120":101.42},{"date":"2025-12-16","open":91.59,"high":93.17,"low":90.42,"close":92.95,"volume":14569600,"rsi_14":18.07,"sma_20":96.7,"sma_60":98.39,"sma_120":101.32},{"date":"2025-12-17","open":93.77,"high":95.99,"low":93.58,"close":94.48,"volume":12335900,"rsi_14":27.34,"sma_20":96.46,"sma_60":98.33,"sma_120":101.22},{"date":"2025-12-18","open":95.0,"high":97.05,"low":94.66,"close":96.11,"volume":15706900,"rsi_14":32.14,"sma_20":96.42,"sma_60":98.3,"sma_120":101.13},{"date":"2025-12-19","open":96.85,"high":97.27,"low":95.46,"close":95.61,"volume":16423000,"rsi_14":32.28,"sma_20":96.37,"sma_60":98.26,"sma_120":101.05},{"date":"2025-12-22","open":95.76,"high":96.57,"low":95.2,"close":96.43,"volume":8969200,"rsi_14":40.8,"sma_20":96.35,"sma_60":98.23,"sma_120":100.99},{"date":"2025-12-23","open":95.81,"high":96.25,"low":95.69,"close":96.09,"volume":5824700,"rsi_14":41.12,"sma_20":96.25,"sma_60":98.22,"sma_120":100.92},{"date":"2025-12-24","open":95.92,"high":96.25,"low":95.55,"close":96.13,"volume":2079600,"rsi_14":43.95,"sma_20":95.99,"sma_60":98.19,"sma_120":100.86},{"date":"2025-12-26","open":96.14,"high":96.31,"low":95.81,"close":96.06,"volume":3295100,"rsi_14":44.39,"sma_20":95.74,"sma_60":98.19,"sma_120":100.8},{"date":"2025-12-29","open":96.46,"high":96.64,"low":95.53,"close":95.76,"volume":5579400,"rsi_14":59.96,"sma_20":95.45,"sma_60":98.19,"sma_120":100.74},{"date":"2025-12-30","open":95.56,"high":96.17,"low":95.5,"close":96.01,"volume":3991700,"rsi_14":70.28,"sma_20":95.2,"sma_60":98.16,"sma_120":100.68},{"date":"2025-12-31","open":96.12,"high":96.33,"low":95.27,"close":95.35,"volume":4219600,"rsi_14":64.61,"sma_20":95.02,"sma_60":98.14,"sma_120":100.61},{"date":"2026-01-02","open":95.72,"high":95.84,"low":94.23,"close":94.71,"volume":6030600,"rsi_14":66.89,"sma_20":94.83,"sma_60":98.12,"sma_120":100.53},{"date":"2026-01-05","open":94.28,"high":95.78,"low":93.86,"close":95.48,"volume":7533300,"rsi_14":66.67,"sma_20":94.71,"sma_60":98.1,"sma_120":100.47},{"date":"2026-01-06","open":95.85,"high":98.09,"low":95.1,"close":97.79,"volume":6651100,"rsi_14":76.37,"sma_20":94.73,"sma_60":98.11,"sma_120":100.42},{"date":"2026-01-07","open":98.28,"high":99.15,"low":98.12,"close":98.65,"volume":9701000,"rsi_14":76.59,"sma_20":94.97,"sma_60":98.16,"sma_120":100.37},{"date":"2026-01-08","open":98.9,"high":100.9,"low":98.34,"close":98.38,"volume":9736300,"rsi_14":70.61,"sma_20":95.26,"sma_60":98.22,"sma_120":100.33},{"date":"2026-01-09","open":98.95,"high":99.09,"low":97.24,"close":97.64,"volume":9795700,"rsi_14":58.93,"sma_20":95.51,"sma_60":98.24,"sma_120":100.28},{"date":"2026-01-12","open":97.9,"high":97.9,"low":95.34,"close":95.72,"volume":7209600,"rsi_14":50.55,"sma_20":95.71,"sma_60":98.21,"sma_120":100.21},{"date":"2026-01-13","open":95.35,"high":95.45,"low":92.69,"close":94.14,"volume":11108200,"rsi_14":39.35,"sma_20":95.78,"sma_60":98.15,"sma_120":100.1},{"date":"2026-01-14","open":93.92,"high":93.99,"low":92.79,"close":93.74,"volume":7270300,"rsi_14":39.13,"sma_20":95.86,"sma_60":98.06,"sma_120":100.0},{"date":"2026-01-15","open":88.26,"high":90.91,"low":87.22,"close":90.03,"volume":27909100,"rsi_14":28.94,"sma_20":95.72,"sma_60":97.88,"sma_120":99.86},{"date":"2026-01-16","open":90.02,"high":90.02,"low":88.04,"close":88.07,"volume":17377036,"rsi_14":30.97,"sma_20":99.56,"sma_60":99.56,"sma_120":101.84},{"date":"2026-01-20","open":88.21,"high":91.54,"low":87.03,"close":91.2,"volume":20605200,"rsi_14":38.12,"sma_20":95.15,"sma_60":97.47,"sma_120":99.59},{"date":"2026-01-21","open":91.7,"high":92.29,"low":90.44,"close":91.71,"volume":14160900,"rsi_14":38.95,"sma_20":94.95,"sma_60":97.3,"sma_120":99.46},{"date":"2026-01-22","open":91.92,"high":93.07,"low":90.92,"close":91.29,"volume":11698700,"rsi_14":39.44,"sma_20":94.7,"sma_60":97.13,"sma_120":99.35},{"date":"2026-01-23","open":91.5,"high":92.6,"low":90.89,"close":92.51,"volume":13613100,"rsi_14":44.44,"sma_20":94.52,"sma_60":96.97,"sma_120":99.24},{"date":"2026-01-26","open":92.15,"high":94.75,"low":91.92,"close":93.55,"volume":14662500,"rsi_14":45.19,"sma_20":94.39,"sma_60":96.84,"sma_120":99.13},{"date":"2026-01-27","open":93.23,"high":93.92,"low":92.7,"close":93.61,"volume":9610600,"rsi_14":38.27,"sma_20":94.27,"sma_60":96.73,"sma_120":99.04},{"date":"2026-01-28","open":93.32,"high":94.46,"low":92.94,"close":93.79,"volume":8507000,"rsi_14":35.82,"sma_20":94.17,"sma_60":96.62,"sma_120":98.96},{"date":"2026-01-29","open":93.06,"high":93.32,"low":91.45,"close":92.33,"volume":19051100,"rsi_14":33.5,"sma_20":93.98,"sma_60":96.48,"sma_120":98.87},{"date":"2026-01-30","open":93.05,"high":94.25,"low":92.02,"close":93.53,"volume":14303200,"rsi_14":39.06,"sma_20":93.89,"sma_60":96.4,"sma_120":98.79},{"date":"2026-02-02","open":93.15,"high":94.18,"low":91.65,"close":91.87,"volume":15424000,"rsi_14":39.61,"sma_20":93.75,"sma_60":96.28,"sma_120":98.7},{"date":"2026-02-03","open":91.54,"high":93.13,"low":90.83,"close":91.62,"volume":20357400,"rsi_14":42.67,"sma_20":93.56,"sma_60":96.16,"sma_120":98.61},{"date":"2026-02-04","open":81.38,"high":81.78,"low":75.0,"close":75.5,"volume":78234500,"rsi_14":22.3,"sma_20":92.44,"sma_60":95.77,"sma_120":98.38},{"date":"2026-02-05","open":77.35,"high":78.63,"low":74.86,"close":77.64,"volume":38316900,"rsi_14":30.24,"sma_20":91.39,"sma_60":95.39,"sma_120":98.16},{"date":"2026-02-06","open":77.24,"high":79.17,"low":75.12,"close":76.27,"volume":34885700,"rsi_14":30.82,"sma_20":90.29,"sma_60":94.98,"sma_120":97.94},{"date":"2026-02-09","open":75.61,"high":75.79,"low":74.08,"close":74.12,"volume":21133700,"rsi_14":21.32,"sma_20":89.11,"sma_60":94.51,"sma_120":97.7},{"date":"2026-02-10","open":74.7,"high":75.41,"low":73.91,"close":74.25,"volume":21080272,"rsi_14":19.93,"sma_20":98.24,"sma_60":99.01,"sma_120":101.63},{"date":"2026-02-11","open":74.17,"high":74.5,"low":72.69,"close":73.47,"volume":20101660,"rsi_14":16.64,"sma_20":96.98,"sma_60":98.43,"sma_120":101.41},{"date":"2026-02-12","open":73.38,"high":75.29,"low":73.16,"close":74.12,"volume":16871948,"rsi_14":14.72,"sma_20":95.75,"sma_60":97.87,"sma_120":101.21},{"date":"2026-02-13","open":74.82,"high":76.37,"low":74.43,"close":74.73,"volume":13452417,"rsi_14":14.24,"sma_20":94.54,"sma_60":97.36,"sma_120":101.0},{"date":"2026-02-17","open":75.18,"high":76.79,"low":74.98,"close":76.29,"volume":14255443,"rsi_14":18.28,"sma_20":93.4,"sma_60":96.89,"sma_120":100.79},{"date":"2026-02-18","open":76.22,"high":76.36,"low":75.31,"close":76.28,"volume":9344900,"rsi_14":20.96,"sma_20":83.93,"sma_60":91.83,"sma_120":96.17},{"date":"2026-02-19","open":76.1,"high":76.87,"low":75.52,"close":75.72,"volume":10979900,"rsi_14":21.61,"sma_20":83.13,"sma_60":91.48,"sma_120":95.92},{"date":"2026-02-20","open":75.46,"high":75.58,"low":74.46,"close":74.58,"volume":12592647,"rsi_14":17.93,"sma_20":92.13,"sma_60":96.42,"sma_120":100.57},{"date":"2026-02-23","open":74.27,"high":75.32,"low":74.26,"close":74.37,"volume":10224400,"rsi_14":18.46,"sma_20":81.38,"sma_60":90.72,"sma_120":95.4},{"date":"2026-02-24","open":74.59,"high":75.7,"low":73.81,"close":75.15,"volume":14000823,"rsi_14":20.22,"sma_20":90.84,"sma_60":96.01,"sma_120":100.35},{"date":"2026-02-25","open":74.79,"high":74.86,"low":73.39,"close":73.48,"volume":15569129,"rsi_14":20.52,"sma_20":89.39,"sma_60":95.59,"sma_120":100.12},{"date":"2026-02-26","open":73.82,"high":75.85,"low":73.65,"close":75.75,"volume":12962924,"rsi_14":24.98,"sma_20":87.97,"sma_60":95.21,"sma_120":99.89},{"date":"2026-02-27","open":75.27,"high":76.87,"low":75.27,"close":76.85,"volume":21487740,"rsi_14":26.41,"sma_20":86.57,"sma_60":94.85,"sma_120":99.67},{"date":"2026-03-02","open":76.26,"high":76.68,"low":75.33,"close":76.22,"volume":11106598,"rsi_14":23.97,"sma_20":85.24,"sma_60":94.49,"sma_120":99.43},{"date":"2026-03-03","open":75.66,"high":76.41,"low":72.93,"close":73.85,"volume":16495782,"rsi_14":16.41,"sma_20":83.85,"sma_60":94.1,"sma_120":99.18},{"date":"2026-03-04","open":73.99,"high":73.99,"low":71.86,"close":72.21,"volume":15507961,"rsi_14":45.75,"sma_20":75.04,"sma_60":87.77,"sma_120":93.51},{"date":"2026-03-05","open":71.7,"high":73.14,"low":70.76,"close":72.99,"volume":12785592,"rsi_14":46.28,"sma_20":74.92,"sma_60":87.36,"sma_120":93.25},{"date":"2026-03-06","open":72.9,"high":72.94,"low":71.08,"close":71.35,"volume":10031308,"rsi_14":39.66,"sma_20":74.6,"sma_60":86.99,"sma_120":92.99},{"date":"2026-03-09","open":70.36,"high":72.38,"low":69.53,"close":71.9,"volume":11649627,"rsi_14":35.56,"sma_20":74.38,"sma_60":86.64,"sma_120":92.75},{"date":"2026-03-10","open":71.69,"high":71.7,"low":69.79,"close":69.96,"volume":14265741,"rsi_14":31.61,"sma_20":74.18,"sma_60":86.26,"sma_120":92.51},{"date":"2026-03-11","open":70.07,"high":70.4,"low":68.19,"close":69.63,"volume":12530496,"rsi_14":32.06,"sma_20":73.94,"sma_60":85.9,"sma_120":92.27},{"date":"2026-03-12","open":69.73,"high":69.87,"low":67.56,"close":68.55,"volume":12435106,"rsi_14":32.17,"sma_20":73.7,"sma_60":85.5,"sma_120":92.02},{"date":"2026-03-13","open":68.96,"high":69.59,"low":68.41,"close":69.13,"volume":11660823,"rsi_14":34.04,"sma_20":73.22,"sma_60":90.55,"sma_120":96.93},{"date":"2026-03-16","open":69.22,"high":70.03,"low":69.02,"close":69.79,"volume":8681587,"rsi_14":34.38,"sma_20":73.0,"sma_60":90.09,"sma_120":96.64},{"date":"2026-03-17","open":70.12,"high":71.91,"low":70.1,"close":71.2,"volume":12769983,"rsi_14":43.13,"sma_20":72.95,"sma_60":84.34,"sma_120":91.34},{"date":"2026-03-18","open":70.73,"high":71.94,"low":70.12,"close":71.28,"volume":8988268,"rsi_14":34.86,"sma_20":72.7,"sma_60":83.92,"sma_120":91.11},{"date":"2026-03-19","open":71.13,"high":71.78,"low":69.06,"close":69.89,"volume":13040018,"rsi_14":26.95,"sma_20":72.4,"sma_60":83.49,"sma_120":90.88},{"date":"2026-03-20","open":69.77,"high":70.64,"low":69.38,"close":69.48,"volume":20129795,"rsi_14":27.36,"sma_20":72.15,"sma_60":83.05,"sma_120":90.64},{"date":"2026-03-23","open":70.04,"high":70.54,"low":68.85,"close":69.54,"volume":10959489,"rsi_14":32.91,"sma_20":71.91,"sma_60":87.91,"sma_120":95.25},{"date":"2026-03-24","open":69.12,"high":69.25,"low":68.03,"close":68.15,"volume":11771967,"rsi_14":33.6,"sma_20":71.56,"sma_60":87.47,"sma_120":94.95},{"date":"2026-03-25","open":69.0,"high":70.1,"low":68.6,"close":69.78,"volume":9440556,"rsi_14":37.8,"sma_20":71.37,"sma_60":87.03,"sma_120":94.67},{"date":"2026-03-26","open":69.4,"high":71.2,"low":69.35,"close":70.17,"volume":12968350,"rsi_14":45.08,"sma_20":71.09,"sma_60":86.57,"sma_120":94.39},{"date":"2026-03-27","open":70.03,"high":70.13,"low":68.85,"close":69.17,"volume":16012454,"rsi_14":39.04,"sma_20":70.71,"sma_60":86.09,"sma_120":94.07},{"date":"2026-03-30","open":64.2,"high":65.71,"low":61.24,"close":62.93,"volume":43461803,"rsi_14":28.9,"sma_20":70.04,"sma_60":85.49,"sma_120":93.71},{"date":"2026-03-31","open":63.48,"high":63.91,"low":61.44,"close":62.75,"volume":29867318,"rsi_14":29.13,"sma_20":69.49,"sma_60":84.86,"sma_120":93.35},{"date":"2026-04-01","open":63.72,"high":64.23,"low":61.95,"close":62.0,"volume":19486641,"rsi_14":29.75,"sma_20":68.98,"sma_60":84.22,"sma_120":92.98},{"date":"2026-04-02","open":62.05,"high":63.2,"low":61.8,"close":62.82,"volume":13895817,"rsi_14":30.73,"sma_20":68.47,"sma_60":83.54,"sma_120":92.62},{"date":"2026-04-06","open":62.32,"high":63.3,"low":62.18,"close":62.59,"volume":11190142,"rsi_14":27.45,"sma_20":68.03,"sma_60":82.88,"sma_120":92.25},{"date":"2026-04-07","open":62.15,"high":62.26,"low":60.9,"close":61.86,"volume":18325161,"rsi_14":19.48,"sma_20":67.53,"sma_60":82.22,"sma_120":91.89},{"date":"2026-04-08","open":62.84,"high":63.55,"low":62.12,"close":62.56,"volume":14972723,"rsi_14":22.66,"sma_20":67.16,"sma_60":81.56,"sma_120":91.53},{"date":"2026-04-09","open":62.15,"high":62.36,"low":60.59,"close":61.28,"volume":12702487,"rsi_14":22.75,"sma_20":66.75,"sma_60":80.9,"sma_120":91.16},{"date":"2026-04-10","open":61.52,"high":61.79,"low":60.84,"close":61.79,"volume":14774150,"rsi_14":25.55,"sma_20":66.41,"sma_60":80.25,"sma_120":90.8},{"date":"2026-04-13","open":61.5,"high":63.18,"low":61.44,"close":63.18,"volume":12227994,"rsi_14":31.4,"sma_20":66.11,"sma_60":79.63,"sma_120":90.47},{"date":"2026-04-14","open":63.5,"high":64.48,"low":63.14,"close":63.82,"volume":12354689,"rsi_14":36.87,"sma_20":65.81,"sma_60":79.02,"sma_120":90.14},{"date":"2026-04-15","open":64.04,"high":65.15,"low":63.7,"close":64.61,"volume":12030730,"rsi_14":33.44,"sma_20":65.48,"sma_60":78.45,"sma_120":89.82},{"date":"2026-04-16","open":64.77,"high":65.56,"low":63.35,"close":63.42,"volume":10656921,"rsi_14":29.48,"sma_20":65.09,"sma_60":77.86,"sma_120":89.49},{"date":"2026-04-17","open":64.08,"high":64.89,"low":63.9,"close":64.23,"volume":12090053,"rsi_14":34.81,"sma_20":64.81,"sma_60":77.28,"sma_120":89.17},{"date":"2026-04-20","open":63.16,"high":63.66,"low":60.6,"close":60.99,"volume":16505557,"rsi_14":42.68,"sma_20":64.38,"sma_60":76.65,"sma_120":88.82},{"date":"2026-04-21","open":60.74,"high":61.68,"low":59.38,"close":59.52,"volume":26846556,"rsi_14":38.9,"sma_20":63.88,"sma_60":75.97,"sma_120":88.45},{"date":"2026-04-22","open":62.51,"high":65.32,"low":61.78,"close":64.87,"volume":40404746,"rsi_14":57.47,"sma_20":63.72,"sma_60":75.37,"sma_120":88.13},{"date":"2026-04-23","open":65.57,"high":66.88,"low":64.93,"close":65.69,"volume":31271631,"rsi_14":57.47,"sma_20":63.51,"sma_60":74.76,"sma_120":87.82},{"date":"2026-04-24","open":65.8,"high":65.97,"low":61.96,"close":62.07,"volume":17691301,"rsi_14":48.85,"sma_20":63.11,"sma_60":74.06,"sma_120":87.47},{"date":"2026-04-27","open":61.21,"high":61.73,"low":59.92,"close":59.95,"volume":17643071,"rsi_14":46.02,"sma_20":62.65,"sma_60":73.31,"sma_120":87.09},{"date":"2026-04-28","open":60.21,"high":60.52,"low":58.02,"close":58.45,"volume":16900213,"rsi_14":41.7,"sma_20":62.42,"sma_60":72.57,"sma_120":86.7},{"date":"2026-04-29","open":57.71,"high":57.83,"low":56.17,"close":57.15,"volume":20669111,"rsi_14":41.67,"sma_20":62.14,"sma_60":71.83,"sma_120":86.29},{"date":"2026-04-30","open":57.08,"high":57.9,"low":56.05,"close":57.61,"volume":21709370,"rsi_14":41.51,"sma_20":61.92,"sma_60":71.13,"sma_120":85.9},{"date":"2026-05-01","open":57.93,"high":58.17,"low":56.5,"close":56.5,"volume":18311888,"rsi_14":36.35,"sma_20":61.61,"sma_60":70.46,"sma_120":85.48},{"date":"2026-05-04","open":56.65,"high":57.69,"low":56.53,"close":56.85,"volume":13975262,"rsi_14":35.56,"sma_20":61.32,"sma_60":69.79,"sma_120":85.07},{"date":"2026-05-05","open":57.01,"high":57.01,"low":55.88,"close":55.98,"volume":12544097,"rsi_14":32.16,"sma_20":61.03,"sma_60":69.11,"sma_120":84.66},{"date":"2026-05-06","open":55.81,"high":56.1,"low":54.98,"close":56.0,"volume":18680175,"rsi_14":33.91,"sma_20":60.7,"sma_60":68.41,"sma_120":84.25},{"date":"2026-05-07","open":56.84,"high":58.18,"low":56.4,"close":56.57,"volume":25541289,"rsi_14":33.17,"sma_20":60.46,"sma_60":67.67,"sma_120":83.83},{"date":"2026-05-08","open":56.33,"high":56.62,"low":53.63,"close":53.93,"volume":20841325,"rsi_14":34.1,"sma_20":60.07,"sma_60":66.88,"sma_120":83.38},{"date":"2026-05-11","open":53.77,"high":54.2,"low":53.15,"close":53.37,"volume":21607609,"rsi_14":35.59,"sma_20":59.58,"sma_60":66.3,"sma_120":82.93},{"date":"2026-05-12","open":53.95,"high":54.48,"low":53.48,"close":54.1,"volume":15917843,"rsi_14":17.92,"sma_20":59.1,"sma_60":65.97,"sma_120":82.49},{"date":"2026-05-13","open":53.27,"high":54.29,"low":52.81,"close":53.06,"volume":17994229,"rsi_14":12.6,"sma_20":58.51,"sma_60":65.63,"sma_120":82.03},{"date":"2026-05-14","open":53.27,"high":53.69,"low":52.75,"close":53.55,"volume":14595126,"rsi_14":19.16,"sma_20":58.02,"sma_60":65.29,"sma_120":81.58},{"date":"2026-05-15","open":54.19,"high":54.4,"low":52.52,"close":52.68,"volume":14843339,"rsi_14":20.98,"sma_20":57.45,"sma_60":64.92,"sma_120":81.14},{"date":"2026-05-18","open":53.56,"high":56.33,"low":53.45,"close":55.92,"volume":16769062,"rsi_14":41.21,"sma_20":57.19,"sma_60":64.58,"sma_120":80.73},{"date":"2026-05-19","open":56.47,"high":57.59,"low":56.24,"close":56.81,"volume":22605177,"rsi_14":48.85,"sma_20":57.06,"sma_60":64.28,"sma_120":80.35},{"date":"2026-05-20","open":56.68,"high":56.94,"low":55.33,"close":56.67,"volume":14600525,"rsi_14":46.52,"sma_20":56.65,"sma_60":63.97,"sma_120":79.99},{"date":"2026-05-21","open":56.03,"high":57.17,"low":55.82,"close":57.15,"volume":12841372,"rsi_14":52.48,"sma_20":56.22,"sma_60":63.7,"sma_120":79.64},{"date":"2026-05-22","open":57.6,"high":58.51,"low":57.39,"close":57.78,"volume":11739977,"rsi_14":53.42,"sma_20":56.0,"sma_60":63.4,"sma_120":79.3},{"date":"2026-05-26","open":57.75,"high":58.13,"low":57.26,"close":57.64,"volume":15258396,"rsi_14":56.79,"sma_20":55.89,"sma_60":63.08,"sma_120":78.97},{"date":"2026-05-27","open":53.13,"high":53.2,"low":50.04,"close":50.46,"volume":52740455,"rsi_14":35.79,"sma_20":55.49,"sma_60":62.65,"sma_120":78.57},{"date":"2026-05-28","open":50.14,"high":50.44,"low":48.41,"close":49.11,"volume":44935231,"rsi_14":31.69,"sma_20":55.09,"sma_60":62.24,"sma_120":78.17},{"date":"2026-05-29","open":48.72,"high":49.3,"low":48.12,"close":48.31,"volume":37280148,"rsi_14":34.88,"sma_20":54.62,"sma_60":61.84,"sma_120":77.76},{"date":"2026-06-01","open":48.31,"high":48.66,"low":47.35,"close":47.98,"volume":29188543,"rsi_14":35.28,"sma_20":54.2,"sma_60":61.43,"sma_120":77.34},{"date":"2026-06-02","open":48.0,"high":48.43,"low":47.37,"close":47.68,"volume":21665427,"rsi_14":32.06,"sma_20":53.74,"sma_60":61.03,"sma_120":76.92},{"date":"2026-06-03","open":47.81,"high":48.59,"low":47.16,"close":47.69,"volume":24677003,"rsi_14":34.1,"sma_20":53.32,"sma_60":60.63,"sma_120":76.5},{"date":"2026-06-04","open":48.56,"high":49.47,"low":48.27,"close":48.85,"volume":22783743,"rsi_14":36.51,"sma_20":52.96,"sma_60":60.28,"sma_120":76.1},{"date":"2026-06-05","open":49.45,"high":50.14,"low":48.27,"close":48.55,"volume":20257876,"rsi_14":37.84,"sma_20":52.56,"sma_60":59.92,"sma_120":75.69},{"date":"2026-06-08","open":48.05,"high":49.07,"low":47.88,"close":48.7,"volume":15381635,"rsi_14":23.95,"sma_20":52.3,"sma_60":59.59,"sma_120":75.3},{"date":"2026-06-09","open":48.76,"high":49.86,"low":48.66,"close":48.96,"volume":18210831,"rsi_14":20.21,"sma_20":52.08,"sma_60":59.26,"sma_120":74.9},{"date":"2026-06-10","open":48.88,"high":48.92,"low":47.81,"close":48.34,"volume":22676579,"rsi_14":19.6,"sma_20":51.79,"sma_60":58.9,"sma_120":74.5},{"date":"2026-06-11","open":48.26,"high":48.65,"low":46.91,"close":47.17,"volume":18903236,"rsi_14":15.35,"sma_20":51.5,"sma_60":58.5,"sma_120":74.08},{"date":"2026-06-12","open":47.6,"high":47.8,"low":45.99,"close":46.91,"volume":16762414,"rsi_14":11.25,"sma_20":51.17,"sma_60":58.09,"sma_120":73.67},{"date":"2026-06-15","open":47.16,"high":47.73,"low":46.19,"close":46.76,"volume":16285189,"rsi_14":11.25,"sma_20":50.87,"sma_60":57.71,"sma_120":73.26},{"date":"2026-06-16","open":47.25,"high":47.25,"low":46.2,"close":46.92,"volume":11144138,"rsi_14":24.84,"sma_20":50.42,"sma_60":57.33,"sma_120":72.84},{"date":"2026-06-17","open":46.6,"high":46.7,"low":44.79,"close":44.95,"volume":20824302,"rsi_14":22.76,"sma_20":49.83,"sma_60":56.92,"sma_120":72.42},{"date":"2026-06-18","open":45.06,"high":45.48,"low":44.44,"close":45.29,"volume":30854998,"rsi_14":29.07,"sma_20":49.26,"sma_60":56.54,"sma_120":72.0},{"date":"2026-06-22","open":44.95,"high":45.22,"low":44.05,"close":44.33,"volume":16784721,"rsi_14":26.56,"sma_20":48.62,"sma_60":56.12,"sma_120":71.57},{"date":"2026-06-23","open":44.63,"high":45.69,"low":44.4,"close":45.6,"volume":18696071,"rsi_14":38.01,"sma_20":48.01,"sma_60":55.71,"sma_120":71.14},{"date":"2026-06-24","open":45.48,"high":45.83,"low":44.12,"close":44.46,"volume":20964012,"rsi_14":33.7,"sma_20":47.35,"sma_60":55.3,"sma_120":70.69},{"date":"2026-06-25","open":44.21,"high":45.28,"low":43.89,"close":44.2,"volume":19824825,"rsi_14":24.21,"sma_20":47.04,"sma_60":54.98,"sma_120":70.23},{"date":"2026-06-26","open":44.4,"high":45.22,"low":44.02,"close":44.23,"volume":30011482,"rsi_14":24.86,"sma_20":46.79,"sma_60":54.67,"sma_120":69.76},{"date":"2026-06-29","open":44.74,"high":44.92,"low":43.37,"close":43.48,"volume":21895444,"rsi_14":21.99,"sma_20":46.55,"sma_60":54.37,"sma_120":69.29},{"date":"2026-06-30","open":43.31,"high":43.41,"low":42.25,"close":42.68,"volume":42986734,"rsi_14":18.2,"sma_20":46.29,"sma_60":54.03,"sma_120":68.78},{"date":"2026-07-01","open":43.21,"high":43.76,"low":42.7,"close":43.06,"volume":25515451,"rsi_14":22.61,"sma_20":46.06,"sma_60":53.7,"sma_120":68.29},{"date":"2026-07-02","open":43.73,"high":45.8,"low":43.45,"close":45.14,"volume":26355055,"rsi_14":40.15,"sma_20":45.93,"sma_60":53.43,"sma_120":67.82},{"date":"2026-07-06","open":44.81,"high":45.3,"low":43.84,"close":44.6,"volume":17118471,"rsi_14":39.37,"sma_20":45.72,"sma_60":53.13,"sma_120":67.34},{"date":"2026-07-07","open":45.4,"high":46.37,"low":45.09,"close":45.3,"volume":13000732,"rsi_14":43.59,"sma_20":45.55,"sma_60":52.86,"sma_120":66.88},{"date":"2026-07-08","open":44.7,"high":44.98,"low":44.01,"close":44.81,"volume":13549494,"rsi_14":40.97,"sma_20":45.36,"sma_60":52.58,"sma_120":66.42},{"date":"2026-07-09","open":44.53,"high":45.11,"low":44.1,"close":44.99,"volume":12400268,"rsi_14":50.18,"sma_20":45.16,"sma_60":52.27,"sma_120":65.95},{"date":"2026-07-10","open":45.47,"high":45.51,"low":44.23,"close":44.77,"volume":12043072,"rsi_14":47.27,"sma_20":44.98,"sma_60":51.96,"sma_120":65.49},{"date":"2026-07-13","open":45.34,"high":45.43,"low":44.36,"close":44.65,"volume":13165876,"rsi_14":51.84,"sma_20":44.86,"sma_60":51.62,"sma_120":65.04},{"date":"2026-07-14","open":43.5,"high":43.5,"low":42.28,"close":42.63,"volume":20088275,"rsi_14":34.74,"sma_20":44.64,"sma_60":51.28,"sma_120":64.57},{"date":"2026-07-15","open":42.65,"high":43.61,"low":42.2,"close":43.04,"volume":14531545,"rsi_14":42.16,"sma_20":44.46,"sma_60":50.92,"sma_120":64.1},{"date":"2026-07-16","open":44.18,"high":45.45,"low":43.76,"close":44.62,"volume":18783113,"rsi_14":52.04,"sma_20":44.34,"sma_60":50.65,"sma_120":63.65},{"date":"2026-07-17","open":45.22,"high":45.25,"low":43.76,"close":44.03,"volume":15522226,"rsi_14":49.08,"sma_20":44.3,"sma_60":50.39,"sma_120":63.18},{"date":"2026-07-20","open":43.79,"high":44.34,"low":43.46,"close":43.77,"volume":13129888,"rsi_14":51.52,"sma_20":44.22,"sma_60":50.04,"sma_120":62.71},{"date":"2026-07-21","open":43.06,"high":43.72,"low":42.88,"close":43.19,"volume":25009837,"rsi_14":52.49,"sma_20":44.16,"sma_60":49.67,"sma_120":62.21},{"date":"2026-07-22","open":43.77,"high":43.77,"low":42.69,"close":42.97,"volume":11201174,"rsi_14":49.57,"sma_20":44.03,"sma_60":49.35,"sma_120":61.7},{"date":"2026-07-23","open":42.73,"high":43.69,"low":42.5,"close":43.58,"volume":16535740,"rsi_14":40.95,"sma_20":43.99,"sma_60":49.08,"sma_120":61.19},{"date":"2026-07-24","open":43.97,"high":44.71,"low":43.72,"close":44.25,"volume":20689854,"rsi_14":47.98,"sma_20":43.99,"sma_60":48.84,"sma_120":60.7},{"date":"2026-07-27","open":44.6,"high":46.32,"low":44.59,"close":45.51,"volume":20044682,"rsi_14":51.09,"sma_20":44.05,"sma_60":48.64,"sma_120":60.24},{"date":"2026-07-28","open":46.42,"high":47.16,"low":45.81,"close":46.06,"volume":26905670,"rsi_14":57.02,"sma_20":44.19,"sma_60":48.45,"sma_120":59.79},{"date":"2026-07-29","open":42.67,"high":46.88,"low":42.55,"close":46.04,"volume":51286660,"rsi_14":55.76,"sma_20":44.35,"sma_60":48.28,"sma_120":59.37},{"date":"2026-07-30","open":45.27,"high":46.2,"low":44.55,"close":46.0,"volume":25894477,"rsi_14":56.76,"sma_20":44.5,"sma_60":48.1,"sma_120":58.95},{"date":"2026-07-31","open":45.84,"high":46.8,"low":44.43,"close":46.73,"volume":18691884,"rsi_14":60.88,"sma_20":44.58,"sma_60":47.94,"sma_120":58.53},{"date":"2026-08-03","open":47.82,"high":48.92,"low":47.5,"close":48.43,"volume":20379998,"rsi_14":81.47,"sma_20":44.77,"sma_60":47.82,"sma_120":57.58},{"date":"2026-08-04","open":48.11,"high":49.21,"low":47.98,"close":49.09,"volume":21565121,"rsi_14":81.94,"sma_20":44.96,"sma_60":47.69,"sma_120":57.37},{"date":"2026-08-05","open":49.47,"high":49.49,"low":47.1,"close":47.74,"volume":16512147,"rsi_14":66.96,"sma_20":45.11,"sma_60":47.59,"sma_120":57.16},{"date":"2026-08-06","open":49.23,"high":50.16,"low":48.88,"close":49.3,"volume":21398972},{"date":"2026-08-07","open":49.5,"high":50.12,"low":49.06,"close":49.31,"volume":11447002,"rsi_14":77.81,"sma_20":45.55,"sma_60":47.44,"sma_120":56.74},{"date":"2026-08-10","open":49.54,"high":50.82,"low":49.54,"close":50.46,"volume":18994452,"rsi_14":84.52,"sma_20":45.84,"sma_60":47.4,"sma_120":56.52},{"date":"2026-08-11","open":50.27,"high":51.5,"low":50.13,"close":51.19,"volume":13453112,"rsi_14":87.23,"sma_20":46.27,"sma_60":47.36,"sma_120":56.31},{"date":"2026-08-12","open":50.5,"high":51.74,"low":50.02,"close":51.42,"volume":20673074,"rsi_14":86.77,"sma_20":46.68,"sma_60":47.34,"sma_120":56.11},{"date":"2026-08-13","open":51.57,"high":52.34,"low":51.22,"close":51.69,"volume":15699989,"rsi_14":86.26,"sma_20":47.04,"sma_60":47.27,"sma_120":55.92},{"date":"2026-08-14","open":52.83,"high":52.99,"low":51.7,"close":51.83,"volume":16297739,"rsi_14":84.59,"sma_20":47.43,"sma_60":47.18,"sma_120":55.73},{"date":"2026-08-17","open":51.71,"high":52.06,"low":51.24,"close":51.43,"volume":18151325,"rsi_14":79.87,"sma_20":47.81,"sma_60":47.1,"sma_120":55.54},{"date":"2026-08-18","open":52.38,"high":52.53,"low":50.45,"close":50.47,"volume":11724272,"rsi_14":72.31,"sma_20":48.17,"sma_60":46.99,"sma_120":55.34},{"date":"2026-08-19","open":50.8,"high":52.56,"low":50.66,"close":52.01,"volume":16834155},{"date":"2026-08-20","open":51.64,"high":51.8,"low":49.36,"close":49.37,"volume":20390548,"rsi_14":59.9,"sma_20":48.92,"sma_60":46.75,"sma_120":54.92},{"date":"2026-08-21","open":49.22,"high":50.9,"low":49.01,"close":50.37,"volume":35992162,"rsi_14":57.67,"sma_20":49.22,"sma_60":46.75,"sma_120":54.7},{"date":"2026-08-24","open":50.29,"high":50.38,"low":48.77,"close":49.01,"volume":22027880,"rsi_14":49.7,"sma_20":49.4,"sma_60":46.75,"sma_120":54.49},{"date":"2026-08-25","open":48.79,"high":50.04,"low":48.54,"close":49.86,"volume":17368920},{"date":"2026-08-26","open":47.0,"high":48.54,"low":46.9,"close":48.17,"volume":36584800,"rsi_14":45.64,"sma_20":49.69,"sma_60":46.78,"sma_120":54.1},{"date":"2026-08-27","open":48.0,"high":48.07,"low":46.61,"close":46.67,"volume":16277169,"rsi_14":40.87,"sma_20":49.73,"sma_60":46.76,"sma_120":53.9},{"date":"2026-08-28","open":46.85,"high":47.22,"low":46.5,"close":46.84,"volume":17148785,"rsi_14":36.57,"sma_20":49.73,"sma_60":46.75,"sma_120":53.69},{"date":"2026-08-31","open":46.4,"high":48.97,"low":46.09,"close":48.3,"volume":18906225},{"date":"2026-09-01","open":49.12,"high":49.12,"low":47.27,"close":48.08,"volume":12004264,"rsi_14":38.24,"sma_20":49.68,"sma_60":46.73,"sma_120":53.33},{"date":"2026-09-02","open":47.91,"high":49.66,"low":47.91,"close":48.37,"volume":17017972},{"date":"2026-09-03","open":48.58,"high":49.27,"low":46.8,"close":46.95,"volume":19732249,"rsi_14":34.26,"sma_20":49.59,"sma_60":46.69,"sma_120":52.97},{"date":"2026-09-04","open":46.92,"high":48.06,"low":46.83,"close":47.8,"volume":15504234,"rsi_14":38.62,"sma_20":49.51,"sma_60":46.68,"sma_120":52.79},{"date":"2026-09-08","open":47.43,"high":47.45,"low":44.85,"close":44.98,"volume":29028776,"rsi_14":34.6,"sma_20":49.24,"sma_60":46.64,"sma_120":52.57},{"date":"2026-09-09","open":45.1,"high":46.27,"low":44.89,"close":44.96,"volume":17979923,"rsi_14":28.4,"sma_20":48.93,"sma_60":46.61,"sma_120":52.35},{"date":"2026-09-10","open":44.13,"high":44.42,"low":42.78,"close":43.1,"volume":22690902,"rsi_14":29.78,"sma_20":48.51,"sma_60":46.55,"sma_120":52.13},{"date":"2026-09-11","open":43.19,"high":43.55,"low":42.8,"close":42.98,"volume":26986789,"rsi_14":24.71,"sma_20":48.08,"sma_60":46.49,"sma_120":51.91},{"date":"2026-09-14","open":44.0,"high":45.15,"low":43.85,"close":45.05,"volume":20521670,"rsi_14":37.09,"sma_20":47.74,"sma_60":46.49,"sma_120":51.7},{"date":"2026-09-15","open":44.32,"high":44.99,"low":43.68,"close":43.87,"volume":16015363,"rsi_14":30.89,"sma_20":47.36,"sma_60":46.46,"sma_120":51.5},{"date":"2026-09-16","open":43.85,"high":44.66,"low":43.65,"close":43.91,"volume":28476796,"rsi_14":34.81,"sma_20":47.03,"sma_60":46.46,"sma_120":51.29},{"date":"2026-09-17","open":43.47,"high":43.66,"low":42.95,"close":43.55,"volume":32569725,"rsi_14":37.89,"sma_20":46.61,"sma_60":46.42,"sma_120":51.06},{"date":"2026-09-18","open":43.08,"high":43.9,"low":43.05,"close":43.34,"volume":29277732,"rsi_14":36.65,"sma_20":46.31,"sma_60":46.41,"sma_120":50.85},{"date":"2026-09-21","open":42.98,"high":43.81,"low":42.72,"close":43.72,"volume":24998919,"rsi_14":30.72,"sma_20":45.98,"sma_60":46.4,"sma_120":50.69},{"date":"2026-09-22","open":44.7,"high":45.08,"low":44.04,"close":44.92,"volume":21082685,"rsi_14":37.77,"sma_20":45.77,"sma_60":46.41,"sma_120":50.54},{"date":"2026-09-23","open":45.0,"high":45.74,"low":43.98,"close":44.62,"volume":18567871,"rsi_14":35.39,"sma_20":45.51,"sma_60":46.43,"sma_120":50.4},{"date":"2026-09-24","open":44.65,"high":45.16,"low":44.46,"close":44.68,"volume":17297539,"rsi_14":40.1,"sma_20":45.33,"sma_60":46.46,"sma_120":50.24},{"date":"2026-09-25","open":44.68,"high":44.84,"low":43.33,"close":43.92,"volume":15208281,"rsi_14":32.95,"sma_20":45.2,"sma_60":46.47,"sma_120":50.09},{"date":"2026-09-28","open":43.91,"high":44.15,"low":43.16,"close":44.11,"volume":21779647,"rsi_14":45.06,"sma_20":45.06,"sma_60":46.46,"sma_120":49.94},{"date":"2026-09-29","open":44.15,"high":44.3,"low":43.22,"close":43.88,"volume":14605116},{"date":"2026-09-30","open":43.74,"high":43.97,"low":43.3,"close":43.65,"volume":17967900,"rsi_14":53.75,"sma_20":44.62,"sma_60":46.42,"sma_120":49.64},{"date":"2026-10-01","open":43.51,"high":43.96,"low":42.95,"close":43.23,"volume":17937780,"rsi_14":51.64,"sma_20":44.36,"sma_60":46.39,"sma_120":49.48},{"date":"2026-10-02","open":43.31,"high":43.44,"low":41.94,"close":42.6,"volume":18313943,"rsi_14":30.21,"sma_20":44.14,"sma_60":46.35,"sma_120":49.31},{"date":"2026-10-05","open":42.53,"high":43.3,"low":42.28,"close":42.4,"volume":13744303,"rsi_14":35.89,"sma_20":43.87,"sma_60":46.31,"sma_120":49.13},{"date":"2026-10-06","open":42.47,"high":42.75,"low":41.99,"close":42.19,"volume":12548275,"rsi_14":34.01,"sma_20":43.73,"sma_60":46.27,"sma_120":48.95},{"date":"2026-10-07","open":42.19,"high":42.52,"low":41.5,"close":41.58,"volume":15892350},{"date":"2026-10-08","open":41.5,"high":42.27,"low":41.38,"close":42.04,"volume":22876009,"rsi_14":38.74,"sma_20":43.51,"sma_60":46.24,"sma_120":48.58},{"date":"2026-10-09","open":42.12,"high":42.83,"low":41.97,"close":42.73,"volume":13037399,"rsi_14":42.0,"sma_20":43.5,"sma_60":46.21,"sma_120":48.43},{"date":"2026-10-12","open":43.1,"high":43.92,"low":42.67,"close":43.84,"volume":13599013,"rsi_14":41.34,"sma_20":43.44,"sma_60":46.2,"sma_120":48.3},{"date":"2026-10-13","open":43.95,"high":44.15,"low":42.45,"close":43.31,"volume":14275660,"rsi_14":39.65,"sma_20":43.41,"sma_60":46.19,"sma_120":48.12},{"date":"2026-10-14","open":43.4,"high":43.58,"low":42.28,"close":43.0,"volume":15103218,"rsi_14":37.23,"sma_20":43.37,"sma_60":46.19,"sma_120":47.93},{"date":"2026-10-15","open":43.95,"high":44.43,"low":43.46,"close":44.14,"volume":15866174,"rsi_14":51.68,"sma_20":43.4,"sma_60":46.21,"sma_120":47.78},{"date":"2026-10-16","open":44.45,"high":44.83,"low":43.89,"close":44.39,"volume":12411369,"rsi_14":51.96,"sma_20":43.45,"sma_60":46.22,"sma_120":47.65},{"date":"2026-10-19","open":44.01,"high":45.1,"low":43.94,"close":45.05,"volume":13966314,"rsi_14":57.85,"sma_20":43.51,"sma_60":46.24,"sma_120":47.54},{"date":"2026-10-20","open":45.67,"high":46.05,"low":45.15,"close":45.58,"volume":16013159,"rsi_14":62.52,"sma_20":43.55,"sma_60":46.24,"sma_120":47.44},{"date":"2026-10-21","open":45.04,"high":45.64,"low":43.91,"close":44.51,"volume":15193231,"rsi_14":57.58,"sma_20":43.54,"sma_60":46.21,"sma_120":47.33},{"date":"2026-10-22","open":44.73,"high":46.05,"low":44.62,"close":46.01,"volume":16388695,"rsi_14":68.43,"sma_20":43.61,"sma_60":46.21,"sma_120":47.25}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.21,"pbr":2.65,"per":14.33,"roa":2.68,"roe":5.17,"grade":"C","comment":"PER 14.34배, ROE 5.17%","revenue":20996000000.0,"analysis":"PER 14.3배입니다. ROE 5.2%입니다. 시가총액 684.02억. 매출 209.96억, 영업이익 45.06억.","eps_basis":"TTM","debt_ratio":0.4264228270955769,"market_cap":68387201786,"net_income":3519084000.0,"total_debt":12624000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.71,"total_assets":44351000000.0,"total_equity":25864000000.0,"profit_margin":16.76,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":4506000000.0,"operating_margin":21.46,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":46.01,"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":22.97},{"date":"2016-10-25","close":22.44},{"date":"2016-10-26","close":22.09},{"date":"2016-10-27","close":21.49},{"date":"2016-10-28","close":22.09},{"date":"2016-10-31","close":22.0},{"date":"2016-11-01","close":21.71},{"date":"2016-11-02","close":21.6},{"date":"2016-11-03","close":21.54},{"date":"2016-11-04","close":21.56},{"date":"2016-11-07","close":22.04},{"date":"2016-11-08","close":22.25},{"date":"2016-11-09","close":21.84},{"date":"2016-11-10","close":21.88},{"date":"2016-11-11","close":21.5},{"date":"2016-11-14","close":20.79},{"date":"2016-11-15","close":21.14},{"date":"2016-11-16","close":21.36},{"date":"2016-11-17","close":21.61},{"date":"2016-11-18","close":21.34},{"date":"2016-11-21","close":21.46},{"date":"2016-11-22","close":20.84},{"date":"2016-11-23","close":20.98},{"date":"2016-11-25","close":21.15},{"date":"2016-11-28","close":20.75},{"date":"2016-11-29","close":20.77},{"date":"2016-11-30","close":20.46},{"date":"2016-12-01","close":20.09},{"date":"2016-12-02","close":20.35},{"date":"2016-12-05","close":20.71},{"date":"2016-12-06","close":20.81},{"date":"2016-12-07","close":20.61},{"date":"2016-12-08","close":20.61},{"date":"2016-12-09","close":20.81},{"date":"2016-12-12","close":21.09},{"date":"2016-12-13","close":21.34},{"date":"2016-12-14","close":21.21},{"date":"2016-12-15","close":21.26},{"date":"2016-12-16","close":21.4},{"date":"2016-12-19","close":21.47},{"date":"2016-12-20","close":21.53},{"date":"2016-12-21","close":21.48},{"date":"2016-12-22","close":21.66},{"date":"2016-12-23","close":21.81},{"date":"2016-12-27","close":21.76},{"date":"2016-12-28","close":21.62},{"date":"2016-12-29","close":21.7},{"date":"2016-12-30","close":21.63},{"date":"2017-01-03","close":21.88},{"date":"2017-01-04","close":22.08},{"date":"2017-01-05","close":22.05},{"date":"2017-01-06","close":22.15},{"date":"2017-01-09","close":22.19},{"date":"2017-01-10","close":23.61},{"date":"2017-01-11","close":23.31},{"date":"2017-01-12","close":23.52},{"date":"2017-01-13","close":23.82},{"date":"2017-01-17","close":23.9},{"date":"2017-01-18","close":23.92},{"date":"2017-01-19","close":23.88},{"date":"2017-01-20","close":23.9},{"date":"2017-01-23","close":23.68},{"date":"2017-01-24","close":23.54},{"date":"2017-01-25","close":23.58},{"date":"2017-01-26","close":23.42},{"date":"2017-01-27","close":23.87},{"date":"2017-01-30","close":23.85},{"date":"2017-01-31","close":24.06},{"date":"2017-02-01","close":23.96},{"date":"2017-02-02","close":25.1},{"date":"2017-02-03","close":25.22},{"date":"2017-02-06","close":25.14},{"date":"2017-02-07","close":25.23},{"date":"2017-02-08","close":25.24},{"date":"2017-02-09","close":25.34},{"date":"2017-02-10","close":25.2},{"date":"2017-02-13","close":25.3},{"date":"2017-02-14","close":25.18},{"date":"2017-02-15","close":25.41},{"date":"2017-02-16","close":25.36},{"date":"2017-02-17","close":25.39},{"date":"2017-02-21","close":25.28},{"date":"2017-02-22","close":25.16},{"date":"2017-02-23","close":24.48},{"date":"2017-02-24","close":24.78},{"date":"2017-02-27","close":24.81},{"date":"2017-02-28","close":24.55},{"date":"2017-03-01","close":24.96},{"date":"2017-03-02","close":25.0},{"date":"2017-03-03","close":24.98},{"date":"2017-03-06","close":24.76},{"date":"2017-03-07","close":24.48},{"date":"2017-03-08","close":24.52},{"date":"2017-03-09","close":24.69},{"date":"2017-03-10","close":24.64},{"date":"2017-03-13","close":24.74},{"date":"2017-03-14","close":24.43},{"date":"2017-03-15","close":24.65},{"date":"2017-03-16","close":24.29},{"date":"2017-03-17","close":24.43},{"date":"2017-03-20","close":24.39},{"date":"2017-03-21","close":24.14},{"date":"2017-03-22","close":24.27},{"date":"2017-03-23","close":24.25},{"date":"2017-03-24","close":24.32},{"date":"2017-03-27","close":24.58},{"date":"2017-03-28","close":24.7},{"date":"2017-03-29","close":24.71},{"date":"2017-03-30","close":24.45},{"date":"2017-03-31","close":24.87},{"date":"2017-04-03","close":24.92},{"date":"2017-04-04","close":24.63},{"date":"2017-04-05","close":24.42},{"date":"2017-04-06","close":24.6},{"date":"2017-04-07","close":24.65},{"date":"2017-04-10","close":24.52},{"date":"2017-04-11","close":24.57},{"date":"2017-04-12","close":24.53},{"date":"2017-04-13","close":24.44},{"date":"2017-04-17","close":24.62},{"date":"2017-04-18","close":24.47},{"date":"2017-04-19","close":24.81},{"date":"2017-04-20","close":25.02},{"date":"2017-04-21","close":24.86},{"date":"2017-04-24","close":25.56},{"date":"2017-04-25","close":25.74},{"date":"2017-04-26","close":25.97},{"date":"2017-04-27","close":26.18},{"date":"2017-04-28","close":26.38},{"date":"2017-05-01","close":26.4},{"date":"2017-05-02","close":26.59},{"date":"2017-05-03","close":26.46},{"date":"2017-05-04","close":26.35},{"date":"2017-05-05","close":26.51},{"date":"2017-05-08","close":26.39},{"date":"2017-05-09","close":26.38},{"date":"2017-05-10","close":26.46},{"date":"2017-05-11","close":26.37},{"date":"2017-05-12","close":26.23},{"date":"2017-05-15","close":26.42},{"date":"2017-05-16","close":26.48},{"date":"2017-05-17","close":25.94},{"date":"2017-05-18","close":26.14},{"date":"2017-05-19","close":26.41},{"date":"2017-05-22","close":26.8},{"date":"2017-05-23","close":26.67},{"date":"2017-05-24","close":27.05},{"date":"2017-05-25","close":27.26},{"date":"2017-05-26","close":27.32},{"date":"2017-05-30","close":27.36},{"date":"2017-05-31","close":27.03},{"date":"2017-06-01","close":27.61},{"date":"2017-06-02","close":27.6},{"date":"2017-06-05","close":27.51},{"date":"2017-06-06","close":27.5},{"date":"2017-06-07","close":27.84},{"date":"2017-06-08","close":27.91},{"date":"2017-06-09","close":27.82},{"date":"2017-06-12","close":27.75},{"date":"2017-06-13","close":27.92},{"date":"2017-06-14","close":27.82},{"date":"2017-06-15","close":27.75},{"date":"2017-06-16","close":27.75},{"date":"2017-06-19","close":28.25},{"date":"2017-06-20","close":28.01},{"date":"2017-06-21","close":27.91},{"date":"2017-06-22","close":27.86},{"date":"2017-06-23","close":28.1},{"date":"2017-06-26","close":27.72},{"date":"2017-06-27","close":27.81},{"date":"2017-06-28","close":28.12},{"date":"2017-06-29","close":27.82},{"date":"2017-06-30","close":27.72},{"date":"2017-07-03","close":27.63},{"date":"2017-07-05","close":27.63},{"date":"2017-07-06","close":27.31},{"date":"2017-07-07","close":27.59},{"date":"2017-07-10","close":27.56},{"date":"2017-07-11","close":27.53},{"date":"2017-07-12","close":27.82},{"date":"2017-07-13","close":27.59},{"date":"2017-07-14","close":27.78},{"date":"2017-07-17","close":27.69},{"date":"2017-07-18","close":27.79},{"date":"2017-07-19","close":27.93},{"date":"2017-07-20","close":27.73},{"date":"2017-07-21","close":27.62},{"date":"2017-07-24","close":27.62},{"date":"2017-07-25","close":27.58},{"date":"2017-07-26","close":27.42},{"date":"2017-07-27","close":27.05},{"date":"2017-07-28","close":27.01},{"date":"2017-07-31","close":26.62},{"date":"2017-08-01","close":26.48},{"date":"2017-08-02","close":26.51},{"date":"2017-08-03","close":26.74},{"date":"2017-08-04","close":26.83},{"date":"2017-08-07","close":26.76},{"date":"2017-08-08","close":26.51},{"date":"2017-08-09","close":26.57},{"date":"2017-08-10","close":26.26},{"date":"2017-08-11","close":26.41},{"date":"2017-08-14","close":26.68},{"date":"2017-08-15","close":26.47},{"date":"2017-08-16","close":26.68},{"date":"2017-08-17","close":26.64},{"date":"2017-08-18","close":26.89},{"date":"2017-08-21","close":26.89},{"date":"2017-08-22","close":27.21},{"date":"2017-08-23","close":26.84},{"date":"2017-08-24","close":26.71},{"date":"2017-08-25","close":26.72},{"date":"2017-08-28","close":26.97},{"date":"2017-08-29","close":27.05},{"date":"2017-08-30","close":27.08},{"date":"2017-08-31","close":27.55},{"date":"2017-09-01","close":27.5},{"date":"2017-09-05","close":27.57},{"date":"2017-09-06","close":28.22},{"date":"2017-09-07","close":28.54},{"date":"2017-09-08","close":28.79},{"date":"2017-09-11","close":28.95},{"date":"2017-09-12","close":29.01},{"date":"2017-09-13","close":29.08},{"date":"2017-09-14","close":28.97},{"date":"2017-09-15","close":28.93},{"date":"2017-09-18","close":28.99},{"date":"2017-09-19","close":28.69},{"date":"2017-09-20","close":28.84},{"date":"2017-09-21","close":28.76},{"date":"2017-09-22","close":28.85},{"date":"2017-09-25","close":28.75},{"date":"2017-09-26","close":28.68},{"date":"2017-09-27","close":28.86},{"date":"2017-09-28","close":28.74},{"date":"2017-09-29","close":29.17},{"date":"2017-10-02","close":29.47},{"date":"2017-10-03","close":29.02},{"date":"2017-10-04","close":29.24},{"date":"2017-10-05","close":29.43},{"date":"2017-10-06","close":29.5},{"date":"2017-10-09","close":29.33},{"date":"2017-10-10","close":29.34},{"date":"2017-10-11","close":29.27},{"date":"2017-10-12","close":29.43},{"date":"2017-10-13","close":29.44},{"date":"2017-10-16","close":29.16},{"date":"2017-10-17","close":29.4},{"date":"2017-10-18","close":29.52},{"date":"2017-10-19","close":29.57},{"date":"2017-10-20","close":29.69},{"date":"2017-10-23","close":29.61},{"date":"2017-10-24","close":29.8},{"date":"2017-10-25","close":29.61},{"date":"2017-10-26","close":28.82},{"date":"2017-10-27","close":28.5},{"date":"2017-10-30","close":28.16},{"date":"2017-10-31","close":28.14},{"date":"2017-11-01","close":27.85},{"date":"2017-11-02","close":27.44},{"date":"2017-11-03","close":27.86},{"date":"2017-11-06","close":27.81},{"date":"2017-11-07","close":27.96},{"date":"2017-11-08","close":28.1},{"date":"2017-11-09","close":28.59},{"date":"2017-11-10","close":28.36},{"date":"2017-11-13","close":28.45},{"date":"2017-11-14","close":28.32},{"date":"2017-11-15","close":28.01},{"date":"2017-11-16","close":28.28},{"date":"2017-11-17","close":28.26},{"date":"2017-11-20","close":28.35},{"date":"2017-11-21","close":28.8},{"date":"2017-11-22","close":28.47},{"date":"2017-11-24","close":28.66},{"date":"2017-11-27","close":28.51},{"date":"2017-11-28","close":26.39},{"date":"2017-11-29","close":25.95},{"date":"2017-11-30","close":26.28},{"date":"2017-12-01","close":26.15},{"date":"2017-12-04","close":24.9},{"date":"2017-12-05","close":24.94},{"date":"2017-12-06","close":25.24},{"date":"2017-12-07","close":25.04},{"date":"2017-12-08","close":25.77},{"date":"2017-12-11","close":25.5},{"date":"2017-12-12","close":25.61},{"date":"2017-12-13","close":25.71},{"date":"2017-12-14","close":25.62},{"date":"2017-12-15","close":25.78},{"date":"2017-12-18","close":25.78},{"date":"2017-12-19","close":25.49},{"date":"2017-12-20","close":25.37},{"date":"2017-12-21","close":25.14},{"date":"2017-12-22","close":25.1},{"date":"2017-12-26","close":25.13},{"date":"2017-12-27","close":25.2},{"date":"2017-12-28","close":25.19},{"date":"2017-12-29","close":24.79},{"date":"2018-01-02","close":25.28},{"date":"2018-01-03","close":25.56},{"date":"2018-01-04","close":25.32},{"date":"2018-01-05","close":25.97},{"date":"2018-01-08","close":25.81},{"date":"2018-01-09","close":27.96},{"date":"2018-01-10","close":27.52},{"date":"2018-01-11","close":27.43},{"date":"2018-01-12","close":27.46},{"date":"2018-01-16","close":26.98},{"date":"2018-01-17","close":27.25},{"date":"2018-01-18","close":27.4},{"date":"2018-01-19","close":27.65},{"date":"2018-01-22","close":27.71},{"date":"2018-01-23","close":27.82},{"date":"2018-01-24","close":27.91},{"date":"2018-01-25","close":28.26},{"date":"2018-01-26","close":28.42},{"date":"2018-01-29","close":28.33},{"date":"2018-01-30","close":28.03},{"date":"2018-01-31","close":27.96},{"date":"2018-02-01","close":27.63},{"date":"2018-02-02","close":27.39},{"date":"2018-02-05","close":26.4},{"date":"2018-02-06","close":26.72},{"date":"2018-02-07","close":26.32},{"date":"2018-02-08","close":25.2},{"date":"2018-02-09","close":25.92},{"date":"2018-02-12","close":26.18},{"date":"2018-02-13","close":26.11},{"date":"2018-02-14","close":26.81},{"date":"2018-02-15","close":27.09},{"date":"2018-02-16","close":27.2},{"date":"2018-02-20","close":26.83},{"date":"2018-02-21","close":26.77},{"date":"2018-02-22","close":26.48},{"date":"2018-02-23","close":27.2},{"date":"2018-02-26","close":27.62},{"date":"2018-02-27","close":27.45},{"date":"2018-02-28","close":27.26},{"date":"2018-03-01","close":26.5},{"date":"2018-03-02","close":26.77},{"date":"2018-03-05","close":27.41},{"date":"2018-03-06","close":27.41},{"date":"2018-03-07","close":27.59},{"date":"2018-03-08","close":27.85},{"date":"2018-03-09","close":28.54},{"date":"2018-03-12","close":28.54},{"date":"2018-03-13","close":28.43},{"date":"2018-03-14","close":28.01},{"date":"2018-03-15","close":27.84},{"date":"2018-03-16","close":27.93},{"date":"2018-03-19","close":27.62},{"date":"2018-03-20","close":27.67},{"date":"2018-03-21","close":27.66},{"date":"2018-03-22","close":26.94},{"date":"2018-03-23","close":26.3},{"date":"2018-03-26","close":27.25},{"date":"2018-03-27","close":27.03},{"date":"2018-03-28","close":26.68},{"date":"2018-03-29","close":27.32},{"date":"2018-04-02","close":26.84},{"date":"2018-04-03","close":27.46},{"date":"2018-04-04","close":27.74},{"date":"2018-04-05","close":28.09},{"date":"2018-04-06","close":27.35},{"date":"2018-04-09","close":27.51},{"date":"2018-04-10","close":27.9},{"date":"2018-04-11","close":27.93},{"date":"2018-04-12","close":28.23},{"date":"2018-04-13","close":28.31},{"date":"2018-04-16","close":28.83},{"date":"2018-04-17","close":28.86},{"date":"2018-04-18","close":28.94},{"date":"2018-04-19","close":28.89},{"date":"2018-04-20","close":28.84},{"date":"2018-04-23","close":28.82},{"date":"2018-04-24","close":28.5},{"date":"2018-04-25","close":29.42},{"date":"2018-04-26","close":29.45},{"date":"2018-04-27","close":29.23},{"date":"2018-04-30","close":28.72},{"date":"2018-05-01","close":29.48},{"date":"2018-05-02","close":29.27},{"date":"2018-05-03","close":29.43},{"date":"2018-05-04","close":29.55},{"date":"2018-05-07","close":29.94},{"date":"2018-05-08","close":29.83},{"date":"2018-05-09","close":29.83},{"date":"2018-05-10","close":30.28},{"date":"2018-05-11","close":29.97},{"date":"2018-05-14","close":29.86},{"date":"2018-05-15","close":29.62},{"date":"2018-05-16","close":29.97},{"date":"2018-05-17","close":30.32},{"date":"2018-05-18","close":30.45},{"date":"2018-05-21","close":30.65},{"date":"2018-05-22","close":30.27},{"date":"2018-05-23","close":30.46},{"date":"2018-05-24","close":30.4},{"date":"2018-05-25","close":30.31},{"date":"2018-05-29","close":30.2},{"date":"2018-05-30","close":30.51},{"date":"2018-05-31","close":30.39},{"date":"2018-06-01","close":30.59},{"date":"2018-06-04","close":30.6},{"date":"2018-06-05","close":30.72},{"date":"2018-06-06","close":30.8},{"date":"2018-06-07","close":31.03},{"date":"2018-06-08","close":31.95},{"date":"2018-06-11","close":34.32},{"date":"2018-06-12","close":33.84},{"date":"2018-06-13","close":31.73},{"date":"2018-06-14","close":32.51},{"date":"2018-06-15","close":32.96},{"date":"2018-06-18","close":32.29},{"date":"2018-06-19","close":31.92},{"date":"2018-06-20","close":32.23},{"date":"2018-06-21","close":32.15},{"date":"2018-06-22","close":32.62},{"date":"2018-06-25","close":32.12},{"date":"2018-06-26","close":32.0},{"date":"2018-06-27","close":31.85},{"date":"2018-06-28","close":32.5},{"date":"2018-06-29","close":32.7},{"date":"2018-07-02","close":32.83},{"date":"2018-07-03","close":33.21},{"date":"2018-07-05","close":33.22},{"date":"2018-07-06","close":33.61},{"date":"2018-07-09","close":33.79},{"date":"2018-07-10","close":33.56},{"date":"2018-07-11","close":33.34},{"date":"2018-07-12","close":33.34},{"date":"2018-07-13","close":33.35},{"date":"2018-07-16","close":33.15},{"date":"2018-07-17","close":33.95},{"date":"2018-07-18","close":33.74},{"date":"2018-07-19","close":33.72},{"date":"2018-07-20","close":33.77},{"date":"2018-07-23","close":33.71},{"date":"2018-07-24","close":33.57},{"date":"2018-07-25","close":34.32},{"date":"2018-07-26","close":34.33},{"date":"2018-07-27","close":33.77},{"date":"2018-07-30","close":32.93},{"date":"2018-07-31","close":33.61},{"date":"2018-08-01","close":33.39},{"date":"2018-08-02","close":33.38},{"date":"2018-08-03","close":33.53},{"date":"2018-08-06","close":33.15},{"date":"2018-08-07","close":33.22},{"date":"2018-08-08","close":34.29},{"date":"2018-08-09","close":33.85},{"date":"2018-08-10","close":33.55},{"date":"2018-08-13","close":33.3},{"date":"2018-08-14","close":33.7},{"date":"2018-08-15","close":34.89},{"date":"2018-08-16","close":34.29},{"date":"2018-08-17","close":34.41},{"date":"2018-08-20","close":34.57},{"date":"2018-08-21","close":34.49},{"date":"2018-08-22","close":34.47},{"date":"2018-08-23","close":34.35},{"date":"2018-08-24","close":34.72},{"date":"2018-08-27","close":34.94},{"date":"2018-08-28","close":35.06},{"date":"2018-08-29","close":35.54},{"date":"2018-08-30","close":35.4},{"date":"2018-08-31","close":35.56},{"date":"2018-09-04","close":36.05},{"date":"2018-09-05","close":35.75},{"date":"2018-09-06","close":35.99},{"date":"2018-09-07","close":35.85},{"date":"2018-09-10","close":35.84},{"date":"2018-09-11","close":36.14},{"date":"2018-09-12","close":36.44},{"date":"2018-09-13","close":37.62},{"date":"2018-09-14","close":37.39},{"date":"2018-09-17","close":37.27},{"date":"2018-09-18","close":37.62},{"date":"2018-09-19","close":37.49},{"date":"2018-09-20","close":37.82},{"date":"2018-09-21","close":37.77},{"date":"2018-09-24","close":38.4},{"date":"2018-09-25","close":38.61},{"date":"2018-09-26","close":38.63},{"date":"2018-09-27","close":38.34},{"date":"2018-09-28","close":38.5},{"date":"2018-10-01","close":38.98},{"date":"2018-10-02","close":39.04},{"date":"2018-10-03","close":38.61},{"date":"2018-10-04","close":38.0},{"date":"2018-10-05","close":37.85},{"date":"2018-10-08","close":37.3},{"date":"2018-10-09","close":37.41},{"date":"2018-10-10","close":36.11},{"date":"2018-10-11","close":36.0},{"date":"2018-10-12","close":36.99},{"date":"2018-10-15","close":36.43},{"date":"2018-10-16","close":38.11},{"date":"2018-10-17","close":38.0},{"date":"2018-10-18","close":37.53},{"date":"2018-10-19","close":36.54},{"date":"2018-10-22","close":36.62},{"date":"2018-10-23","close":36.03},{"date":"2018-10-24","close":35.68},{"date":"2018-10-25","close":36.39},{"date":"2018-10-26","close":35.83},{"date":"2018-10-29","close":35.38},{"date":"2018-10-30","close":35.91},{"date":"2018-10-31","close":36.14},{"date":"2018-11-01","close":36.99},{"date":"2018-11-02","close":36.81},{"date":"2018-11-05","close":36.36},{"date":"2018-11-06","close":36.85},{"date":"2018-11-07","close":37.95},{"date":"2018-11-08","close":38.44},{"date":"2018-11-09","close":38.6},{"date":"2018-11-12","close":36.93},{"date":"2018-11-13","close":36.66},{"date":"2018-11-14","close":36.21},{"date":"2018-11-15","close":36.47},{"date":"2018-11-16","close":37.21},{"date":"2018-11-19","close":35.29},{"date":"2018-11-20","close":34.05},{"date":"2018-11-21","close":34.6},{"date":"2018-11-23","close":34.8},{"date":"2018-11-26","close":35.01},{"date":"2018-11-27","close":35.26},{"date":"2018-11-28","close":36.65},{"date":"2018-11-29","close":37.04},{"date":"2018-11-30","close":37.67},{"date":"2018-12-03","close":38.51},{"date":"2018-12-04","close":36.52},{"date":"2018-12-06","close":36.77},{"date":"2018-12-07","close":35.48},{"date":"2018-12-10","close":36.15},{"date":"2018-12-11","close":36.56},{"date":"2018-12-12","close":37.1},{"date":"2018-12-13","close":36.98},{"date":"2018-12-14","close":35.8},{"date":"2018-12-17","close":34.05},{"date":"2018-12-18","close":34.31},{"date":"2018-12-19","close":33.98},{"date":"2018-12-20","close":33.26},{"date":"2018-12-21","close":32.83},{"date":"2018-12-24","close":31.73},{"date":"2018-12-26","close":33.68},{"date":"2018-12-27","close":34.48},{"date":"2018-12-28","close":34.67},{"date":"2018-12-31","close":35.34},{"date":"2019-01-02","close":34.46},{"date":"2019-01-03","close":32.91},{"date":"2019-01-04","close":34.21},{"date":"2019-01-07","close":34.42},{"date":"2019-01-08","close":35.38},{"date":"2019-01-09","close":35.88},{"date":"2019-01-10","close":35.95},{"date":"2019-01-11","close":35.56},{"date":"2019-01-14","close":35.31},{"date":"2019-01-15","close":36.72},{"date":"2019-01-16","close":36.62},{"date":"2019-01-17","close":36.81},{"date":"2019-01-18","close":37.69},{"date":"2019-01-22","close":37.26},{"date":"2019-01-23","close":37.19},{"date":"2019-01-24","close":37.23},{"date":"2019-01-25","close":37.45},{"date":"2019-01-28","close":36.85},{"date":"2019-01-29","close":37.01},{"date":"2019-01-30","close":37.42},{"date":"2019-01-31","close":38.15},{"date":"2019-02-01","close":37.93},{"date":"2019-02-04","close":37.93},{"date":"2019-02-05","close":37.75},{"date":"2019-02-06","close":38.77},{"date":"2019-02-07","close":38.85},{"date":"2019-02-08","close":39.19},{"date":"2019-02-11","close":39.31},{"date":"2019-02-12","close":40.04},{"date":"2019-02-13","close":39.6},{"date":"2019-02-14","close":39.92},{"date":"2019-02-15","close":40.01},{"date":"2019-02-19","close":39.86},{"date":"2019-02-20","close":40.11},{"date":"2019-02-21","close":40.12},{"date":"2019-02-22","close":40.52},{"date":"2019-02-25","close":39.99},{"date":"2019-02-26","close":39.86},{"date":"2019-02-27","close":39.93},{"date":"2019-02-28","close":40.12},{"date":"2019-03-01","close":40.75},{"date":"2019-03-04","close":40.3},{"date":"2019-03-05","close":40.19},{"date":"2019-03-06","close":39.78},{"date":"2019-03-07","close":39.59},{"date":"2019-03-08","close":39.51},{"date":"2019-03-11","close":39.9},{"date":"2019-03-12","close":40.26},{"date":"2019-03-13","close":40.23},{"date":"2019-03-14","close":40.05},{"date":"2019-03-15","close":40.21},{"date":"2019-03-18","close":37.97},{"date":"2019-03-19","close":38.17},{"date":"2019-03-20","close":37.86},{"date":"2019-03-21","close":38.15},{"date":"2019-03-22","close":37.3},{"date":"2019-03-25","close":37.64},{"date":"2019-03-26","close":37.84},{"date":"2019-03-27","close":37.49},{"date":"2019-03-28","close":37.92},{"date":"2019-03-29","close":38.38},{"date":"2019-04-01","close":38.66},{"date":"2019-04-02","close":38.52},{"date":"2019-04-03","close":38.33},{"date":"2019-04-04","close":38.16},{"date":"2019-04-05","close":38.16},{"date":"2019-04-08","close":38.15},{"date":"2019-04-09","close":38.21},{"date":"2019-04-10","close":38.36},{"date":"2019-04-11","close":37.92},{"date":"2019-04-12","close":37.73},{"date":"2019-04-15","close":37.81},{"date":"2019-04-16","close":36.17},{"date":"2019-04-17","close":34.91},{"date":"2019-04-18","close":35.11},{"date":"2019-04-22","close":34.93},{"date":"2019-04-23","close":35.89},{"date":"2019-04-24","close":35.44},{"date":"2019-04-25","close":36.93},{"date":"2019-04-26","close":37.38},{"date":"2019-04-29","close":36.73},{"date":"2019-04-30","close":37.12},{"date":"2019-05-01","close":36.38},{"date":"2019-05-02","close":36.89},{"date":"2019-05-03","close":37.2},{"date":"2019-05-06","close":37.37},{"date":"2019-05-07","close":36.77},{"date":"2019-05-08","close":36.7},{"date":"2019-05-09","close":37.07},{"date":"2019-05-10","close":36.58},{"date":"2019-05-13","close":35.97},{"date":"2019-05-14","close":36.76},{"date":"2019-05-15","close":37.07},{"date":"2019-05-16","close":37.62},{"date":"2019-05-17","close":37.32},{"date":"2019-05-20","close":37.29},{"date":"2019-05-21","close":37.7},{"date":"2019-05-22","close":37.73},{"date":"2019-05-23","close":37.79},{"date":"2019-05-24","close":38.47},{"date":"2019-05-28","close":38.45},{"date":"2019-05-29","close":38.07},{"date":"2019-05-30","close":38.44},{"date":"2019-05-31","close":38.41},{"date":"2019-06-03","close":38.29},{"date":"2019-06-04","close":39.05},{"date":"2019-06-05","close":40.01},{"date":"2019-06-06","close":40.54},{"date":"2019-06-07","close":41.28},{"date":"2019-06-10","close":41.45},{"date":"2019-06-11","close":41.17},{"date":"2019-06-12","close":40.8},{"date":"2019-06-13","close":40.66},{"date":"2019-06-14","close":40.42},{"date":"2019-06-17","close":40.68},{"date":"2019-06-18","close":40.94},{"date":"2019-06-19","close":41.66},{"date":"2019-06-20","close":41.86},{"date":"2019-06-21","close":41.69},{"date":"2019-06-24","close":42.01},{"date":"2019-06-25","close":41.72},{"date":"2019-06-26","close":41.39},{"date":"2019-06-27","close":41.93},{"date":"2019-06-28","close":42.98},{"date":"2019-07-01","close":42.9},{"date":"2019-07-02","close":42.69},{"date":"2019-07-03","close":42.63},{"date":"2019-07-05","close":42.62},{"date":"2019-07-08","close":42.61},{"date":"2019-07-09","close":43.06},{"date":"2019-07-10","close":42.89},{"date":"2019-07-11","close":43.2},{"date":"2019-07-12","close":42.25},{"date":"2019-07-15","close":42.45},{"date":"2019-07-16","close":41.86},{"date":"2019-07-17","close":42.24},{"date":"2019-07-18","close":42.64},{"date":"2019-07-19","close":42.25},{"date":"2019-07-22","close":42.5},{"date":"2019-07-23","close":42.88},{"date":"2019-07-24","close":42.87},{"date":"2019-07-25","close":42.01},{"date":"2019-07-26","close":42.08},{"date":"2019-07-29","close":42.29},{"date":"2019-07-30","close":42.86},{"date":"2019-07-31","close":42.46},{"date":"2019-08-01","close":42.61},{"date":"2019-08-02","close":42.75},{"date":"2019-08-05","close":41.36},{"date":"2019-08-06","close":42.33},{"date":"2019-08-07","close":42.18},{"date":"2019-08-08","close":42.76},{"date":"2019-08-09","close":43.2},{"date":"2019-08-12","close":42.33},{"date":"2019-08-13","close":42.86},{"date":"2019-08-14","close":41.43},{"date":"2019-08-15","close":41.87},{"date":"2019-08-16","close":42.15},{"date":"2019-08-19","close":42.74},{"date":"2019-08-20","close":42.5},{"date":"2019-08-21","close":42.55},{"date":"2019-08-22","close":42.69},{"date":"2019-08-23","close":41.17},{"date":"2019-08-26","close":41.85},{"date":"2019-08-27","close":42.22},{"date":"2019-08-28","close":42.49},{"date":"2019-08-29","close":42.84},{"date":"2019-08-30","close":42.73},{"date":"2019-09-03","close":41.67},{"date":"2019-09-04","close":42.05},{"date":"2019-09-05","close":42.61},{"date":"2019-09-06","close":43.45},{"date":"2019-09-09","close":41.74},{"date":"2019-09-10","close":41.3},{"date":"2019-09-11","close":42.3},{"date":"2019-09-12","close":42.24},{"date":"2019-09-13","close":41.81},{"date":"2019-09-16","close":41.94},{"date":"2019-09-17","close":42.32},{"date":"2019-09-18","close":42.9},{"date":"2019-09-19","close":43.06},{"date":"2019-09-20","close":43.29},{"date":"2019-09-23","close":43.15},{"date":"2019-09-24","close":42.33},{"date":"2019-09-25","close":42.2},{"date":"2019-09-26","close":42.35},{"date":"2019-09-27","close":40.31},{"date":"2019-09-30","close":40.69},{"date":"2019-10-01","close":40.24},{"date":"2019-10-02","close":39.15},{"date":"2019-10-03","close":39.75},{"date":"2019-10-04","close":40.53},{"date":"2019-10-07","close":40.35},{"date":"2019-10-08","close":37.87},{"date":"2019-10-09","close":38.61},{"date":"2019-10-10","close":37.98},{"date":"2019-10-11","close":38.23},{"date":"2019-10-14","close":37.97},{"date":"2019-10-15","close":38.46},{"date":"2019-10-16","close":38.18},{"date":"2019-10-17","close":38.17},{"date":"2019-10-18","close":38.47},{"date":"2019-10-21","close":38.65},{"date":"2019-10-22","close":38.18},{"date":"2019-10-23","close":40.09},{"date":"2019-10-24","close":40.54},{"date":"2019-10-25","close":40.85},{"date":"2019-10-28","close":41.57},{"date":"2019-10-29","close":41.75},{"date":"2019-10-30","close":42.01},{"date":"2019-10-31","close":41.7},{"date":"2019-11-01","close":41.51},{"date":"2019-11-04","close":40.98},{"date":"2019-11-05","close":40.59},{"date":"2019-11-06","close":40.72},{"date":"2019-11-07","close":40.72},{"date":"2019-11-08","close":40.51},{"date":"2019-11-11","close":40.17},{"date":"2019-11-12","close":41.22},{"date":"2019-11-13","close":41.42},{"date":"2019-11-14","close":41.57},{"date":"2019-11-15","close":42.31},{"date":"2019-11-18","close":42.29},{"date":"2019-11-19","close":42.63},{"date":"2019-11-20","close":42.61},{"date":"2019-11-21","close":42.36},{"date":"2019-11-22","close":41.85},{"date":"2019-11-25","close":42.85},{"date":"2019-11-26","close":42.83},{"date":"2019-11-27","close":43.21},{"date":"2019-11-29","close":43.25},{"date":"2019-12-02","close":42.72},{"date":"2019-12-03","close":42.61},{"date":"2019-12-04","close":43.01},{"date":"2019-12-05","close":43.26},{"date":"2019-12-06","close":44.08},{"date":"2019-12-09","close":43.71},{"date":"2019-12-10","close":44.01},{"date":"2019-12-11","close":43.82},{"date":"2019-12-12","close":44.67},{"date":"2019-12-13","close":45.09},{"date":"2019-12-16","close":45.2},{"date":"2019-12-17","close":44.75},{"date":"2019-12-18","close":44.74},{"date":"2019-12-19","close":44.83},{"date":"2019-12-20","close":45.37},{"date":"2019-12-23","close":45.22},{"date":"2019-12-24","close":45.31},{"date":"2019-12-26","close":45.26},{"date":"2019-12-27","close":45.22},{"date":"2019-12-30","close":44.99},{"date":"2019-12-31","close":45.22},{"date":"2020-01-02","close":45.33},{"date":"2020-01-03","close":44.98},{"date":"2020-01-06","close":45.35},{"date":"2020-01-07","close":45.4},{"date":"2020-01-08","close":45.64},{"date":"2020-01-09","close":45.71},{"date":"2020-01-10","close":45.67},{"date":"2020-01-13","close":45.47},{"date":"2020-01-14","close":42.66},{"date":"2020-01-15","close":42.57},{"date":"2020-01-16","close":43.2},{"date":"2020-01-17","close":44.28},{"date":"2020-01-21","close":44.07},{"date":"2020-01-22","close":44.05},{"date":"2020-01-23","close":43.57},{"date":"2020-01-24","close":43.21},{"date":"2020-01-27","close":42.65},{"date":"2020-01-28","close":43.45},{"date":"2020-01-29","close":43.95},{"date":"2020-01-30","close":43.41},{"date":"2020-01-31","close":41.87},{"date":"2020-02-03","close":42.23},{"date":"2020-02-04","close":42.88},{"date":"2020-02-05","close":42.62},{"date":"2020-02-06","close":43.01},{"date":"2020-02-07","close":42.19},{"date":"2020-02-10","close":42.22},{"date":"2020-02-11","close":42.57},{"date":"2020-02-12","close":42.23},{"date":"2020-02-13","close":42.18},{"date":"2020-02-14","close":42.31},{"date":"2020-02-18","close":42.16},{"date":"2020-02-19","close":43.02},{"date":"2020-02-20","close":42.5},{"date":"2020-02-21","close":42.62},{"date":"2020-02-24","close":41.08},{"date":"2020-02-25","close":39.91},{"date":"2020-02-26","close":39.39},{"date":"2020-02-27","close":37.92},{"date":"2020-02-28","close":37.39},{"date":"2020-03-02","close":38.27},{"date":"2020-03-03","close":37.23},{"date":"2020-03-04","close":38.75},{"date":"2020-03-05","close":37.46},{"date":"2020-03-06","close":37.6},{"date":"2020-03-09","close":34.09},{"date":"2020-03-10","close":35.18},{"date":"2020-03-11","close":33.86},{"date":"2020-03-12","close":31.0},{"date":"2020-03-13","close":32.33},{"date":"2020-03-16","close":27.55},{"date":"2020-03-17","close":28.79},{"date":"2020-03-18","close":27.24},{"date":"2020-03-19","close":28.27},{"date":"2020-03-20","close":27.24},{"date":"2020-03-23","close":25.83},{"date":"2020-03-24","close":28.22},{"date":"2020-03-25","close":29.92},{"date":"2020-03-26","close":31.42},{"date":"2020-03-27","close":30.61},{"date":"2020-03-30","close":31.64},{"date":"2020-03-31","close":32.63},{"date":"2020-04-01","close":30.19},{"date":"2020-04-02","close":31.05},{"date":"2020-04-03","close":31.17},{"date":"2020-04-06","close":32.88},{"date":"2020-04-07","close":33.69},{"date":"2020-04-08","close":35.13},{"date":"2020-04-09","close":36.83},{"date":"2020-04-13","close":35.21},{"date":"2020-04-14","close":35.92},{"date":"2020-04-15","close":34.79},{"date":"2020-04-16","close":35.45},{"date":"2020-04-17","close":38.29},{"date":"2020-04-20","close":37.25},{"date":"2020-04-21","close":35.05},{"date":"2020-04-22","close":35.49},{"date":"2020-04-23","close":36.4},{"date":"2020-04-24","close":36.9},{"date":"2020-04-27","close":37.0},{"date":"2020-04-28","close":35.93},{"date":"2020-04-29","close":37.43},{"date":"2020-04-30","close":37.48},{"date":"2020-05-01","close":35.99},{"date":"2020-05-04","close":35.83},{"date":"2020-05-05","close":36.81},{"date":"2020-05-06","close":35.89},{"date":"2020-05-07","close":37.0},{"date":"2020-05-08","close":38.18},{"date":"2020-05-11","close":37.78},{"date":"2020-05-12","close":36.98},{"date":"2020-05-13","close":35.77},{"date":"2020-05-14","close":35.5},{"date":"2020-05-15","close":34.83},{"date":"2020-05-18","close":36.42},{"date":"2020-05-19","close":35.43},{"date":"2020-05-20","close":37.18},{"date":"2020-05-21","close":34.79},{"date":"2020-05-22","close":35.91},{"date":"2020-05-26","close":36.19},{"date":"2020-05-27","close":37.14},{"date":"2020-05-28","close":37.47},{"date":"2020-05-29","close":37.99},{"date":"2020-06-01","close":37.5},{"date":"2020-06-02","close":37.54},{"date":"2020-06-03","close":37.91},{"date":"2020-06-04","close":37.42},{"date":"2020-06-05","close":38.83},{"date":"2020-06-08","close":39.11},{"date":"2020-06-09","close":38.26},{"date":"2020-06-10","close":37.49},{"date":"2020-06-11","close":35.05},{"date":"2020-06-12","close":35.35},{"date":"2020-06-15","close":35.87},{"date":"2020-06-16","close":36.7},{"date":"2020-06-17","close":36.89},{"date":"2020-06-18","close":36.68},{"date":"2020-06-19","close":36.59},{"date":"2020-06-22","close":35.97},{"date":"2020-06-23","close":36.25},{"date":"2020-06-24","close":33.85},{"date":"2020-06-25","close":33.89},{"date":"2020-06-26","close":33.28},{"date":"2020-06-29","close":34.65},{"date":"2020-06-30","close":35.11},{"date":"2020-07-01","close":35.28},{"date":"2020-07-02","close":35.38},{"date":"2020-07-06","close":35.59},{"date":"2020-07-07","close":34.64},{"date":"2020-07-08","close":34.55},{"date":"2020-07-09","close":34.5},{"date":"2020-07-10","close":34.68},{"date":"2020-07-13","close":34.44},{"date":"2020-07-14","close":35.22},{"date":"2020-07-15","close":36.7},{"date":"2020-07-16","close":36.37},{"date":"2020-07-17","close":37.71},{"date":"2020-07-20","close":37.17},{"date":"2020-07-21","close":37.48},{"date":"2020-07-22","close":38.39},{"date":"2020-07-23","close":38.43},{"date":"2020-07-24","close":38.6},{"date":"2020-07-27","close":38.35},{"date":"2020-07-28","close":38.27},{"date":"2020-07-29","close":39.81},{"date":"2020-07-30","close":38.94},{"date":"2020-07-31","close":38.57},{"date":"2020-08-03","close":38.0},{"date":"2020-08-04","close":37.15},{"date":"2020-08-05","close":37.73},{"date":"2020-08-06","close":37.89},{"date":"2020-08-07","close":38.97},{"date":"2020-08-10","close":38.98},{"date":"2020-08-11","close":39.31},{"date":"2020-08-12","close":39.96},{"date":"2020-08-13","close":39.75},{"date":"2020-08-14","close":39.16},{"date":"2020-08-17","close":39.35},{"date":"2020-08-18","close":39.33},{"date":"2020-08-19","close":39.35},{"date":"2020-08-20","close":38.86},{"date":"2020-08-21","close":38.43},{"date":"2020-08-24","close":38.94},{"date":"2020-08-25","close":39.64},{"date":"2020-08-26","close":39.35},{"date":"2020-08-27","close":40.78},{"date":"2020-08-28","close":41.03},{"date":"2020-08-31","close":41.02},{"date":"2020-09-01","close":41.47},{"date":"2020-09-02","close":42.23},{"date":"2020-09-03","close":41.49},{"date":"2020-09-04","close":41.48},{"date":"2020-09-08","close":40.92},{"date":"2020-09-09","close":41.53},{"date":"2020-09-10","close":40.97},{"date":"2020-09-11","close":40.29},{"date":"2020-09-14","close":41.12},{"date":"2020-09-15","close":41.02},{"date":"2020-09-16","close":40.19},{"date":"2020-09-17","close":39.67},{"date":"2020-09-18","close":38.48},{"date":"2020-09-21","close":38.55},{"date":"2020-09-22","close":38.6},{"date":"2020-09-23","close":37.72},{"date":"2020-09-24","close":37.12},{"date":"2020-09-25","close":37.34},{"date":"2020-09-28","close":38.0},{"date":"2020-09-29","close":37.76},{"date":"2020-09-30","close":38.21},{"date":"2020-10-01","close":38.42},{"date":"2020-10-02","close":38.48},{"date":"2020-10-05","close":39.24},{"date":"2020-10-06","close":39.33},{"date":"2020-10-07","close":40.18},{"date":"2020-10-08","close":40.49},{"date":"2020-10-09","close":41.14},{"date":"2020-10-12","close":41.97},{"date":"2020-10-13","close":40.92},{"date":"2020-10-14","close":40.62},{"date":"2020-10-15","close":39.0},{"date":"2020-10-16","close":38.44},{"date":"2020-10-19","close":37.77},{"date":"2020-10-20","close":37.54},{"date":"2020-10-21","close":37.15},{"date":"2020-10-22","close":36.86},{"date":"2020-10-23","close":37.17},{"date":"2020-10-26","close":36.86},{"date":"2020-10-27","close":36.05},{"date":"2020-10-28","close":34.07},{"date":"2020-10-29","close":33.5},{"date":"2020-10-30","close":34.27},{"date":"2020-11-02","close":34.55},{"date":"2020-11-03","close":35.15},{"date":"2020-11-04","close":35.29},{"date":"2020-11-05","close":35.21},{"date":"2020-11-06","close":35.7},{"date":"2020-11-09","close":38.21},{"date":"2020-11-10","close":38.2},{"date":"2020-11-11","close":37.4},{"date":"2020-11-12","close":36.74},{"date":"2020-11-13","close":37.98},{"date":"2020-11-16","close":38.03},{"date":"2020-11-17","close":35.03},{"date":"2020-11-18","close":34.26},{"date":"2020-11-19","close":34.21},{"date":"2020-11-20","close":33.7},{"date":"2020-11-23","close":33.33},{"date":"2020-11-24","close":33.79},{"date":"2020-11-25","close":33.55},{"date":"2020-11-27","close":33.6},{"date":"2020-11-30","close":33.15},{"date":"2020-12-01","close":33.65},{"date":"2020-12-02","close":34.15},{"date":"2020-12-03","close":33.81},{"date":"2020-12-04","close":34.41},{"date":"2020-12-07","close":34.25},{"date":"2020-12-08","close":33.97},{"date":"2020-12-09","close":34.13},{"date":"2020-12-10","close":34.0},{"date":"2020-12-11","close":33.6},{"date":"2020-12-14","close":33.45},{"date":"2020-12-15","close":34.67},{"date":"2020-12-16","close":35.13},{"date":"2020-12-17","close":35.39},{"date":"2020-12-18","close":35.45},{"date":"2020-12-21","close":34.82},{"date":"2020-12-22","close":34.36},{"date":"2020-12-23","close":34.37},{"date":"2020-12-24","close":34.59},{"date":"2020-12-28","close":34.92},{"date":"2020-12-29","close":35.5},{"date":"2020-12-30","close":35.55},{"date":"2020-12-31","close":35.95},{"date":"2021-01-04","close":35.27},{"date":"2021-01-05","close":36.24},{"date":"2021-01-06","close":36.76},{"date":"2021-01-07","close":36.56},{"date":"2021-01-08","close":36.75},{"date":"2021-01-11","close":36.44},{"date":"2021-01-12","close":35.33},{"date":"2021-01-13","close":36.06},{"date":"2021-01-14","close":36.16},{"date":"2021-01-15","close":36.33},{"date":"2021-01-19","close":36.27},{"date":"2021-01-20","close":36.66},{"date":"2021-01-21","close":37.52},{"date":"2021-01-22","close":37.03},{"date":"2021-01-25","close":36.78},{"date":"2021-01-26","close":36.64},{"date":"2021-01-27","close":35.82},{"date":"2021-01-28","close":36.34},{"date":"2021-01-29","close":35.44},{"date":"2021-02-01","close":35.95},{"date":"2021-02-02","close":36.64},{"date":"2021-02-03","close":37.45},{"date":"2021-02-04","close":38.76},{"date":"2021-02-05","close":38.96},{"date":"2021-02-08","close":39.57},{"date":"2021-02-09","close":39.25},{"date":"2021-02-10","close":38.85},{"date":"2021-02-11","close":38.87},{"date":"2021-02-12","close":38.39},{"date":"2021-02-16","close":37.93},{"date":"2021-02-17","close":37.5},{"date":"2021-02-18","close":37.52},{"date":"2021-02-19","close":38.03},{"date":"2021-02-22","close":39.2},{"date":"2021-02-23","close":38.75},{"date":"2021-02-24","close":39.53},{"date":"2021-02-25","close":39.67},{"date":"2021-02-26","close":38.78},{"date":"2021-03-01","close":38.9},{"date":"2021-03-02","close":38.76},{"date":"2021-03-03","close":38.82},{"date":"2021-03-04","close":37.93},{"date":"2021-03-05","close":39.54},{"date":"2021-03-08","close":39.52},{"date":"2021-03-09","close":39.55},{"date":"2021-03-10","close":39.34},{"date":"2021-03-11","close":38.65},{"date":"2021-03-12","close":38.85},{"date":"2021-03-15","close":39.4},{"date":"2021-03-16","close":38.86},{"date":"2021-03-17","close":38.88},{"date":"2021-03-18","close":38.19},{"date":"2021-03-19","close":38.17},{"date":"2021-03-22","close":38.23},{"date":"2021-03-23","close":37.24},{"date":"2021-03-24","close":37.58},{"date":"2021-03-25","close":37.92},{"date":"2021-03-26","close":38.22},{"date":"2021-03-29","close":38.59},{"date":"2021-03-30","close":38.96},{"date":"2021-03-31","close":38.65},{"date":"2021-04-01","close":38.58},{"date":"2021-04-05","close":39.04},{"date":"2021-04-06","close":38.95},{"date":"2021-04-07","close":38.85},{"date":"2021-04-08","close":38.72},{"date":"2021-04-09","close":39.32},{"date":"2021-04-12","close":39.34},{"date":"2021-04-13","close":39.41},{"date":"2021-04-14","close":39.67},{"date":"2021-04-15","close":40.86},{"date":"2021-04-16","close":40.91},{"date":"2021-04-19","close":40.88},{"date":"2021-04-20","close":41.13},{"date":"2021-04-21","close":42.31},{"date":"2021-04-22","close":42.57},{"date":"2021-04-23","close":42.73},{"date":"2021-04-26","close":42.27},{"date":"2021-04-27","close":42.41},{"date":"2021-04-28","close":44.24},{"date":"2021-04-29","close":44.1},{"date":"2021-04-30","close":43.6},{"date":"2021-05-03","close":43.63},{"date":"2021-05-04","close":43.33},{"date":"2021-05-05","close":43.09},{"date":"2021-05-06","close":43.04},{"date":"2021-05-07","close":43.13},{"date":"2021-05-10","close":43.25},{"date":"2021-05-11","close":42.53},{"date":"2021-05-12","close":41.35},{"date":"2021-05-13","close":41.61},{"date":"2021-05-14","close":41.55},{"date":"2021-05-17","close":41.72},{"date":"2021-05-18","close":41.77},{"date":"2021-05-19","close":41.43},{"date":"2021-05-20","close":41.92},{"date":"2021-05-21","close":42.11},{"date":"2021-05-24","close":42.8},{"date":"2021-05-25","close":43.03},{"date":"2021-05-26","close":41.83},{"date":"2021-05-27","close":41.96},{"date":"2021-05-28","close":42.55},{"date":"2021-06-01","close":42.93},{"date":"2021-06-02","close":41.61},{"date":"2021-06-03","close":41.35},{"date":"2021-06-04","close":42.03},{"date":"2021-06-07","close":42.14},{"date":"2021-06-08","close":42.02},{"date":"2021-06-09","close":42.33},{"date":"2021-06-10","close":42.84},{"date":"2021-06-11","close":42.91},{"date":"2021-06-14","close":42.54},{"date":"2021-06-15","close":42.75},{"date":"2021-06-16","close":42.78},{"date":"2021-06-17","close":43.35},{"date":"2021-06-18","close":43.02},{"date":"2021-06-21","close":43.6},{"date":"2021-06-22","close":43.83},{"date":"2021-06-23","close":43.79},{"date":"2021-06-24","close":43.71},{"date":"2021-06-25","close":44.1},{"date":"2021-06-28","close":43.33},{"date":"2021-06-29","close":43.23},{"date":"2021-06-30","close":42.76},{"date":"2021-07-01","close":43.36},{"date":"2021-07-02","close":43.92},{"date":"2021-07-06","close":43.62},{"date":"2021-07-07","close":43.93},{"date":"2021-07-08","close":43.34},{"date":"2021-07-09","close":43.59},{"date":"2021-07-12","close":43.49},{"date":"2021-07-13","close":43.06},{"date":"2021-07-14","close":42.74},{"date":"2021-07-15","close":42.16},{"date":"2021-07-16","close":42.1},{"date":"2021-07-19","close":41.23},{"date":"2021-07-20","close":42.79},{"date":"2021-07-21","close":43.58},{"date":"2021-07-22","close":43.55},{"date":"2021-07-23","close":44.12},{"date":"2021-07-26","close":43.97},{"date":"2021-07-27","close":45.51},{"date":"2021-07-28","close":45.43},{"date":"2021-07-29","close":45.32},{"date":"2021-07-30","close":45.6},{"date":"2021-08-02","close":45.88},{"date":"2021-08-03","close":45.54},{"date":"2021-08-04","close":44.26},{"date":"2021-08-05","close":44.65},{"date":"2021-08-06","close":44.7},{"date":"2021-08-09","close":43.81},{"date":"2021-08-10","close":42.65},{"date":"2021-08-11","close":43.63},{"date":"2021-08-12","close":44.07},{"date":"2021-08-13","close":44.33},{"date":"2021-08-16","close":44.66},{"date":"2021-08-17","close":45.15},{"date":"2021-08-18","close":44.09},{"date":"2021-08-19","close":44.27},{"date":"2021-08-20","close":44.44},{"date":"2021-08-23","close":43.99},{"date":"2021-08-24","close":44.85},{"date":"2021-08-25","close":44.81},{"date":"2021-08-26","close":44.66},{"date":"2021-08-27","close":44.8},{"date":"2021-08-30","close":44.83},{"date":"2021-08-31","close":45.15},{"date":"2021-09-01","close":45.58},{"date":"2021-09-02","close":45.06},{"date":"2021-09-03","close":44.92},{"date":"2021-09-07","close":45.1},{"date":"2021-09-08","close":45.51},{"date":"2021-09-09","close":45.41},{"date":"2021-09-10","close":44.46},{"date":"2021-09-13","close":44.21},{"date":"2021-09-14","close":44.85},{"date":"2021-09-15","close":45.01},{"date":"2021-09-16","close":44.9},{"date":"2021-09-17","close":44.37},{"date":"2021-09-20","close":43.64},{"date":"2021-09-21","close":43.36},{"date":"2021-09-22","close":44.31},{"date":"2021-09-23","close":45.0},{"date":"2021-09-24","close":44.7},{"date":"2021-09-27","close":44.46},{"date":"2021-09-28","close":43.67},{"date":"2021-09-29","close":43.89},{"date":"2021-09-30","close":43.39},{"date":"2021-10-01","close":43.8},{"date":"2021-10-04","close":42.41},{"date":"2021-10-05","close":42.44},{"date":"2021-10-06","close":42.86},{"date":"2021-10-07","close":43.62},{"date":"2021-10-08","close":43.16},{"date":"2021-10-11","close":42.14},{"date":"2021-10-12","close":42.09},{"date":"2021-10-13","close":41.79},{"date":"2021-10-14","close":43.25},{"date":"2021-10-15","close":43.4},{"date":"2021-10-18","close":42.8},{"date":"2021-10-19","close":44.13},{"date":"2021-10-20","close":44.47},{"date":"2021-10-21","close":44.87},{"date":"2021-10-22","close":44.84},{"date":"2021-10-25","close":44.49},{"date":"2021-10-26","close":44.32},{"date":"2021-10-27","close":43.73},{"date":"2021-10-28","close":43.24},{"date":"2021-10-29","close":43.13},{"date":"2021-11-01","close":42.8},{"date":"2021-11-02","close":43.21},{"date":"2021-11-03","close":42.91},{"date":"2021-11-04","close":42.5},{"date":"2021-11-05","close":43.16},{"date":"2021-11-08","close":43.35},{"date":"2021-11-09","close":42.79},{"date":"2021-11-10","close":42.45},{"date":"2021-11-11","close":41.96},{"date":"2021-11-12","close":42.07},{"date":"2021-11-15","close":41.34},{"date":"2021-11-16","close":41.42},{"date":"2021-11-17","close":41.61},{"date":"2021-11-18","close":41.21},{"date":"2021-11-19","close":41.03},{"date":"2021-11-22","close":40.7},{"date":"2021-11-23","close":40.23},{"date":"2021-11-24","close":40.7},{"date":"2021-11-26","close":38.57},{"date":"2021-11-29","close":38.59},{"date":"2021-11-30","close":38.07},{"date":"2021-12-01","close":38.14},{"date":"2021-12-02","close":39.6},{"date":"2021-12-03","close":39.46},{"date":"2021-12-06","close":40.7},{"date":"2021-12-07","close":41.4},{"date":"2021-12-08","close":41.66},{"date":"2021-12-09","close":41.28},{"date":"2021-12-10","close":41.17},{"date":"2021-12-13","close":41.43},{"date":"2021-12-14","close":40.85},{"date":"2021-12-15","close":40.24},{"date":"2021-12-16","close":40.43},{"date":"2021-12-17","close":40.86},{"date":"2021-12-20","close":39.5},{"date":"2021-12-21","close":41.11},{"date":"2021-12-22","close":42.16},{"date":"2021-12-23","close":42.72},{"date":"2021-12-27","close":43.12},{"date":"2021-12-28","close":43.24},{"date":"2021-12-29","close":43.17},{"date":"2021-12-30","close":42.99},{"date":"2021-12-31","close":42.48},{"date":"2022-01-03","close":43.12},{"date":"2022-01-04","close":43.64},{"date":"2022-01-05","close":43.05},{"date":"2022-01-06","close":42.59},{"date":"2022-01-07","close":42.11},{"date":"2022-01-10","close":42.41},{"date":"2022-01-11","close":43.4},{"date":"2022-01-12","close":44.41},{"date":"2022-01-13","close":44.57},{"date":"2022-01-14","close":44.86},{"date":"2022-01-18","close":44.22},{"date":"2022-01-19","close":44.05},{"date":"2022-01-20","close":43.45},{"date":"2022-01-21","close":42.97},{"date":"2022-01-24","close":42.66},{"date":"2022-01-25","close":42.51},{"date":"2022-01-26","close":43.04},{"date":"2022-01-27","close":43.23},{"date":"2022-01-28","close":42.74},{"date":"2022-01-31","close":42.9},{"date":"2022-02-01","close":43.5},{"date":"2022-02-02","close":41.44},{"date":"2022-02-03","close":42.61},{"date":"2022-02-04","close":42.77},{"date":"2022-02-07","close":42.91},{"date":"2022-02-08","close":44.16},{"date":"2022-02-09","close":44.75},{"date":"2022-02-10","close":43.75},{"date":"2022-02-11","close":43.11},{"date":"2022-02-14","close":42.73},{"date":"2022-02-15","close":44.01},{"date":"2022-02-16","close":44.19},{"date":"2022-02-17","close":42.83},{"date":"2022-02-18","close":42.55},{"date":"2022-02-22","close":42.98},{"date":"2022-02-23","close":43.71},{"date":"2022-02-24","close":43.95},{"date":"2022-02-25","close":45.1},{"date":"2022-02-28","close":44.17},{"date":"2022-03-01","close":43.36},{"date":"2022-03-02","close":43.9},{"date":"2022-03-03","close":43.96},{"date":"2022-03-04","close":43.96},{"date":"2022-03-07","close":42.55},{"date":"2022-03-08","close":40.9},{"date":"2022-03-09","close":42.07},{"date":"2022-03-10","close":41.74},{"date":"2022-03-11","close":41.7},{"date":"2022-03-14","close":41.9},{"date":"2022-03-15","close":42.66},{"date":"2022-03-16","close":43.84},{"date":"2022-03-17","close":44.21},{"date":"2022-03-18","close":44.22},{"date":"2022-03-21","close":44.32},{"date":"2022-03-22","close":43.74},{"date":"2022-03-23","close":42.3},{"date":"2022-03-24","close":42.87},{"date":"2022-03-25","close":43.5},{"date":"2022-03-28","close":44.27},{"date":"2022-03-29","close":44.85},{"date":"2022-03-30","close":44.7},{"date":"2022-03-31","close":44.29},{"date":"2022-04-01","close":44.99},{"date":"2022-04-04","close":44.16},{"date":"2022-04-05","close":44.35},{"date":"2022-04-06","close":44.58},{"date":"2022-04-07","close":44.96},{"date":"2022-04-08","close":44.84},{"date":"2022-04-11","close":44.22},{"date":"2022-04-12","close":43.76},{"date":"2022-04-13","close":44.43},{"date":"2022-04-14","close":44.25},{"date":"2022-04-18","close":43.74},{"date":"2022-04-19","close":45.72},{"date":"2022-04-20","close":47.1},{"date":"2022-04-21","close":46.31},{"date":"2022-04-22","close":43.9},{"date":"2022-04-25","close":44.59},{"date":"2022-04-26","close":42.6},{"date":"2022-04-27","close":43.06},{"date":"2022-04-28","close":42.73},{"date":"2022-04-29","close":42.11},{"date":"2022-05-02","close":41.63},{"date":"2022-05-03","close":41.77},{"date":"2022-05-04","close":42.75},{"date":"2022-05-05","close":42.03},{"date":"2022-05-06","close":40.85},{"date":"2022-05-09","close":38.29},{"date":"2022-05-10","close":38.65},{"date":"2022-05-11","close":38.74},{"date":"2022-05-12","close":38.79},{"date":"2022-05-13","close":39.66},{"date":"2022-05-16","close":39.82},{"date":"2022-05-17","close":41.32},{"date":"2022-05-18","close":40.23},{"date":"2022-05-19","close":39.49},{"date":"2022-05-20","close":39.22},{"date":"2022-05-23","close":39.89},{"date":"2022-05-24","close":40.15},{"date":"2022-05-25","close":40.09},{"date":"2022-05-26","close":40.14},{"date":"2022-05-27","close":41.2},{"date":"2022-05-31","close":41.01},{"date":"2022-06-01","close":39.92},{"date":"2022-06-02","close":40.67},{"date":"2022-06-03","close":39.91},{"date":"2022-06-06","close":39.38},{"date":"2022-06-07","close":39.58},{"date":"2022-06-08","close":39.11},{"date":"2022-06-09","close":37.97},{"date":"2022-06-10","close":37.23},{"date":"2022-06-13","close":36.41},{"date":"2022-06-14","close":35.24},{"date":"2022-06-15","close":36.03},{"date":"2022-06-16","close":35.51},{"date":"2022-06-17","close":36.01},{"date":"2022-06-21","close":36.3},{"date":"2022-06-22","close":37.03},{"date":"2022-06-23","close":36.94},{"date":"2022-06-24","close":38.02},{"date":"2022-06-27","close":37.82},{"date":"2022-06-28","close":37.5},{"date":"2022-06-29","close":37.8},{"date":"2022-06-30","close":37.27},{"date":"2022-07-01","close":38.01},{"date":"2022-07-05","close":37.76},{"date":"2022-07-06","close":37.66},{"date":"2022-07-07","close":37.85},{"date":"2022-07-08","close":37.84},{"date":"2022-07-11","close":37.51},{"date":"2022-07-12","close":36.88},{"date":"2022-07-13","close":36.77},{"date":"2022-07-14","close":36.71},{"date":"2022-07-15","close":37.55},{"date":"2022-07-18","close":37.17},{"date":"2022-07-19","close":37.71},{"date":"2022-07-20","close":37.28},{"date":"2022-07-21","close":38.12},{"date":"2022-07-22","close":38.12},{"date":"2022-07-25","close":38.0},{"date":"2022-07-26","close":37.96},{"date":"2022-07-27","close":40.31},{"date":"2022-07-28","close":41.16},{"date":"2022-07-29","close":41.05},{"date":"2022-08-01","close":41.05},{"date":"2022-08-02","close":41.46},{"date":"2022-08-03","close":41.62},{"date":"2022-08-04","close":41.23},{"date":"2022-08-05","close":40.94},{"date":"2022-08-08","close":40.97},{"date":"2022-08-09","close":41.03},{"date":"2022-08-10","close":41.86},{"date":"2022-08-11","close":41.76},{"date":"2022-08-12","close":42.33},{"date":"2022-08-15","close":42.15},{"date":"2022-08-16","close":42.35},{"date":"2022-08-17","close":42.43},{"date":"2022-08-18","close":42.63},{"date":"2022-08-19","close":42.02},{"date":"2022-08-22","close":41.26},{"date":"2022-08-23","close":40.86},{"date":"2022-08-24","close":41.15},{"date":"2022-08-25","close":41.78},{"date":"2022-08-26","close":40.52},{"date":"2022-08-29","close":40.39},{"date":"2022-08-30","close":40.04},{"date":"2022-08-31","close":40.31},{"date":"2022-09-01","close":40.99},{"date":"2022-09-02","close":40.49},{"date":"2022-09-06","close":40.38},{"date":"2022-09-07","close":41.47},{"date":"2022-09-08","close":42.71},{"date":"2022-09-09","close":42.94},{"date":"2022-09-12","close":43.46},{"date":"2022-09-13","close":42.18},{"date":"2022-09-14","close":42.07},{"date":"2022-09-15","close":42.2},{"date":"2022-09-16","close":41.7},{"date":"2022-09-19","close":41.18},{"date":"2022-09-20","close":40.43},{"date":"2022-09-21","close":39.76},{"date":"2022-09-22","close":39.3},{"date":"2022-09-23","close":38.9},{"date":"2022-09-26","close":38.36},{"date":"2022-09-27","close":38.14},{"date":"2022-09-28","close":39.13},{"date":"2022-09-29","close":39.34},{"date":"2022-09-30","close":38.73},{"date":"2022-10-03","close":39.88},{"date":"2022-10-04","close":41.03},{"date":"2022-10-05","close":41.3},{"date":"2022-10-06","close":40.65},{"date":"2022-10-07","close":39.76},{"date":"2022-10-10","close":39.64},{"date":"2022-10-11","close":39.56},{"date":"2022-10-12","close":39.6},{"date":"2022-10-13","close":40.35},{"date":"2022-10-14","close":39.98},{"date":"2022-10-17","close":40.86},{"date":"2022-10-18","close":41.08},{"date":"2022-10-19","close":40.96},{"date":"2022-10-20","close":40.23},{"date":"2022-10-21","close":40.57},{"date":"2022-10-24","close":40.98},{"date":"2022-10-25","close":41.3},{"date":"2022-10-26","close":41.79},{"date":"2022-10-27","close":41.58},{"date":"2022-10-28","close":43.16},{"date":"2022-10-31","close":43.11},{"date":"2022-11-01","close":42.76},{"date":"2022-11-02","close":41.93},{"date":"2022-11-03","close":41.53},{"date":"2022-11-04","close":41.59},{"date":"2022-11-07","close":41.96},{"date":"2022-11-08","close":41.92},{"date":"2022-11-09","close":42.06},{"date":"2022-11-10","close":43.76},{"date":"2022-11-11","close":42.52},{"date":"2022-11-14","close":42.24},{"date":"2022-11-15","close":42.42},{"date":"2022-11-16","close":42.98},{"date":"2022-11-17","close":42.2},{"date":"2022-11-18","close":42.96},{"date":"2022-11-21","close":42.94},{"date":"2022-11-22","close":43.54},{"date":"2022-11-23","close":43.89},{"date":"2022-11-25","close":44.15},{"date":"2022-11-28","close":43.79},{"date":"2022-11-29","close":44.5},{"date":"2022-11-30","close":45.27},{"date":"2022-12-01","close":46.12},{"date":"2022-12-02","close":46.6},{"date":"2022-12-05","close":45.42},{"date":"2022-12-06","close":45.16},{"date":"2022-12-07","close":45.63},{"date":"2022-12-08","close":46.32},{"date":"2022-12-09","close":46.23},{"date":"2022-12-12","close":47.13},{"date":"2022-12-13","close":47.2},{"date":"2022-12-14","close":47.18},{"date":"2022-12-15","close":46.32},{"date":"2022-12-16","close":45.81},{"date":"2022-12-19","close":45.8},{"date":"2022-12-20","close":45.84},{"date":"2022-12-21","close":46.08},{"date":"2022-12-22","close":46.15},{"date":"2022-12-23","close":46.06},{"date":"2022-12-27","close":46.24},{"date":"2022-12-28","close":45.78},{"date":"2022-12-29","close":46.35},{"date":"2022-12-30","close":46.27},{"date":"2023-01-03","close":46.01},{"date":"2023-01-04","close":46.5},{"date":"2023-01-05","close":45.76},{"date":"2023-01-06","close":46.33},{"date":"2023-01-09","close":45.59},{"date":"2023-01-10","close":46.06},{"date":"2023-01-11","close":45.81},{"date":"2023-01-12","close":46.71},{"date":"2023-01-13","close":46.53},{"date":"2023-01-17","close":46.04},{"date":"2023-01-18","close":45.09},{"date":"2023-01-19","close":45.46},{"date":"2023-01-20","close":45.62},{"date":"2023-01-23","close":45.85},{"date":"2023-01-24","close":45.84},{"date":"2023-01-25","close":46.12},{"date":"2023-01-26","close":46.35},{"date":"2023-01-27","close":45.91},{"date":"2023-01-30","close":45.81},{"date":"2023-01-31","close":46.25},{"date":"2023-02-01","close":47.54},{"date":"2023-02-02","close":48.07},{"date":"2023-02-03","close":48.5},{"date":"2023-02-06","close":47.66},{"date":"2023-02-07","close":48.09},{"date":"2023-02-08","close":47.59},{"date":"2023-02-09","close":47.06},{"date":"2023-02-10","close":47.23},{"date":"2023-02-13","close":47.69},{"date":"2023-02-14","close":47.28},{"date":"2023-02-15","close":47.29},{"date":"2023-02-16","close":46.48},{"date":"2023-02-17","close":46.54},{"date":"2023-02-21","close":46.23},{"date":"2023-02-22","close":46.61},{"date":"2023-02-23","close":47.18},{"date":"2023-02-24","close":47.01},{"date":"2023-02-27","close":46.82},{"date":"2023-02-28","close":46.72},{"date":"2023-03-01","close":46.82},{"date":"2023-03-02","close":47.25},{"date":"2023-03-03","close":47.82},{"date":"2023-03-06","close":47.74},{"date":"2023-03-07","close":47.02},{"date":"2023-03-08","close":46.89},{"date":"2023-03-09","close":47.06},{"date":"2023-03-10","close":46.48},{"date":"2023-03-13","close":47.6},{"date":"2023-03-14","close":48.31},{"date":"2023-03-15","close":47.97},{"date":"2023-03-16","close":48.3},{"date":"2023-03-17","close":47.95},{"date":"2023-03-20","close":48.83},{"date":"2023-03-21","close":48.84},{"date":"2023-03-22","close":48.07},{"date":"2023-03-23","close":47.94},{"date":"2023-03-24","close":48.22},{"date":"2023-03-27","close":48.33},{"date":"2023-03-28","close":48.6},{"date":"2023-03-29","close":49.08},{"date":"2023-03-30","close":49.6},{"date":"2023-03-31","close":50.03},{"date":"2023-04-03","close":49.72},{"date":"2023-04-04","close":50.07},{"date":"2023-04-05","close":50.74},{"date":"2023-04-06","close":50.08},{"date":"2023-04-10","close":50.34},{"date":"2023-04-11","close":50.73},{"date":"2023-04-12","close":51.11},{"date":"2023-04-13","close":51.5},{"date":"2023-04-14","close":51.77},{"date":"2023-04-17","close":51.74},{"date":"2023-04-18","close":51.61},{"date":"2023-04-19","close":52.89},{"date":"2023-04-20","close":52.62},{"date":"2023-04-21","close":51.11},{"date":"2023-04-24","close":51.34},{"date":"2023-04-25","close":51.11},{"date":"2023-04-26","close":51.1},{"date":"2023-04-27","close":52.03},{"date":"2023-04-28","close":52.12},{"date":"2023-05-01","close":52.8},{"date":"2023-05-02","close":52.9},{"date":"2023-05-03","close":52.69},{"date":"2023-05-04","close":51.94},{"date":"2023-05-05","close":51.54},{"date":"2023-05-08","close":53.12},{"date":"2023-05-09","close":53.09},{"date":"2023-05-10","close":53.22},{"date":"2023-05-11","close":53.39},{"date":"2023-05-12","close":53.34},{"date":"2023-05-15","close":53.68},{"date":"2023-05-16","close":53.77},{"date":"2023-05-17","close":53.41},{"date":"2023-05-18","close":53.44},{"date":"2023-05-19","close":53.64},{"date":"2023-05-22","close":53.68},{"date":"2023-05-23","close":51.5},{"date":"2023-05-24","close":51.93},{"date":"2023-05-25","close":51.54},{"date":"2023-05-26","close":51.06},{"date":"2023-05-30","close":50.49},{"date":"2023-05-31","close":51.48},{"date":"2023-06-01","close":51.5},{"date":"2023-06-02","close":51.82},{"date":"2023-06-05","close":51.4},{"date":"2023-06-06","close":50.67},{"date":"2023-06-07","close":50.7},{"date":"2023-06-08","close":51.07},{"date":"2023-06-09","close":51.28},{"date":"2023-06-12","close":51.2},{"date":"2023-06-13","close":51.16},{"date":"2023-06-14","close":53.31},{"date":"2023-06-15","close":53.98},{"date":"2023-06-16","close":54.32},{"date":"2023-06-20","close":54.04},{"date":"2023-06-21","close":53.96},{"date":"2023-06-22","close":54.64},{"date":"2023-06-23","close":53.97},{"date":"2023-06-26","close":53.5},{"date":"2023-06-27","close":53.49},{"date":"2023-06-28","close":53.45},{"date":"2023-06-29","close":53.29},{"date":"2023-06-30","close":54.09},{"date":"2023-07-03","close":53.54},{"date":"2023-07-05","close":53.25},{"date":"2023-07-06","close":52.88},{"date":"2023-07-07","close":52.29},{"date":"2023-07-10","close":52.7},{"date":"2023-07-11","close":52.45},{"date":"2023-07-12","close":52.46},{"date":"2023-07-13","close":52.79},{"date":"2023-07-14","close":53.03},{"date":"2023-07-17","close":52.61},{"date":"2023-07-18","close":52.81},{"date":"2023-07-19","close":52.34},{"date":"2023-07-20","close":53.46},{"date":"2023-07-21","close":53.16},{"date":"2023-07-24","close":52.17},{"date":"2023-07-25","close":52.41},{"date":"2023-07-26","close":52.4},{"date":"2023-07-27","close":52.64},{"date":"2023-07-28","close":51.69},{"date":"2023-07-31","close":51.85},{"date":"2023-08-01","close":51.89},{"date":"2023-08-02","close":50.62},{"date":"2023-08-03","close":50.88},{"date":"2023-08-04","close":50.72},{"date":"2023-08-07","close":50.73},{"date":"2023-08-08","close":50.58},{"date":"2023-08-09","close":51.06},{"date":"2023-08-10","close":50.86},{"date":"2023-08-11","close":51.03},{"date":"2023-08-14","close":51.33},{"date":"2023-08-15","close":51.68},{"date":"2023-08-16","close":51.46},{"date":"2023-08-17","close":50.94},{"date":"2023-08-18","close":50.19},{"date":"2023-08-21","close":50.42},{"date":"2023-08-22","close":50.41},{"date":"2023-08-23","close":50.35},{"date":"2023-08-24","close":50.43},{"date":"2023-08-25","close":50.76},{"date":"2023-08-28","close":53.79},{"date":"2023-08-29","close":54.68},{"date":"2023-08-30","close":54.27},{"date":"2023-08-31","close":53.94},{"date":"2023-09-01","close":53.62},{"date":"2023-09-05","close":53.3},{"date":"2023-09-06","close":53.86},{"date":"2023-09-07","close":53.89},{"date":"2023-09-08","close":53.87},{"date":"2023-09-11","close":54.56},{"date":"2023-09-12","close":53.42},{"date":"2023-09-13","close":53.2},{"date":"2023-09-14","close":52.92},{"date":"2023-09-15","close":52.9},{"date":"2023-09-18","close":53.0},{"date":"2023-09-19","close":53.03},{"date":"2023-09-20","close":54.1},{"date":"2023-09-21","close":53.97},{"date":"2023-09-22","close":53.6},{"date":"2023-09-25","close":53.8},{"date":"2023-09-26","close":52.83},{"date":"2023-09-27","close":52.1},{"date":"2023-09-28","close":53.37},{"date":"2023-09-29","close":52.8},{"date":"2023-10-02","close":52.81},{"date":"2023-10-03","close":51.54},{"date":"2023-10-04","close":51.55},{"date":"2023-10-05","close":51.68},{"date":"2023-10-06","close":52.12},{"date":"2023-10-09","close":52.4},{"date":"2023-10-10","close":53.8},{"date":"2023-10-11","close":50.91},{"date":"2023-10-12","close":48.64},{"date":"2023-10-13","close":49.52},{"date":"2023-10-16","close":50.1},{"date":"2023-10-17","close":50.46},{"date":"2023-10-18","close":50.71},{"date":"2023-10-19","close":50.55},{"date":"2023-10-20","close":50.05},{"date":"2023-10-23","close":50.13},{"date":"2023-10-24","close":50.96},{"date":"2023-10-25","close":49.99},{"date":"2023-10-26","close":49.78},{"date":"2023-10-27","close":49.52},{"date":"2023-10-30","close":50.05},{"date":"2023-10-31","close":51.19},{"date":"2023-11-01","close":51.66},{"date":"2023-11-02","close":52.52},{"date":"2023-11-03","close":52.53},{"date":"2023-11-06","close":52.81},{"date":"2023-11-07","close":52.17},{"date":"2023-11-08","close":52.11},{"date":"2023-11-09","close":51.43},{"date":"2023-11-10","close":51.56},{"date":"2023-11-13","close":53.71},{"date":"2023-11-14","close":54.02},{"date":"2023-11-15","close":53.85},{"date":"2023-11-16","close":54.67},{"date":"2023-11-17","close":54.34},{"date":"2023-11-20","close":54.46},{"date":"2023-11-21","close":55.32},{"date":"2023-11-22","close":55.43},{"date":"2023-11-24","close":55.63},{"date":"2023-11-27","close":55.69},{"date":"2023-11-28","close":54.93},{"date":"2023-11-29","close":55.44},{"date":"2023-11-30","close":55.89},{"date":"2023-12-01","close":56.14},{"date":"2023-12-04","close":54.77},{"date":"2023-12-05","close":54.88},{"date":"2023-12-06","close":54.82},{"date":"2023-12-07","close":55.03},{"date":"2023-12-08","close":54.95},{"date":"2023-12-11","close":55.26},{"date":"2023-12-12","close":55.95},{"date":"2023-12-13","close":56.48},{"date":"2023-12-14","close":56.18},{"date":"2023-12-15","close":55.81},{"date":"2023-12-18","close":55.51},{"date":"2023-12-19","close":55.82},{"date":"2023-12-20","close":54.98},{"date":"2023-12-21","close":55.65},{"date":"2023-12-22","close":55.9},{"date":"2023-12-26","close":55.99},{"date":"2023-12-27","close":56.02},{"date":"2023-12-28","close":56.28},{"date":"2023-12-29","close":57.81},{"date":"2024-01-02","close":57.84},{"date":"2024-01-03","close":57.6},{"date":"2024-01-04","close":58.17},{"date":"2024-01-05","close":58.16},{"date":"2024-01-08","close":58.42},{"date":"2024-01-09","close":59.23},{"date":"2024-01-10","close":59.51},{"date":"2024-01-11","close":59.61},{"date":"2024-01-12","close":59.94},{"date":"2024-01-16","close":60.25},{"date":"2024-01-17","close":60.96},{"date":"2024-01-18","close":61.05},{"date":"2024-01-19","close":60.94},{"date":"2024-01-22","close":60.74},{"date":"2024-01-23","close":60.62},{"date":"2024-01-24","close":59.92},{"date":"2024-01-25","close":60.83},{"date":"2024-01-26","close":61.13},{"date":"2024-01-29","close":61.31},{"date":"2024-01-30","close":61.42},{"date":"2024-01-31","close":63.26},{"date":"2024-02-01","close":64.82},{"date":"2024-02-02","close":64.37},{"date":"2024-02-05","close":64.46},{"date":"2024-02-06","close":64.79},{"date":"2024-02-07","close":65.23},{"date":"2024-02-08","close":65.02},{"date":"2024-02-09","close":65.5},{"date":"2024-02-12","close":64.99},{"date":"2024-02-13","close":64.97},{"date":"2024-02-14","close":65.95},{"date":"2024-02-15","close":66.09},{"date":"2024-02-16","close":65.82},{"date":"2024-02-20","close":66.22},{"date":"2024-02-21","close":65.75},{"date":"2024-02-22","close":66.74},{"date":"2024-02-23","close":67.0},{"date":"2024-02-26","close":66.67},{"date":"2024-02-27","close":66.43},{"date":"2024-02-28","close":66.99},{"date":"2024-02-29","close":66.21},{"date":"2024-03-01","close":67.13},{"date":"2024-03-04","close":67.43},{"date":"2024-03-05","close":67.02},{"date":"2024-03-06","close":67.42},{"date":"2024-03-07","close":67.82},{"date":"2024-03-08","close":67.66},{"date":"2024-03-11","close":66.12},{"date":"2024-03-12","close":67.49},{"date":"2024-03-13","close":66.04},{"date":"2024-03-14","close":66.86},{"date":"2024-03-15","close":66.23},{"date":"2024-03-18","close":67.24},{"date":"2024-03-19","close":67.79},{"date":"2024-03-20","close":67.44},{"date":"2024-03-21","close":67.56},{"date":"2024-03-22","close":67.62},{"date":"2024-03-25","close":67.29},{"date":"2024-03-26","close":67.94},{"date":"2024-03-27","close":68.62},{"date":"2024-03-28","close":68.49},{"date":"2024-04-01","close":68.1},{"date":"2024-04-02","close":67.45},{"date":"2024-04-03","close":68.13},{"date":"2024-04-04","close":67.75},{"date":"2024-04-05","close":68.56},{"date":"2024-04-08","close":68.69},{"date":"2024-04-09","close":68.66},{"date":"2024-04-10","close":68.65},{"date":"2024-04-11","close":68.84},{"date":"2024-04-12","close":68.07},{"date":"2024-04-15","close":67.44},{"date":"2024-04-16","close":68.12},{"date":"2024-04-17","close":67.96},{"date":"2024-04-18","close":67.42},{"date":"2024-04-19","close":67.33},{"date":"2024-04-22","close":68.02},{"date":"2024-04-23","close":68.99},{"date":"2024-04-24","close":72.91},{"date":"2024-04-25","close":73.26},{"date":"2024-04-26","close":73.17},{"date":"2024-04-29","close":72.5},{"date":"2024-04-30","close":71.87},{"date":"2024-05-01","close":72.21},{"date":"2024-05-02","close":72.03},{"date":"2024-05-03","close":72.85},{"date":"2024-05-06","close":72.55},{"date":"2024-05-07","close":73.43},{"date":"2024-05-08","close":72.72},{"date":"2024-05-09","close":74.1},{"date":"2024-05-10","close":73.69},{"date":"2024-05-13","close":72.81},{"date":"2024-05-14","close":73.49},{"date":"2024-05-15","close":74.45},{"date":"2024-05-16","close":74.55},{"date":"2024-05-17","close":74.65},{"date":"2024-05-20","close":75.36},{"date":"2024-05-21","close":75.67},{"date":"2024-05-22","close":75.37},{"date":"2024-05-23","close":74.38},{"date":"2024-05-24","close":75.63},{"date":"2024-05-28","close":75.17},{"date":"2024-05-29","close":74.98},{"date":"2024-05-30","close":75.0},{"date":"2024-05-31","close":75.57},{"date":"2024-06-03","close":75.5},{"date":"2024-06-04","close":75.92},{"date":"2024-06-05","close":75.89},{"date":"2024-06-06","close":76.12},{"date":"2024-06-07","close":77.11},{"date":"2024-06-10","close":77.42},{"date":"2024-06-11","close":77.15},{"date":"2024-06-12","close":77.41},{"date":"2024-06-13","close":76.96},{"date":"2024-06-14","close":76.76},{"date":"2024-06-17","close":76.19},{"date":"2024-06-18","close":76.31},{"date":"2024-06-20","close":77.0},{"date":"2024-06-21","close":77.71},{"date":"2024-06-24","close":76.71},{"date":"2024-06-25","close":77.51},{"date":"2024-06-26","close":77.1},{"date":"2024-06-27","close":77.0},{"date":"2024-06-28","close":77.01},{"date":"2024-07-01","close":76.41},{"date":"2024-07-02","close":76.55},{"date":"2024-07-03","close":76.11},{"date":"2024-07-05","close":76.4},{"date":"2024-07-08","close":76.11},{"date":"2024-07-09","close":76.51},{"date":"2024-07-10","close":77.11},{"date":"2024-07-11","close":76.89},{"date":"2024-07-12","close":77.69},{"date":"2024-07-15","close":78.02},{"date":"2024-07-16","close":78.14},{"date":"2024-07-17","close":77.41},{"date":"2024-07-18","close":75.55},{"date":"2024-07-19","close":77.56},{"date":"2024-07-22","close":78.27},{"date":"2024-07-23","close":78.59},{"date":"2024-07-24","close":77.76},{"date":"2024-07-25","close":74.26},{"date":"2024-07-26","close":74.92},{"date":"2024-07-29","close":75.59},{"date":"2024-07-30","close":74.03},{"date":"2024-07-31","close":73.88},{"date":"2024-08-01","close":75.16},{"date":"2024-08-02","close":74.5},{"date":"2024-08-05","close":72.96},{"date":"2024-08-06","close":73.76},{"date":"2024-08-07","close":73.78},{"date":"2024-08-08","close":75.55},{"date":"2024-08-09","close":76.19},{"date":"2024-08-12","close":75.94},{"date":"2024-08-13","close":75.92},{"date":"2024-08-14","close":76.42},{"date":"2024-08-15","close":77.58},{"date":"2024-08-16","close":78.25},{"date":"2024-08-19","close":78.68},{"date":"2024-08-20","close":78.48},{"date":"2024-08-21","close":78.81},{"date":"2024-08-22","close":79.58},{"date":"2024-08-23","close":79.17},{"date":"2024-08-26","close":79.47},{"date":"2024-08-27","close":79.83},{"date":"2024-08-28","close":79.52},{"date":"2024-08-29","close":80.67},{"date":"2024-08-30","close":81.79},{"date":"2024-09-03","close":81.14},{"date":"2024-09-04","close":81.96},{"date":"2024-09-05","close":81.37},{"date":"2024-09-06","close":81.6},{"date":"2024-09-09","close":82.65},{"date":"2024-09-10","close":83.06},{"date":"2024-09-11","close":82.94},{"date":"2024-09-12","close":83.83},{"date":"2024-09-13","close":83.31},{"date":"2024-09-16","close":83.51},{"date":"2024-09-17","close":82.52},{"date":"2024-09-18","close":82.57},{"date":"2024-09-19","close":83.71},{"date":"2024-09-20","close":83.92},{"date":"2024-09-23","close":84.0},{"date":"2024-09-24","close":83.51},{"date":"2024-09-25","close":83.5},{"date":"2024-09-26","close":83.08},{"date":"2024-09-27","close":83.35},{"date":"2024-09-30","close":83.8},{"date":"2024-10-01","close":84.14},{"date":"2024-10-02","close":84.49},{"date":"2024-10-03","close":83.82},{"date":"2024-10-04","close":84.54},{"date":"2024-10-07","close":84.41},{"date":"2024-10-08","close":85.84},{"date":"2024-10-09","close":86.7},{"date":"2024-10-10","close":86.2},{"date":"2024-10-11","close":87.1},{"date":"2024-10-14","close":87.55},{"date":"2024-10-15","close":86.77},{"date":"2024-10-16","close":87.0},{"date":"2024-10-17","close":86.42},{"date":"2024-10-18","close":88.07},{"date":"2024-10-21","close":88.05},{"date":"2024-10-22","close":88.01},{"date":"2024-10-23","close":87.45},{"date":"2024-10-24","close":85.1},{"date":"2024-10-25","close":84.73},{"date":"2024-10-28","close":84.76},{"date":"2024-10-29","close":84.56},{"date":"2024-10-30","close":83.99},{"date":"2024-10-31","close":84.02},{"date":"2024-11-01","close":83.62},{"date":"2024-11-04","close":84.72},{"date":"2024-11-05","close":85.54},{"date":"2024-11-06","close":86.44},{"date":"2024-11-07","close":86.88},{"date":"2024-11-08","close":88.25},{"date":"2024-11-11","close":88.48},{"date":"2024-11-12","close":88.72},{"date":"2024-11-13","close":88.77},{"date":"2024-11-14","close":87.59},{"date":"2024-11-15","close":86.99},{"date":"2024-11-18","close":90.45},{"date":"2024-11-19","close":90.33},{"date":"2024-11-20","close":90.17},{"date":"2024-11-21","close":91.5},{"date":"2024-11-22","close":90.0},{"date":"2024-11-25","close":89.25},{"date":"2024-11-26","close":90.21},{"date":"2024-11-27","close":90.75},{"date":"2024-11-29","close":90.66},{"date":"2024-12-02","close":90.43},{"date":"2024-12-03","close":90.47},{"date":"2024-12-04","close":90.84},{"date":"2024-12-05","close":90.53},{"date":"2024-12-06","close":90.07},{"date":"2024-12-09","close":88.72},{"date":"2024-12-10","close":90.2},{"date":"2024-12-11","close":90.56},{"date":"2024-12-12","close":90.42},{"date":"2024-12-13","close":90.11},{"date":"2024-12-16","close":90.46},{"date":"2024-12-17","close":90.43},{"date":"2024-12-18","close":88.03},{"date":"2024-12-19","close":88.66},{"date":"2024-12-20","close":88.95},{"date":"2024-12-23","close":89.86},{"date":"2024-12-24","close":91.07},{"date":"2024-12-26","close":91.45},{"date":"2024-12-27","close":90.66},{"date":"2024-12-30","close":89.68},{"date":"2024-12-31","close":89.32},{"date":"2025-01-02","close":89.38},{"date":"2025-01-03","close":90.69},{"date":"2025-01-06","close":91.29},{"date":"2025-01-07","close":91.99},{"date":"2025-01-08","close":95.95},{"date":"2025-01-10","close":94.88},{"date":"2025-01-13","close":94.61},{"date":"2025-01-14","close":95.65},{"date":"2025-01-15","close":96.89},{"date":"2025-01-16","close":98.17},{"date":"2025-01-17","close":98.66},{"date":"2025-01-21","close":100.91},{"date":"2025-01-22","close":100.31},{"date":"2025-01-23","close":101.64},{"date":"2025-01-24","close":101.94},{"date":"2025-01-27","close":102.27},{"date":"2025-01-28","close":102.32},{"date":"2025-01-29","close":102.71},{"date":"2025-01-30","close":103.04},{"date":"2025-01-31","close":102.36},{"date":"2025-02-03","close":103.07},{"date":"2025-02-04","close":103.54},{"date":"2025-02-05","close":104.97},{"date":"2025-02-06","close":105.02},{"date":"2025-02-07","close":105.25},{"date":"2025-02-10","close":106.18},{"date":"2025-02-11","close":105.98},{"date":"2025-02-12","close":105.77},{"date":"2025-02-13","close":106.14},{"date":"2025-02-14","close":106.11},{"date":"2025-02-18","close":105.35},{"date":"2025-02-19","close":105.67},{"date":"2025-02-20","close":105.36},{"date":"2025-02-21","close":104.49},{"date":"2025-02-24","close":104.39},{"date":"2025-02-25","close":100.72},{"date":"2025-02-26","close":101.56},{"date":"2025-02-27","close":100.8},{"date":"2025-02-28","close":103.79},{"date":"2025-03-03","close":104.87},{"date":"2025-03-04","close":103.61},{"date":"2025-03-05","close":104.71},{"date":"2025-03-06","close":100.8},{"date":"2025-03-07","close":99.13},{"date":"2025-03-10","close":94.13},{"date":"2025-03-11","close":95.52},{"date":"2025-03-12","close":96.42},{"date":"2025-03-13","close":95.37},{"date":"2025-03-14","close":97.16},{"date":"2025-03-17","close":98.9},{"date":"2025-03-18","close":99.22},{"date":"2025-03-19","close":100.73},{"date":"2025-03-20","close":101.51},{"date":"2025-03-21","close":100.69},{"date":"2025-03-24","close":102.67},{"date":"2025-03-25","close":103.08},{"date":"2025-03-26","close":102.34},{"date":"2025-03-27","close":100.8},{"date":"2025-03-28","close":99.36},{"date":"2025-03-31","close":100.88},{"date":"2025-04-01","close":101.24},{"date":"2025-04-02","close":100.05},{"date":"2025-04-03","close":98.5},{"date":"2025-04-04","close":89.7},{"date":"2025-04-07","close":91.54},{"date":"2025-04-08","close":90.64},{"date":"2025-04-09","close":96.77},{"date":"2025-04-10","close":92.64},{"date":"2025-04-11","close":93.67},{"date":"2025-04-14","close":94.27},{"date":"2025-04-15","close":94.23},{"date":"2025-04-16","close":95.25},{"date":"2025-04-17","close":95.12},{"date":"2025-04-21","close":93.58},{"date":"2025-04-22","close":95.05},{"date":"2025-04-23","close":98.92},{"date":"2025-04-24","close":101.14},{"date":"2025-04-25","close":101.9},{"date":"2025-04-28","close":102.18},{"date":"2025-04-29","close":102.74},{"date":"2025-04-30","close":102.87},{"date":"2025-05-01","close":103.19},{"date":"2025-05-02","close":104.93},{"date":"2025-05-05","close":104.24},{"date":"2025-05-06","close":104.12},{"date":"2025-05-07","close":104.8},{"date":"2025-05-08","close":103.29},{"date":"2025-05-09","close":102.86},{"date":"2025-05-12","close":102.87},{"date":"2025-05-13","close":102.95},{"date":"2025-05-14","close":102.95},{"date":"2025-05-15","close":104.86},{"date":"2025-05-16","close":106.04},{"date":"2025-05-19","close":106.66},{"date":"2025-05-20","close":106.54},{"date":"2025-05-21","close":104.64},{"date":"2025-05-22","close":104.5},{"date":"2025-05-23","close":104.5},{"date":"2025-05-27","close":106.17},{"date":"2025-05-28","close":104.51},{"date":"2025-05-29","close":104.5},{"date":"2025-05-30","close":105.26},{"date":"2025-06-02","close":104.17},{"date":"2025-06-03","close":103.1},{"date":"2025-06-04","close":102.43},{"date":"2025-06-05","close":102.83},{"date":"2025-06-06","close":102.09},{"date":"2025-06-09","close":100.04},{"date":"2025-06-10","close":99.34},{"date":"2025-06-11","close":99.4},{"date":"2025-06-12","close":98.56},{"date":"2025-06-13","close":99.74},{"date":"2025-06-16","close":101.49},{"date":"2025-06-17","close":101.73},{"date":"2025-06-18","close":101.37},{"date":"2025-06-20","close":101.3},{"date":"2025-06-23","close":102.36},{"date":"2025-06-24","close":104.12},{"date":"2025-06-25","close":104.29},{"date":"2025-06-26","close":104.58},{"date":"2025-06-27","close":106.53},{"date":"2025-06-30","close":107.41},{"date":"2025-07-01","close":104.78},{"date":"2025-07-02","close":103.63},{"date":"2025-07-03","close":104.32},{"date":"2025-07-07","close":103.83},{"date":"2025-07-08","close":102.41},{"date":"2025-07-09","close":102.96},{"date":"2025-07-10","close":103.86},{"date":"2025-07-11","close":103.2},{"date":"2025-07-14","close":104.33},{"date":"2025-07-15","close":103.48},{"date":"2025-07-16","close":103.19},{"date":"2025-07-17","close":104.65},{"date":"2025-07-18","close":103.64},{"date":"2025-07-21","close":103.78},{"date":"2025-07-22","close":103.16},{"date":"2025-07-23","close":107.76},{"date":"2025-07-24","close":106.21},{"date":"2025-07-25","close":106.14},{"date":"2025-07-28","close":105.84},{"date":"2025-07-29","close":106.47},{"date":"2025-07-30","close":106.76},{"date":"2025-07-31","close":104.92},{"date":"2025-08-01","close":105.41},{"date":"2025-08-04","close":106.79},{"date":"2025-08-05","close":104.83},{"date":"2025-08-06","close":102.95},{"date":"2025-08-07","close":102.96},{"date":"2025-08-08","close":103.14},{"date":"2025-08-11","close":102.75},{"date":"2025-08-12","close":102.64},{"date":"2025-08-13","close":102.5},{"date":"2025-08-14","close":104.15},{"date":"2025-08-15","close":103.17},{"date":"2025-08-18","close":103.05},{"date":"2025-08-19","close":103.75},{"date":"2025-08-20","close":106.05},{"date":"2025-08-21","close":105.21},{"date":"2025-08-22","close":106.17},{"date":"2025-08-25","close":105.11},{"date":"2025-08-26","close":106.39},{"date":"2025-08-27","close":105.87},{"date":"2025-08-28","close":105.75},{"date":"2025-08-29","close":105.5},{"date":"2025-09-02","close":106.66},{"date":"2025-09-03","close":107.53},{"date":"2025-09-04","close":107.29},{"date":"2025-09-05","close":107.22},{"date":"2025-09-08","close":108.14},{"date":"2025-09-09","close":108.09},{"date":"2025-09-10","close":105.23},{"date":"2025-09-11","close":104.34},{"date":"2025-09-12","close":102.71},{"date":"2025-09-15","close":99.87},{"date":"2025-09-16","close":98.98},{"date":"2025-09-17","close":98.5},{"date":"2025-09-18","close":98.23},{"date":"2025-09-19","close":97.83},{"date":"2025-09-22","close":97.03},{"date":"2025-09-23","close":97.69},{"date":"2025-09-24","close":98.06},{"date":"2025-09-25","close":98.14},{"date":"2025-09-26","close":98.18},{"date":"2025-09-29","close":97.04},{"date":"2025-09-30","close":97.63},{"date":"2025-10-01","close":95.85},{"date":"2025-10-02","close":96.22},{"date":"2025-10-03","close":97.32},{"date":"2025-10-06","close":96.7},{"date":"2025-10-07","close":95.9},{"date":"2025-10-08","close":96.79},{"date":"2025-10-09","close":97.28},{"date":"2025-10-10","close":95.41},{"date":"2025-10-13","close":94.95},{"date":"2025-10-14","close":96.24},{"date":"2025-10-15","close":97.71},{"date":"2025-10-16","close":97.78},{"date":"2025-10-17","close":99.24},{"date":"2025-10-20","close":100.53},{"date":"2025-10-21","close":99.9},{"date":"2025-10-22","close":103.85},{"date":"2025-10-23","close":102.39},{"date":"2025-10-24","close":101.11},{"date":"2025-10-27","close":102.43},{"date":"2025-10-28","close":100.97},{"date":"2025-10-29","close":100.3},{"date":"2025-10-30","close":100.57},{"date":"2025-10-31","close":100.72},{"date":"2025-11-03","close":98.59},{"date":"2025-11-04","close":98.84},{"date":"2025-11-05","close":98.9},{"date":"2025-11-06","close":99.05},{"date":"2025-11-07","close":100.02},{"date":"2025-11-10","close":100.91},{"date":"2025-11-11","close":102.5},{"date":"2025-11-12","close":104.13},{"date":"2025-11-13","close":104.98},{"date":"2025-11-14","close":102.69},{"date":"2025-11-17","close":101.76},{"date":"2025-11-18","close":99.22},{"date":"2025-11-19","close":97.01},{"date":"2025-11-20","close":96.6},{"date":"2025-11-21","close":96.88},{"date":"2025-11-24","close":98.04},{"date":"2025-11-25","close":101.36},{"date":"2025-11-26","close":100.96},{"date":"2025-11-28","close":101.58},{"date":"2025-12-01","close":101.01},{"date":"2025-12-02","close":99.02},{"date":"2025-12-03","close":98.57},{"date":"2025-12-04","close":97.72},{"date":"2025-12-05","close":97.52},{"date":"2025-12-08","close":93.84},{"date":"2025-12-09","close":92.53},{"date":"2025-12-10","close":92.7},{"date":"2025-12-11","close":91.75},{"date":"2025-12-12","close":92.58},{"date":"2025-12-15","close":92.19},{"date":"2025-12-16","close":92.95},{"date":"2025-12-17","close":94.48},{"date":"2025-12-18","close":96.11},{"date":"2025-12-19","close":95.61},{"date":"2025-12-22","close":96.43},{"date":"2025-12-23","close":96.09},{"date":"2025-12-24","close":96.13},{"date":"2025-12-26","close":96.06},{"date":"2025-12-29","close":95.76},{"date":"2025-12-30","close":96.01},{"date":"2025-12-31","close":95.35},{"date":"2026-01-02","close":94.71},{"date":"2026-01-05","close":95.48},{"date":"2026-01-06","close":97.79},{"date":"2026-01-07","close":98.65},{"date":"2026-01-08","close":98.38},{"date":"2026-01-09","close":97.64},{"date":"2026-01-12","close":95.72},{"date":"2026-01-13","close":94.14},{"date":"2026-01-14","close":93.74},{"date":"2026-01-15","close":90.03},{"date":"2026-01-16","close":88.07},{"date":"2026-01-20","close":91.2},{"date":"2026-01-21","close":91.71},{"date":"2026-01-22","close":91.29},{"date":"2026-01-23","close":92.51},{"date":"2026-01-26","close":93.55},{"date":"2026-01-27","close":93.61},{"date":"2026-01-28","close":93.79},{"date":"2026-01-29","close":92.33},{"date":"2026-01-30","close":93.53},{"date":"2026-02-02","close":91.87},{"date":"2026-02-03","close":91.62},{"date":"2026-02-04","close":75.5},{"date":"2026-02-05","close":77.64},{"date":"2026-02-06","close":76.27},{"date":"2026-02-09","close":74.12},{"date":"2026-02-10","close":74.25},{"date":"2026-02-11","close":73.47},{"date":"2026-02-12","close":74.12},{"date":"2026-02-13","close":74.73},{"date":"2026-02-17","close":76.29},{"date":"2026-02-18","close":76.28},{"date":"2026-02-19","close":75.72},{"date":"2026-02-20","close":74.58},{"date":"2026-02-23","close":74.37},{"date":"2026-02-24","close":75.15},{"date":"2026-02-25","close":73.48},{"date":"2026-02-26","close":75.75},{"date":"2026-02-27","close":76.85},{"date":"2026-03-02","close":76.22},{"date":"2026-03-03","close":73.85},{"date":"2026-03-04","close":72.21},{"date":"2026-03-05","close":72.99},{"date":"2026-03-06","close":71.35},{"date":"2026-03-09","close":71.9},{"date":"2026-03-10","close":69.96},{"date":"2026-03-11","close":69.63},{"date":"2026-03-12","close":68.55},{"date":"2026-03-13","close":69.13},{"date":"2026-03-16","close":69.79},{"date":"2026-03-17","close":71.2},{"date":"2026-03-18","close":71.28},{"date":"2026-03-19","close":69.89},{"date":"2026-03-20","close":69.48},{"date":"2026-03-23","close":69.54},{"date":"2026-03-24","close":68.15},{"date":"2026-03-25","close":69.78},{"date":"2026-03-26","close":70.17},{"date":"2026-03-27","close":69.17},{"date":"2026-03-30","close":62.93},{"date":"2026-03-31","close":62.75},{"date":"2026-04-01","close":62.0},{"date":"2026-04-02","close":62.82},{"date":"2026-04-06","close":62.59},{"date":"2026-04-07","close":61.86},{"date":"2026-04-08","close":62.56},{"date":"2026-04-09","close":61.28},{"date":"2026-04-10","close":61.79},{"date":"2026-04-13","close":63.18},{"date":"2026-04-14","close":63.82},{"date":"2026-04-15","close":64.61},{"date":"2026-04-16","close":63.42},{"date":"2026-04-17","close":64.23},{"date":"2026-04-20","close":60.99},{"date":"2026-04-21","close":59.52},{"date":"2026-04-22","close":64.87},{"date":"2026-04-23","close":65.69},{"date":"2026-04-24","close":62.07},{"date":"2026-04-27","close":59.95},{"date":"2026-04-28","close":58.45},{"date":"2026-04-29","close":57.15},{"date":"2026-04-30","close":57.61},{"date":"2026-05-01","close":56.5},{"date":"2026-05-04","close":56.85},{"date":"2026-05-05","close":55.98},{"date":"2026-05-06","close":56.0},{"date":"2026-05-07","close":56.57},{"date":"2026-05-08","close":53.93},{"date":"2026-05-11","close":53.37},{"date":"2026-05-12","close":54.1},{"date":"2026-05-13","close":53.06},{"date":"2026-05-14","close":53.55},{"date":"2026-05-15","close":52.68},{"date":"2026-05-18","close":55.92},{"date":"2026-05-19","close":56.81},{"date":"2026-05-20","close":56.67},{"date":"2026-05-21","close":57.15},{"date":"2026-05-22","close":57.78},{"date":"2026-05-26","close":57.64},{"date":"2026-05-27","close":50.46},{"date":"2026-05-28","close":49.11},{"date":"2026-05-29","close":48.31},{"date":"2026-06-01","close":47.98},{"date":"2026-06-02","close":47.68},{"date":"2026-06-03","close":47.69},{"date":"2026-06-04","close":48.85},{"date":"2026-06-05","close":48.55},{"date":"2026-06-08","close":48.7},{"date":"2026-06-09","close":48.96},{"date":"2026-06-10","close":48.34},{"date":"2026-06-11","close":47.17},{"date":"2026-06-12","close":46.91},{"date":"2026-06-15","close":46.76},{"date":"2026-06-16","close":46.92},{"date":"2026-06-17","close":44.95},{"date":"2026-06-18","close":45.29},{"date":"2026-06-22","close":44.33},{"date":"2026-06-23","close":45.6},{"date":"2026-06-24","close":44.46},{"date":"2026-06-25","close":44.2},{"date":"2026-06-26","close":44.23},{"date":"2026-06-29","close":43.48},{"date":"2026-06-30","close":42.68},{"date":"2026-07-01","close":43.06},{"date":"2026-07-02","close":45.14},{"date":"2026-07-06","close":44.6},{"date":"2026-07-07","close":45.3},{"date":"2026-07-08","close":44.81},{"date":"2026-07-09","close":44.99},{"date":"2026-07-10","close":44.77},{"date":"2026-07-13","close":44.65},{"date":"2026-07-14","close":42.63},{"date":"2026-07-15","close":43.04},{"date":"2026-07-16","close":44.62},{"date":"2026-07-17","close":44.03},{"date":"2026-07-20","close":43.77},{"date":"2026-07-21","close":43.19},{"date":"2026-07-22","close":42.97},{"date":"2026-07-23","close":43.58},{"date":"2026-07-24","close":44.25},{"date":"2026-07-27","close":45.51},{"date":"2026-07-28","close":46.06},{"date":"2026-07-29","close":46.04},{"date":"2026-07-30","close":46.0},{"date":"2026-07-31","close":46.73},{"date":"2026-08-03","close":48.43},{"date":"2026-08-04","close":49.09},{"date":"2026-08-05","close":47.74},{"date":"2026-08-06","close":49.3},{"date":"2026-08-07","close":49.31},{"date":"2026-08-10","close":50.46},{"date":"2026-08-11","close":51.19},{"date":"2026-08-12","close":51.42},{"date":"2026-08-13","close":51.69},{"date":"2026-08-14","close":51.83},{"date":"2026-08-17","close":51.43},{"date":"2026-08-18","close":50.47},{"date":"2026-08-19","close":52.01},{"date":"2026-08-20","close":49.37},{"date":"2026-08-21","close":50.37},{"date":"2026-08-24","close":49.01},{"date":"2026-08-25","close":49.86},{"date":"2026-08-26","close":48.17},{"date":"2026-08-27","close":46.67},{"date":"2026-08-28","close":46.84},{"date":"2026-08-31","close":48.3},{"date":"2026-09-01","close":48.08},{"date":"2026-09-02","close":48.37},{"date":"2026-09-03","close":46.95},{"date":"2026-09-04","close":47.8},{"date":"2026-09-08","close":44.98},{"date":"2026-09-09","close":44.96},{"date":"2026-09-10","close":43.1},{"date":"2026-09-11","close":42.98},{"date":"2026-09-14","close":45.05},{"date":"2026-09-15","close":43.87},{"date":"2026-09-16","close":43.91},{"date":"2026-09-17","close":43.55},{"date":"2026-09-18","close":43.34},{"date":"2026-09-21","close":43.72},{"date":"2026-09-22","close":44.92},{"date":"2026-09-23","close":44.62},{"date":"2026-09-24","close":44.68},{"date":"2026-09-25","close":43.92},{"date":"2026-09-28","close":44.11},{"date":"2026-09-29","close":43.88},{"date":"2026-09-30","close":43.65},{"date":"2026-10-01","close":43.23},{"date":"2026-10-02","close":42.6},{"date":"2026-10-05","close":42.4},{"date":"2026-10-06","close":42.19},{"date":"2026-10-07","close":41.58},{"date":"2026-10-08","close":42.04},{"date":"2026-10-09","close":42.73},{"date":"2026-10-12","close":43.84},{"date":"2026-10-13","close":43.31},{"date":"2026-10-14","close":43.0},{"date":"2026-10-15","close":44.14},{"date":"2026-10-16","close":44.39},{"date":"2026-10-19","close":45.05},{"date":"2026-10-20","close":45.58},{"date":"2026-10-21","close":44.51},{"date":"2026-10-22","close":46.02}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":46.01,"low_30d":41.385,"support":41.85,"high_30d":46.05,"change_1d":3.4,"change_7d":3.7,"change_30d":7.1,"resistance":45.58,"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":6.94,"per":34.53,"quarter":"2024-Q2"},{"pbr":7.43,"per":35.51,"quarter":"2024-Q3"},{"pbr":7.53,"per":35.59,"quarter":"2024-Q4"},{"pbr":8.34,"per":37.36,"quarter":"2025-Q1"},{"pbr":8.8,"per":37.95,"quarter":"2025-Q2"},{"pbr":7.66,"per":33.09,"quarter":"2025-Q3"},{"pbr":7.22,"per":31.26,"quarter":"2025-Q4"},{"pbr":4.45,"per":20.24,"quarter":"2026-Q1"},{"pbr":null,"per":13.3,"quarter":"2026-Q2"},{"pbr":2.65,"per":14.33,"quarter":"현재"}],"timeline":[{"close":77.01,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":83.8,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":89.32,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":100.88,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":107.41,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":97.63,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":95.35,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":62.75,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":42.68,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.3,"pbr_5y_low":4.45,"per_5y_avg":30.98,"per_5y_low":13.3,"current_pbr":2.65,"current_per":14.33,"pbr_5y_high":8.8,"per_5y_high":37.95,"pbr_5y_median":7.48,"per_5y_median":34.53,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Medical Devices"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.6%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"PER 14.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.49,"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":0.42,"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":70.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.94,"per":34.53,"close":77.01,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.43,"per":35.51,"close":83.8,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.53,"per":35.59,"close":89.32,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.34,"per":37.36,"close":100.88,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.8,"per":37.95,"close":107.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.66,"per":33.09,"close":97.63,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.22,"per":31.26,"close":95.35,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.45,"per":20.24,"close":62.75,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":13.3,"close":42.68,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.3배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.86,"pbr":3.27,"per":13.87,"roa":null,"roe":0.051693473553974634,"revenue":5442000000.0,"market_cap":84499292160.0,"net_income":907000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.707092980521867,"total_assets":null,"total_equity":null,"profit_margin":0.16666666666666666,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":1178000000.0,"operating_margin":0.21646453509739066},{"eps":0.8,"pbr":null,"per":null,"roa":0.026810759622105478,"roe":0.04597448190535107,"revenue":5203000000.0,"market_cap":null,"net_income":1189084000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6944070728425908,"total_assets":44351000000.0,"total_equity":25864000000.0,"profit_margin":0.22853815106669229,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1072000000.0,"operating_margin":0.206034979819335},{"eps":0.8,"pbr":null,"per":null,"roa":0.015295491493600166,"roe":0.027565716172161928,"revenue":5286000000.0,"market_cap":null,"net_income":668000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7447975785092698,"total_assets":43673000000.0,"total_equity":24233000000.0,"profit_margin":0.1263715474839198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1206000000.0,"operating_margin":0.22814982973893302},{"eps":0.75,"pbr":null,"per":null,"roa":0.017678600697777883,"roe":0.032271852960034195,"revenue":5065000000.0,"market_cap":null,"net_income":755000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6993089832181638,"total_assets":42707000000.0,"total_equity":23395000000.0,"profit_margin":0.14906219151036526,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1050000000.0,"operating_margin":0.2073050345508391},{"eps":0.75,"pbr":null,"per":null,"roa":0.01908130609494935,"roe":0.03537336069230083,"revenue":5061000000.0,"market_cap":null,"net_income":793000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.67654613712705,"total_assets":41559000000.0,"total_equity":22418000000.0,"profit_margin":0.1566884015016795,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":819000000.0,"operating_margin":0.16182572614107885},{"eps":0.75,"pbr":null,"per":null,"roa":0.016791230692575983,"roe":0.03034395822078156,"revenue":4663000000.0,"market_cap":null,"net_income":674000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6326399313746515,"total_assets":40140000000.0,"total_equity":22212000000.0,"profit_margin":0.14454214025305598,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":896000000.0,"operating_margin":0.1921509757666738},{"eps":0.7,"pbr":null,"per":null,"roa":0.014367305495621272,"roe":0.025999081304547544,"revenue":4561000000.0,"market_cap":null,"net_income":566000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.585617189212892,"total_assets":39395000000.0,"total_equity":21770000000.0,"profit_margin":0.1240955930716948,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":589000000.0,"operating_margin":0.12913834685376013},{"eps":0.63,"pbr":null,"per":null,"roa":0.012316823362571564,"roe":0.022648251883330115,"revenue":4209000000.0,"market_cap":null,"net_income":469000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.629128058921359,"total_assets":38078000000.0,"total_equity":20708000000.0,"profit_margin":0.11142789261107151,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":674000000.0,"operating_margin":0.16013304822998337},{"eps":0.62,"pbr":null,"per":null,"roa":0.00873127088498437,"roe":0.015904962937509204,"revenue":4120000000.0,"market_cap":null,"net_income":324000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6274271844660194,"total_assets":37108000000.0,"total_equity":20371000000.0,"profit_margin":0.07864077669902912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":747000000.0,"operating_margin":0.18131067961165048},{"eps":0.56,"pbr":null,"per":null,"roa":0.013471869971910879,"roe":0.02479297365119197,"revenue":3856000000.0,"market_cap":null,"net_income":494000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6182572614107884,"total_assets":36669000000.0,"total_equity":19925000000.0,"profit_margin":0.12811203319502074,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":644000000.0,"operating_margin":0.16701244813278007},{"eps":0.55,"pbr":null,"per":null,"roa":0.014344262295081968,"roe":0.026139723043410612,"revenue":3725000000.0,"market_cap":null,"net_income":504000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6206711409395973,"total_assets":35136000000.0,"total_equity":19281000000.0,"profit_margin":0.13530201342281878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":558000000.0,"operating_margin":0.14979865771812081},{"eps":0.5,"pbr":null,"per":null,"roa":0.01480480568692536,"roe":0.026687847498014297,"revenue":3527000000.0,"market_cap":null,"net_income":504000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6144031755032605,"total_assets":34043000000.0,"total_equity":18885000000.0,"profit_margin":0.14289764672526226,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":558000000.0,"operating_margin":0.1582081088743975}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.23,"per":34.53,"date":"2024-06","close":77.01,"source":"reported"},{"eps":2.23,"per":33.13,"date":"2024-07","close":73.88,"source":"reported"},{"eps":2.23,"per":36.68,"date":"2024-08","close":81.79,"source":"reported"},{"eps":2.36,"per":35.51,"date":"2024-09","close":83.8,"source":"reported"},{"eps":2.36,"per":35.6,"date":"2024-10","close":84.02,"source":"reported"},{"eps":2.36,"per":38.42,"date":"2024-11","close":90.66,"source":"reported"},{"eps":2.51,"per":35.59,"date":"2024-12","close":89.32,"source":"reported"},{"eps":2.51,"per":40.78,"date":"2025-01","close":102.36,"source":"reported"},{"eps":2.51,"per":41.35,"date":"2025-02","close":103.79,"source":"reported"},{"eps":2.7,"per":37.36,"date":"2025-03","close":100.88,"source":"reported"},{"eps":2.7,"per":38.1,"date":"2025-04","close":102.87,"source":"reported"},{"eps":2.7,"per":38.99,"date":"2025-05","close":105.26,"source":"reported"},{"eps":2.83,"per":37.95,"date":"2025-06","close":107.41,"source":"reported"},{"eps":2.83,"per":37.07,"date":"2025-07","close":104.92,"source":"reported"},{"eps":2.83,"per":37.28,"date":"2025-08","close":105.5,"source":"reported"},{"eps":2.95,"per":33.09,"date":"2025-09","close":97.63,"source":"reported"},{"eps":2.95,"per":34.14,"date":"2025-10","close":100.72,"source":"reported"},{"eps":2.95,"per":34.43,"date":"2025-11","close":101.58,"source":"reported"},{"eps":3.05,"per":31.26,"date":"2025-12","close":95.35,"source":"reported"},{"eps":3.05,"per":30.67,"date":"2026-01","close":93.53,"source":"reported"},{"eps":3.05,"per":25.2,"date":"2026-02","close":76.85,"source":"reported"},{"eps":3.1,"per":20.24,"date":"2026-03","close":62.75,"source":"reported"},{"eps":3.1,"per":18.58,"date":"2026-04","close":57.61,"source":"reported"},{"eps":3.1,"per":15.58,"date":"2026-05","close":48.31,"source":"reported"},{"eps":3.21,"per":13.3,"date":"2026-06","close":42.68,"source":"reported"},{"eps":3.21,"per":14.56,"date":"2026-07","close":46.73,"source":"reported"},{"eps":3.21,"per":15.05,"date":"2026-08","close":48.3,"source":"reported"},{"eps":3.21,"per":13.6,"date":"2026-09","close":43.65,"source":"reported"},{"eps":3.21,"per":14.34,"date":"2026-10","close":46.02,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.08,"std":9.49,"count":29,"current":14.34,"lower_1sd":20.59,"upper_1sd":39.57},"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":"Boston Scientific Corporation","phase":"above-fold","symbol_resolved":true}